日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
6,700 |
6,860 |
6,700 |
6,740 |
-1.03% |
15,300 |
2024/10/31 |
6,680 |
6,850 |
6,590 |
6,810 |
+2.10% |
18,000 |
2024/10/30 |
6,660 |
6,810 |
6,660 |
6,670 |
+0.00% |
100,400 |
2024/10/29 |
6,620 |
6,690 |
6,550 |
6,670 |
+0.76% |
16,500 |
2024/10/28 |
6,790 |
6,860 |
6,570 |
6,620 |
-1.05% |
25,700 |
2024/10/25 |
6,850 |
6,860 |
6,660 |
6,690 |
-1.04% |
13,900 |
2024/10/24 |
6,700 |
6,810 |
6,680 |
6,760 |
+0.30% |
16,100 |
2024/10/23 |
6,860 |
6,880 |
6,730 |
6,740 |
-1.75% |
19,400 |
2024/10/22 |
6,960 |
6,960 |
6,840 |
6,860 |
-1.72% |
16,900 |
2024/10/21 |
6,910 |
7,030 |
6,880 |
6,980 |
+0.87% |
10,700 |
2024/10/18 |
6,910 |
6,970 |
6,870 |
6,920 |
-0.29% |
12,500 |
2024/10/17 |
7,000 |
7,000 |
6,910 |
6,940 |
-0.86% |
16,800 |
2024/10/16 |
7,090 |
7,120 |
7,000 |
7,000 |
-1.27% |
13,300 |
2024/10/15 |
7,070 |
7,120 |
7,040 |
7,090 |
+0.42% |
10,700 |
2024/10/11 |
7,090 |
7,110 |
7,020 |
7,060 |
-0.42% |
12,300 |
2024/10/10 |
7,150 |
7,150 |
7,000 |
7,090 |
-0.84% |
17,900 |
2024/10/9 |
7,270 |
7,280 |
7,090 |
7,150 |
-1.11% |
16,200 |
2024/10/8 |
7,330 |
7,400 |
7,200 |
7,230 |
-2.95% |
16,000 |
2024/10/7 |
7,500 |
7,590 |
7,380 |
7,450 |
-0.53% |
8,900 |
2024/10/4 |
7,480 |
7,540 |
7,440 |
7,490 |
+0.13% |
10,300 |
2024/10/3 |
7,380 |
7,530 |
7,350 |
7,480 |
+1.91% |
9,800 |
2024/10/2 |
7,380 |
7,450 |
7,310 |
7,340 |
-0.81% |
13,700 |
2024/10/1 |
7,340 |
7,470 |
7,340 |
7,400 |
+0.82% |
7,300 |
2024/9/30 |
7,320 |
7,390 |
7,200 |
7,340 |
-1.74% |
14,400 |
2024/9/27 |
7,610 |
7,610 |
7,360 |
7,470 |
+0.13% |
32,900 |
2024/9/26 |
7,250 |
7,460 |
7,240 |
7,460 |
+4.19% |
42,900 |
2024/9/25 |
7,240 |
7,240 |
7,130 |
7,160 |
-0.83% |
23,300 |
2024/9/24 |
7,250 |
7,330 |
7,160 |
7,220 |
-0.41% |
30,300 |
2024/9/20 |
7,310 |
7,310 |
7,100 |
7,250 |
+0.00% |
21,200 |
2024/9/19 |
7,200 |
7,260 |
7,130 |
7,250 |
+0.83% |
11,800 |
2024/9/18 |
7,180 |
7,330 |
7,090 |
7,190 |
+0.14% |
13,000 |
2024/9/17 |
7,160 |
7,200 |
7,090 |
7,180 |
+0.98% |
11,600 |
2024/9/13 |
7,140 |
7,190 |
7,100 |
7,110 |
-1.25% |
9,200 |
2024/9/12 |
7,230 |
7,280 |
7,140 |
7,200 |
+0.70% |
9,100 |
2024/9/11 |
7,130 |
7,260 |
7,080 |
7,150 |
-0.97% |
12,000 |
2024/9/10 |
7,150 |
7,240 |
7,150 |
7,220 |
+0.28% |
4,100 |
