日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
7,000 |
7,020 |
6,990 |
7,020 |
+0.29% |
1,200 |
2024/5/20 |
7,020 |
7,020 |
7,000 |
7,000 |
-0.14% |
400 |
2024/5/17 |
7,010 |
7,010 |
6,990 |
7,010 |
+0.43% |
1,100 |
2024/5/16 |
6,990 |
6,990 |
6,970 |
6,980 |
-0.57% |
1,800 |
2024/5/15 |
7,020 |
7,050 |
6,970 |
7,020 |
-0.71% |
5,900 |
2024/5/14 |
7,090 |
7,090 |
7,030 |
7,070 |
+0.71% |
4,200 |
2024/5/13 |
7,020 |
7,030 |
7,000 |
7,020 |
+0.29% |
900 |
2024/5/10 |
7,000 |
7,010 |
7,000 |
7,000 |
-0.14% |
1,200 |
2024/5/9 |
7,020 |
7,020 |
7,010 |
7,010 |
-0.14% |
600 |
2024/5/8 |
7,050 |
7,050 |
7,010 |
7,020 |
+0.00% |
600 |
2024/5/7 |
7,020 |
7,020 |
7,020 |
7,020 |
+0.29% |
600 |
2024/5/2 |
7,020 |
7,020 |
7,000 |
7,000 |
-0.14% |
400 |
2024/5/1 |
7,020 |
7,020 |
7,010 |
7,010 |
+0.14% |
1,200 |
2024/4/30 |
7,010 |
7,010 |
6,990 |
7,000 |
+0.14% |
600 |
2024/4/26 |
6,990 |
7,000 |
6,990 |
6,990 |
-0.29% |
500 |
2024/4/25 |
7,000 |
7,010 |
6,980 |
7,010 |
+0.14% |
1,500 |
2024/4/24 |
7,000 |
7,000 |
6,980 |
7,000 |
-0.28% |
500 |
2024/4/23 |
7,000 |
7,020 |
6,990 |
7,020 |
+0.29% |
700 |
2024/4/22 |
7,000 |
7,010 |
6,990 |
7,000 |
+0.43% |
800 |
2024/4/19 |
7,000 |
7,010 |
6,970 |
6,970 |
-0.43% |
4,000 |
2024/4/18 |
7,020 |
7,020 |
6,990 |
7,000 |
+0.00% |
1,200 |
2024/4/17 |
7,010 |
7,010 |
6,990 |
7,000 |
+0.00% |
1,700 |
2024/4/16 |
7,040 |
7,040 |
7,000 |
7,000 |
-0.28% |
1,700 |
2024/4/15 |
7,010 |
7,050 |
7,000 |
7,020 |
+0.14% |
1,100 |
2024/4/12 |
7,010 |
7,010 |
7,000 |
7,010 |
+0.00% |
1,000 |
2024/4/11 |
7,050 |
7,050 |
7,010 |
7,010 |
-0.57% |
1,000 |
2024/4/10 |
7,050 |
7,070 |
7,040 |
7,050 |
-0.14% |
600 |
2024/4/9 |
7,060 |
7,080 |
7,020 |
7,060 |
+0.00% |
800 |
2024/4/8 |
7,020 |
7,080 |
7,000 |
7,060 |
+0.86% |
1,200 |
2024/4/5 |
7,000 |
7,010 |
6,990 |
7,000 |
+0.00% |
2,900 |
2024/4/4 |
7,030 |
7,030 |
7,000 |
7,000 |
-0.14% |
900 |
2024/4/3 |
7,010 |
7,020 |
7,000 |
7,010 |
+0.00% |
2,400 |
2024/4/2 |
7,050 |
7,050 |
7,010 |
7,010 |
-0.57% |
2,500 |
2024/4/1 |
7,070 |
7,070 |
7,040 |
7,050 |
-0.42% |
2,600 |
2024/3/29 |
7,060 |
7,110 |
7,060 |
7,080 |
+0.28% |
1,800 |
2024/3/28 |
7,020 |
7,130 |
7,010 |
7,060 |
-3.02% |
8,800 |
2024/3/27 |
7,260 |
7,340 |
7,260 |
7,280 |
-0.95% |
13,000 |
2024/3/26 |
7,310 |
7,350 |
7,300 |
7,350 |
+0.68% |
4,400 |
2024/3/25 |
7,220 |
7,300 |
7,210 |
7,300 |
+1.25% |
7,000 |
2024/3/22 |
7,220 |
7,220 |
7,200 |
7,210 |
-0.14% |
4,200 |
2024/3/21 |
7,220 |
7,230 |
7,200 |
7,220 |
+0.14% |
3,400 |
