日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/8 |
8,890 |
8,890 |
8,890 |
8,890 |
+20.30% |
84,100 |
2024/8/7 |
6,950 |
7,470 |
6,900 |
7,390 |
+7.26% |
351,500 |
2024/8/6 |
6,620 |
6,960 |
6,540 |
6,890 |
+12.58% |
358,800 |
2024/8/5 |
6,540 |
6,660 |
6,070 |
6,120 |
-7.83% |
310,800 |
2024/8/2 |
6,890 |
6,920 |
6,580 |
6,640 |
-5.28% |
194,300 |
2024/8/1 |
7,170 |
7,170 |
7,000 |
7,010 |
-3.04% |
195,600 |
2024/7/31 |
7,070 |
7,230 |
7,070 |
7,230 |
+1.40% |
158,800 |
2024/7/30 |
7,150 |
7,160 |
6,930 |
7,130 |
+0.56% |
1,594,200 |
2024/7/29 |
6,930 |
7,090 |
6,920 |
7,090 |
+2.46% |
175,800 |
2024/7/26 |
7,060 |
7,130 |
6,900 |
6,920 |
-1.70% |
219,000 |
2024/7/25 |
7,020 |
7,140 |
7,010 |
7,040 |
-1.40% |
195,500 |
2024/7/24 |
7,200 |
7,320 |
7,060 |
7,140 |
-1.52% |
253,200 |
2024/7/23 |
7,240 |
7,390 |
7,200 |
7,250 |
+0.55% |
203,400 |
2024/7/22 |
7,360 |
7,360 |
7,190 |
7,210 |
-0.96% |
163,500 |
2024/7/19 |
7,260 |
7,380 |
7,220 |
7,280 |
+0.41% |
144,900 |
2024/7/18 |
7,350 |
7,420 |
7,210 |
7,250 |
-1.49% |
178,900 |
2024/7/17 |
7,430 |
7,490 |
7,320 |
7,360 |
-0.41% |
167,100 |
2024/7/16 |
7,360 |
7,430 |
7,330 |
7,390 |
+1.93% |
147,000 |
2024/7/12 |
7,200 |
7,310 |
7,160 |
7,250 |
-0.28% |
171,100 |
2024/7/11 |
7,380 |
7,420 |
7,070 |
7,270 |
-1.09% |
207,500 |
2024/7/10 |
7,360 |
7,420 |
7,250 |
7,350 |
+0.14% |
218,100 |
2024/7/9 |
7,320 |
7,470 |
7,260 |
7,340 |
+0.27% |
157,600 |
2024/7/8 |
7,440 |
7,580 |
7,200 |
7,320 |
-0.54% |
335,700 |
2024/7/5 |
7,420 |
7,460 |
7,230 |
7,360 |
-0.81% |
174,100 |
2024/7/4 |
7,360 |
7,550 |
7,350 |
7,420 |
+1.23% |
197,000 |
2024/7/3 |
7,210 |
7,380 |
7,210 |
7,330 |
+0.00% |
92,100 |
2024/7/2 |
7,160 |
7,420 |
7,160 |
7,330 |
+2.09% |
169,200 |
2024/7/1 |
7,270 |
7,310 |
7,080 |
7,180 |
-1.10% |
111,300 |
2024/6/28 |
7,300 |
7,380 |
7,220 |
7,260 |
-0.27% |
143,100 |
2024/6/27 |
7,100 |
7,360 |
7,100 |
7,280 |
+3.26% |
192,300 |
2024/6/26 |
6,890 |
7,070 |
6,850 |
7,050 |
+2.32% |
154,800 |
2024/6/25 |
6,910 |
7,040 |
6,740 |
6,890 |
-0.43% |
187,400 |
2024/6/24 |
7,010 |
7,110 |
6,870 |
6,920 |
-0.86% |
170,600 |
2024/6/21 |
7,020 |
7,200 |
6,980 |
6,980 |
-0.43% |
1,231,100 |
2024/6/20 |
7,090 |
7,140 |
6,940 |
7,010 |
-1.13% |
134,700 |
2024/6/19 |
6,980 |
7,200 |
6,980 |
7,090 |
+0.42% |
165,000 |
2024/6/18 |
6,900 |
7,170 |
6,870 |
7,060 |
+2.77% |
185,900 |
2024/6/17 |
6,870 |
6,890 |
6,780 |
6,870 |
+0.29% |
140,300 |
2024/6/14 |
6,700 |
6,870 |
6,700 |
6,850 |
+1.78% |
178,800 |
2024/6/13 |
6,780 |
6,820 |
6,670 |
6,730 |
-0.44% |
117,100 |
2024/6/12 |
6,690 |