2024/9/9 |
7,010 |
7,200 |
7,000 |
7,200 |
+0.98% |
6,300 |
2024/9/6 |
7,100 |
7,220 |
7,100 |
7,130 |
+0.42% |
7,100 |
2024/9/5 |
7,010 |
7,130 |
7,010 |
7,100 |
+1.28% |
10,200 |
2024/9/4 |
7,040 |
7,100 |
6,970 |
7,010 |
-2.64% |
14,900 |
2024/9/3 |
7,180 |
7,240 |
7,140 |
7,200 |
+0.42% |
8,300 |
2024/9/2 |
7,290 |
7,290 |
7,120 |
7,170 |
-1.65% |
13,500 |
2024/8/30 |
7,350 |
7,350 |
7,160 |
7,290 |
+0.00% |
13,800 |
2024/8/29 |
7,430 |
7,540 |
7,270 |
7,290 |
-2.41% |
13,800 |
2024/8/28 |
7,490 |
7,490 |
7,370 |
7,470 |
-0.40% |
8,700 |
2024/8/27 |
7,440 |
7,540 |
7,390 |
7,500 |
+0.81% |
8,000 |
2024/8/26 |
7,600 |
7,600 |
7,420 |
7,440 |
-1.46% |
12,100 |
2024/8/23 |
7,530 |
7,590 |
7,490 |
7,550 |
+0.40% |
5,400 |
2024/8/22 |
7,460 |
7,550 |
7,450 |
7,520 |
+0.53% |
6,700 |
2024/8/21 |
7,350 |
7,480 |
7,350 |
7,480 |
+0.94% |
6,600 |
2024/8/20 |
7,480 |
7,480 |
7,350 |
7,410 |
+1.09% |
8,100 |
2024/8/19 |
7,540 |
7,610 |
7,310 |
7,330 |
-2.79% |
10,200 |
2024/8/16 |
7,460 |
7,550 |
7,370 |
7,540 |
+2.31% |
6,100 |
2024/8/15 |
7,450 |
7,470 |
7,370 |
7,370 |
-0.14% |
6,500 |
2024/8/14 |
7,410 |
7,420 |
7,300 |
7,380 |
+1.10% |
5,900 |
2024/8/13 |
7,340 |
7,410 |
7,250 |
7,300 |
-1.08% |
6,800 |
2024/8/9 |
7,290 |
7,490 |
7,210 |
7,380 |
+3.51% |
15,600 |
2024/8/8 |
7,150 |
7,400 |
7,120 |
7,130 |
-0.42% |
10,700 |
2024/8/7 |
7,120 |
7,380 |
7,090 |
7,160 |
+0.56% |
9,700 |
2024/8/6 |
7,120 |
7,280 |
6,850 |
7,120 |
+8.70% |
17,800 |
2024/8/5 |
6,500 |
7,060 |
6,420 |
6,550 |
-8.13% |
26,000 |
2024/8/2 |
7,300 |
7,450 |
7,130 |
7,130 |
-3.91% |
16,400 |
2024/8/1 |
7,710 |
7,710 |
7,410 |
7,420 |
-3.76% |
14,000 |
2024/7/31 |
7,620 |
7,780 |
7,470 |
7,710 |
+1.58% |
14,500 |
2024/7/30 |
7,700 |
7,840 |
7,560 |
7,590 |
-3.31% |
10,900 |
2024/7/29 |
7,720 |
7,910 |
7,570 |
7,850 |
+2.75% |
20,500 |
2024/7/26 |
7,700 |
7,820 |
7,640 |
7,640 |
-0.78% |
2,800 |
2024/7/25 |
7,840 |
7,920 |
7,700 |
7,700 |
-0.13% |
9,000 |
2024/7/24 |
7,850 |
7,920 |
7,710 |
7,710 |
-1.78% |
7,900 |
2024/7/23 |
7,810 |
7,860 |
7,770 |
7,850 |
+0.51% |
2,000 |
2024/7/22 |
7,910 |
7,970 |
7,720 |
7,810 |
-1.26% |
6,200 |
2024/7/19 |
8,040 |
8,040 |
7,880 |
7,910 |
-1.37% |
5,100 |
2024/7/18 |
7,950 |
8,120 |
7,950 |
8,020 |
+1.01% |
10,800 |
2024/7/17 |
7,890 |