2024/3/19 |
7,220 |
7,220 |
7,200 |
7,210 |
-0.14% |
2,600 |
2024/3/18 |
7,220 |
7,220 |
7,210 |
7,220 |
+0.00% |
2,300 |
2024/3/15 |
7,210 |
7,220 |
7,210 |
7,220 |
+0.00% |
1,000 |
2024/3/14 |
7,210 |
7,220 |
7,200 |
7,220 |
+0.14% |
1,700 |
2024/3/13 |
7,210 |
7,230 |
7,200 |
7,210 |
+0.00% |
2,700 |
2024/3/12 |
7,210 |
7,220 |
7,200 |
7,210 |
-0.14% |
1,800 |
2024/3/11 |
7,220 |
7,230 |
7,220 |
7,220 |
-0.28% |
1,800 |
2024/3/8 |
7,230 |
7,240 |
7,220 |
7,240 |
+0.14% |
1,300 |
2024/3/7 |
7,190 |
7,230 |
7,190 |
7,230 |
+0.14% |
1,900 |
2024/3/6 |
7,190 |
7,220 |
7,170 |
7,220 |
+0.42% |
1,400 |
2024/3/5 |
7,250 |
7,250 |
7,180 |
7,190 |
-0.28% |
1,100 |
2024/3/4 |
7,210 |
7,240 |
7,200 |
7,210 |
+0.00% |
1,800 |
2024/3/1 |
7,220 |
7,240 |
7,180 |
7,210 |
-0.28% |
4,600 |
2024/2/29 |
7,240 |
7,270 |
7,230 |
7,230 |
-0.14% |
2,000 |
2024/2/28 |
7,270 |
7,270 |
7,230 |
7,240 |
-0.14% |
1,200 |
2024/2/27 |
7,280 |
7,280 |
7,230 |
7,250 |
-0.41% |
1,300 |
2024/2/26 |
7,280 |
7,290 |
7,250 |
7,280 |
-0.14% |
2,400 |
2024/2/22 |
7,300 |
7,310 |
7,290 |
7,290 |
-0.41% |
1,900 |
2024/2/21 |
7,310 |
7,320 |
7,300 |
7,320 |
-0.14% |
1,400 |
2024/2/20 |
7,330 |
7,360 |
7,300 |
7,330 |
+0.00% |
1,700 |
2024/2/19 |
7,320 |
7,370 |
7,320 |
7,330 |
+0.41% |
2,900 |
2024/2/16 |
7,320 |
7,320 |
7,300 |
7,300 |
+0.00% |
900 |
2024/2/15 |
7,310 |
7,340 |
7,300 |
7,300 |
+0.14% |
2,200 |
2024/2/14 |
7,410 |
7,410 |
7,280 |
7,290 |
-1.62% |
4,000 |
2024/2/13 |
7,350 |
7,410 |
7,340 |
7,410 |
+0.95% |
5,000 |
2024/2/9 |
7,300 |
7,340 |
7,290 |
7,340 |
+0.55% |
1,900 |
2024/2/8 |
7,280 |
7,300 |
7,270 |
7,300 |
+0.27% |
2,400 |
2024/2/7 |
7,280 |
7,290 |
7,270 |
7,280 |
+0.14% |
1,400 |
2024/2/6 |
7,280 |
7,290 |
7,270 |
7,270 |
-0.14% |
1,200 |
2024/2/5 |
7,290 |
7,290 |
7,270 |
7,280 |
+0.00% |
2,500 |
2024/2/2 |
7,280 |
7,280 |
7,260 |
7,280 |
+0.00% |
1,500 |
2024/2/1 |
7,260 |
7,280 |
7,250 |
7,280 |
+0.28% |
1,500 |
2024/1/31 |
7,270 |
7,270 |
7,250 |
7,260 |
+0.14% |
900 |
2024/1/30 |
7,260 |
7,260 |
7,240 |
7,250 |
+0.00% |
1,000 |
2024/1/29 |
7,240 |
7,250 |
7,220 |
7,250 |
+0.28% |
2,200 |
2024/1/26 |
7,240 |
7,240 |
7,210 |
7,230 |
+0.14% |
1,500 |
2024/1/25 |
7,200 |
7,220 |
7,200 |
7,220 |
+0.42% |
700 |
2024/1/24 |
7,210 |
7,210 |
7,180 |
7,190 |
-0.28% |
2,400 |
2024/1/23 |
7,220 |
7,230 |
7,210 |
7,210 |
+0.00% |
1,300 |
2024/1/22 |
7,220 |
7,230 |
7,210 |
7,210 |
-0.14% |
2,100 |
2024/1/19 |
7,240 |
7,260 |
7,220 |
7,220 |
-0.14% |
1,900 |
2024/1/18 |
7,250 |