6,790 |
6,600 |
6,760 |
+2.58% |
158,400 |
2024/6/11 |
6,710 |
6,720 |
6,580 |
6,590 |
-0.90% |
178,800 |
2024/6/10 |
6,660 |
6,720 |
6,550 |
6,650 |
+0.00% |
99,800 |
2024/6/7 |
6,440 |
6,670 |
6,440 |
6,650 |
+4.23% |
167,000 |
2024/6/6 |
6,300 |
6,380 |
6,260 |
6,380 |
+2.41% |
117,300 |
2024/6/5 |
6,290 |
6,320 |
6,220 |
6,230 |
-1.11% |
117,600 |
2024/6/4 |
6,390 |
6,450 |
6,300 |
6,300 |
-2.33% |
113,200 |
2024/6/3 |
6,430 |
6,490 |
6,380 |
6,450 |
-0.46% |
79,900 |
2024/5/31 |
6,380 |
6,520 |
6,370 |
6,480 |
+2.05% |
168,700 |
2024/5/30 |
6,280 |
6,380 |
6,250 |
6,350 |
+1.28% |
154,100 |
2024/5/29 |
6,350 |
6,420 |
6,210 |
6,270 |
-2.03% |
110,800 |
2024/5/28 |
6,510 |
6,550 |
6,370 |
6,400 |
-2.29% |
142,500 |
2024/5/27 |
6,520 |
6,570 |
6,450 |
6,550 |
+1.87% |
149,800 |
2024/5/24 |
6,400 |
6,520 |
6,360 |
6,430 |
-0.46% |
128,000 |
2024/5/23 |
6,450 |
6,540 |
6,360 |
6,460 |
-0.31% |
109,300 |
2024/5/22 |
6,480 |
6,600 |
6,350 |
6,480 |
+0.47% |
151,700 |
2024/5/21 |
6,400 |
6,650 |
6,400 |
6,450 |
+1.57% |
252,300 |
2024/5/20 |
6,080 |
6,440 |
6,080 |
6,350 |
+5.13% |
297,700 |
2024/5/17 |
5,780 |
6,080 |
5,780 |
6,040 |
+5.23% |
145,300 |
2024/5/16 |
5,660 |
5,780 |
5,630 |
5,740 |
+1.06% |
151,800 |
2024/5/15 |
6,130 |
6,170 |
5,560 |
5,680 |
-6.58% |
279,200 |
2024/5/14 |
6,090 |
6,100 |
6,040 |
6,080 |
-0.49% |
93,100 |
2024/5/13 |
6,130 |
6,150 |
6,080 |
6,110 |
-0.49% |
55,500 |
2024/5/10 |
6,190 |
6,250 |
6,110 |
6,140 |
-0.32% |
86,500 |
2024/5/9 |
6,140 |
6,190 |
6,090 |
6,160 |
+0.33% |
50,100 |
2024/5/8 |
6,150 |
6,170 |
6,070 |
6,140 |
-0.65% |
76,000 |
2024/5/7 |
6,160 |
6,220 |
6,130 |
6,180 |
+0.65% |
60,100 |
2024/5/2 |
6,130 |
6,170 |
6,070 |
6,140 |
+0.33% |
53,700 |
2024/5/1 |
6,160 |
6,160 |
6,050 |
6,120 |
-1.13% |
87,700 |
2024/4/30 |
6,310 |
6,330 |
6,160 |
6,190 |
-1.43% |
154,700 |
2024/4/26 |
6,160 |
6,290 |
6,080 |
6,280 |
+1.78% |
125,100 |
2024/4/25 |
6,130 |
6,210 |
6,110 |
6,170 |
+0.82% |
127,700 |
2024/4/24 |
6,090 |
6,160 |
6,080 |
6,120 |
+0.49% |
92,600 |
2024/4/23 |
6,120 |
6,140 |
6,050 |
6,090 |
-0.81% |
110,200 |
2024/4/22 |
6,160 |
6,210 |
6,110 |
6,140 |
+0.82% |
78,100 |
2024/4/19 |
6,080 |
6,100 |
6,010 |
6,090 |
-0.65% |
148,600 |
2024/4/18 |
6,100 |
6,170 |
6,100 |
6,130 |
+0.49% |
55,100 |
2024/4/17 |
6,070 |
6,130 |
5,980 |
6,100 |
+0.16% |
129,200 |
2024/4/16 |
6,030 |
6,150 |
5,990 |
6,090 |
-0.65% |
219,800 |
2024/4/15 |
6,100 |
6,140 |
6,070 |
6,130 |
-0.16% |
66,600 |
2024/4/12 |
6,230 |
6,280 |
6,130 |
6,140 |
+0.00% |
84,700 |
2024/4/11 |
6,160 |
6,190 |
6,110 |
6,140 |
-1.29% |
84,600 |
2024/4/10 |
6,180 |
6,240 |
6,140 |
6,220 |
+1.47% |
141,700 |
2024/4/9 |
6,070 |
6,180 |
6,030 |
6,130 |
+0.49% |
104,000 |
2024/4/8 |
6,050 |
6,190 |
5,990 |
6,100 |
+1.33% |
126,500 |
2024/4/5 |
5,980 |
6,030 |
5,950 |
6,020 |
+0.33% |
69,300 |
2024/4/4 |
6,110 |
6,110 |
5,980 |
6,000 |
-0.66% |
107,200 |
2024/4/3 |
6,100 |
6,150 |
5,970 |
6,040 |
-0.49% |
153,100 |
2024/4/2 |
6,000 |
6,090 |
5,970 |
6,070 |
+1.17% |
117,200 |
2024/4/1 |
6,040 |
6,060 |
5,970 |
6,000 |
-0.17% |
89,800 |
2024/3/29 |
5,960 |
6,020 |
5,910 |
6,010 |
+0.50% |
109,100 |
2024/3/28 |
6,220 |
6,220 |
5,950 |
5,980 |
-3.86% |
165,200 |
2024/3/27 |
6,170 |
6,250 |
6,160 |
6,220 |
+1.14% |
137,400 |
2024/3/26 |
6,060 |
6,180 |
6,050 |
6,150 |
+1.49% |
131,100 |
2024/3/25 |
6,160 |
6,160 |
6,020 |
6,060 |
-0.49% |
131,400 |
2024/3/22 |
6,110 |
6,150 |
6,050 |
6,090 |
+0.16% |
106,400 |
2024/3/21 |
6,260 |
6,280 |
5,980 |
6,080 |
-2.56% |
197,800 |
2024/3/19 |
6,210 |
6,260 |
6,110 |
6,240 |
+0.32% |
151,500 |
2024/3/18 |
6,240 |
6,270 |
6,140 |
6,220 |
+0.00% |
121,200 |
2024/3/15 |
6,260 |
6,420 |
6,220 |
6,220 |
-1.11% |
562,500 |
2024/3/14 |
6,330 |
6,390 |
6,260 |
6,290 |
+0.48% |
158,800 |
2024/3/13 |
6,400 |
6,430 |
6,160 |
6,260 |
-1.73% |
133,600 |
2024/3/12 |
6,250 |
6,380 |
6,200 |
6,370 |
+1.76% |
130,900 |
2024/3/11 |
6,290 |
6,300 |
6,130 |
6,260 |
-1.26% |
135,600 |
2024/3/8 |
6,320 |
6,400 |
6,280 |
6,340 |
+0.96% |
215,100 |
2024/3/7 |
6,330 |
6,390 |
6,230 |
6,280 |
-0.48% |
156,100 |
2024/3/6 |
6,220 |
6,420 |
6,180 |
6,310 |
+0.64% |
153,900 |
2024/3/5 |
6,230 |
6,310 |
6,170 |
6,270 |
+0.64% |
88,800 |
2024/3/4 |
6,270 |
6,360 |
6,210 |
6,230 |
-0.80% |
191,600 |
2024/3/1 |
6,380 |
6,430 |
6,240 |
6,280 |
-1.57% |
122,500 |
2024/2/29 |
6,380 |
6,420 |
6,250 |
6,380 |
+0.47% |
210,900 |
2024/2/28 |
6,300 |
6,450 |
6,180 |
6,350 |
+0.63% |
239,800 |
2024/2/27 |
6,270 |
6,460 |
6,220 |
6,310 |
+3.61% |
348,200 |
2024/2/26 |
6,140 |
6,150 |
6,040 |
6,090 |
+0.66% |
169,700 |
2024/2/22 |
6,080 |
6,080 |
5,980 |
6,050 |
+0.50% |
154,900 |
2024/2/21 |
6,140 |
6,190 |
5,900 |
6,020 |
-1.95% |
145,700 |
2024/2/20 |
6,210 |
6,260 |
6,130 |
6,140 |
-1.13% |
108,400 |
2024/2/19 |
6,300 |
6,300 |
6,070 |
6,210 |
-2.20% |
162,400 |
2024/2/16 |
6,370 |
6,440 |
6,320 |
6,350 |
+1.28% |
214,700 |
2024/2/15 |
6,150 |
6,380 |
6,030 |
6,270 |
+0.32% |
264,200 |
2024/2/14 |
6,220 |
6,290 |
6,150 |
6,250 |
-0.16% |
177,800 |
2024/2/13 |
6,310 |
6,330 |
6,180 |
6,260 |
-0.32% |
206,200 |
2024/2/9 |
6,390 |
6,450 |
6,270 |
6,280 |
-1.72% |
104,300 |
|