7,260 |
7,230 |
7,230 |
-0.28% |
1,100 |
2024/1/17 |
7,230 |
7,260 |
7,230 |
7,250 |
+0.28% |
1,200 |
2024/1/16 |
7,260 |
7,270 |
7,230 |
7,230 |
-0.41% |
2,600 |
2024/1/15 |
7,250 |
7,290 |
7,250 |
7,260 |
+0.00% |
2,700 |
2024/1/12 |
7,270 |
7,290 |
7,240 |
7,260 |
-0.27% |
2,300 |
2024/1/11 |
7,250 |
7,290 |
7,250 |
7,280 |
+0.55% |
2,400 |
2024/1/10 |
7,200 |
7,250 |
7,200 |
7,240 |
+0.56% |
2,500 |
2024/1/9 |
7,180 |
7,200 |
7,180 |
7,200 |
+0.56% |
2,500 |
2024/1/5 |
7,180 |
7,190 |
7,160 |
7,160 |
-0.28% |
3,300 |
2024/1/4 |
7,020 |
7,190 |
7,020 |
7,180 |
+2.28% |
5,200 |
2023/12/29 |
6,970 |
7,040 |
6,970 |
7,020 |
+0.72% |
3,800 |
2023/12/28 |
6,930 |
6,980 |
6,930 |
6,970 |
+0.29% |
2,300 |
2023/12/27 |
6,960 |
6,960 |
6,940 |
6,950 |
-0.14% |
5,100 |
2023/12/26 |
6,980 |
6,990 |
6,950 |
6,960 |
+0.14% |
3,400 |
2023/12/25 |
6,990 |
6,990 |
6,950 |
6,950 |
-0.43% |
3,400 |
2023/12/22 |
6,990 |
6,990 |
6,960 |
6,980 |
+0.00% |
2,500 |
2023/12/21 |
6,960 |
6,980 |
6,960 |
6,980 |
+0.00% |
2,700 |
2023/12/20 |
6,950 |
6,990 |
6,950 |
6,980 |
+0.43% |
3,300 |
2023/12/19 |
6,960 |
6,960 |
6,940 |
6,950 |
-0.14% |
2,000 |
2023/12/18 |
6,950 |
6,960 |
6,940 |
6,960 |
+0.14% |
2,900 |
2023/12/15 |
7,030 |
7,030 |
6,940 |
6,950 |
-1.28% |
7,500 |
2023/12/14 |
7,060 |
7,080 |
7,040 |
7,040 |
-0.28% |
3,000 |
2023/12/13 |
7,080 |
7,090 |
7,050 |
7,060 |
-0.28% |
3,200 |
2023/12/12 |
7,080 |
7,100 |
7,080 |
7,080 |
+0.00% |
2,000 |
2023/12/11 |
7,100 |
7,100 |
7,080 |
7,080 |
-0.28% |
2,000 |
2023/12/8 |
7,110 |
7,120 |
7,100 |
7,100 |
+0.00% |
2,900 |
2023/12/7 |
7,110 |
7,130 |
7,100 |
7,100 |
-0.14% |
2,300 |
2023/12/6 |
7,110 |
7,120 |
7,110 |
7,110 |
-0.14% |
1,900 |
2023/12/5 |
7,110 |
7,130 |
7,110 |
7,120 |
+0.00% |
1,400 |
2023/12/4 |
7,160 |
7,160 |
7,110 |
7,120 |
-0.42% |
3,000 |
2023/12/1 |
7,150 |
7,150 |
7,110 |
7,150 |
+0.00% |
1,800 |
2023/11/30 |
7,140 |
7,150 |
7,110 |
7,150 |
+0.14% |
1,700 |
2023/11/29 |
7,140 |
7,140 |
7,120 |
7,140 |
-0.14% |
1,900 |
2023/11/28 |
7,170 |
7,170 |
7,120 |
7,150 |
-0.28% |
1,300 |
2023/11/27 |
7,130 |
7,170 |
7,120 |
7,170 |
+0.42% |
1,400 |
2023/11/24 |
7,130 |
7,140 |
7,120 |
7,140 |
+0.14% |
800 |
2023/11/22 |
7,110 |
7,140 |
7,110 |
7,130 |
+0.14% |
1,000 |
2023/11/21 |
7,120 |
7,120 |
7,110 |
7,120 |
+0.00% |
1,000 |
2023/11/20 |
7,140 |
7,140 |
7,120 |
7,120 |
+0.00% |
900 |
2023/11/17 |
7,130 |
7,140 |
7,120 |
7,120 |
+0.00% |
1,000 |
2023/11/16 |
7,140 |
7,140 |
7,110 |
7,120 |
+0.14% |
1,000 |
|