8,070 |
7,890 |
7,940 |
+0.63% |
5,800 |
2024/7/16 |
7,980 |
7,980 |
7,830 |
7,890 |
+0.64% |
8,800 |
2024/7/12 |
7,590 |
7,950 |
7,590 |
7,840 |
+1.29% |
13,000 |
2024/7/11 |
7,690 |
7,750 |
7,630 |
7,740 |
+1.98% |
6,900 |
2024/7/10 |
7,760 |
7,760 |
7,580 |
7,590 |
-1.30% |
10,200 |
2024/7/9 |
7,590 |
7,850 |
7,590 |
7,690 |
+1.32% |
9,900 |
2024/7/8 |
7,640 |
7,800 |
7,590 |
7,590 |
-1.43% |
9,700 |
2024/7/5 |
7,790 |
7,790 |
7,630 |
7,700 |
-1.16% |
6,900 |
2024/7/4 |
7,670 |
7,820 |
7,670 |
7,790 |
+1.56% |
7,800 |
2024/7/3 |
7,610 |
7,780 |
7,610 |
7,670 |
-0.90% |
7,100 |
2024/7/2 |
7,800 |
7,800 |
7,600 |
7,740 |
-0.77% |
16,500 |
2024/7/1 |
8,160 |
8,260 |
7,750 |
7,800 |
-5.11% |
22,600 |
2024/6/28 |
8,220 |
8,270 |
8,020 |
8,220 |
-0.12% |
20,500 |
2024/6/27 |
8,290 |
8,290 |
8,110 |
8,230 |
-0.12% |
10,900 |
2024/6/26 |
8,100 |
8,260 |
8,080 |
8,240 |
+2.11% |
12,400 |
2024/6/25 |
8,020 |
8,120 |
8,020 |
8,070 |
+1.13% |
12,400 |
2024/6/24 |
7,980 |
8,040 |
7,900 |
7,980 |
+0.76% |
10,600 |
2024/6/21 |
8,000 |
8,050 |
7,810 |
7,920 |
-1.25% |
48,800 |
2024/6/20 |
7,970 |
8,080 |
7,930 |
8,020 |
+0.88% |
8,700 |
2024/6/19 |
7,930 |
8,050 |
7,870 |
7,950 |
+0.25% |
11,700 |
2024/6/18 |
7,880 |
7,940 |
7,850 |
7,930 |
+2.19% |
5,900 |
2024/6/17 |
7,900 |
7,900 |
7,730 |
7,760 |
-1.90% |
7,800 |
2024/6/14 |
7,730 |
7,930 |
7,730 |
7,910 |
+2.20% |
13,400 |
2024/6/13 |
7,830 |
7,830 |
7,730 |
7,740 |
-1.65% |
5,000 |
2024/6/12 |
7,900 |
7,930 |
7,810 |
7,870 |
+0.64% |
4,100 |
2024/6/11 |
7,900 |
7,940 |
7,800 |
7,820 |
-0.76% |
8,400 |
2024/6/10 |
7,710 |
7,890 |
7,710 |
7,880 |
+2.47% |
9,600 |
2024/6/7 |
7,630 |
7,690 |
7,630 |
7,690 |
+1.18% |
2,300 |
2024/6/6 |
7,700 |
7,730 |
7,580 |
7,600 |
-1.30% |
3,200 |
2024/6/5 |
7,550 |
7,710 |
7,510 |
7,700 |
+1.05% |
7,600 |
2024/6/4 |
7,660 |
7,770 |
7,620 |
7,620 |
+0.13% |
7,300 |
2024/6/3 |
7,760 |
7,830 |
7,580 |
7,610 |
-2.44% |
9,800 |
2024/5/31 |
7,480 |
7,800 |
7,430 |
7,800 |
+4.28% |
26,200 |
2024/5/30 |
7,330 |
7,500 |
7,300 |
7,480 |
+2.05% |
7,900 |
2024/5/29 |
7,460 |
7,480 |
7,260 |
7,330 |
-1.74% |
5,100 |
2024/5/28 |
7,540 |
7,540 |
7,420 |
7,460 |
-0.40% |
3,100 |
2024/5/27 |
7,530 |
7,530 |
7,430 |
7,490 |
+0.67% |
3,900 |
2024/5/24 |
7,340 |
7,500 |
7,340 |
7,440 |
+0.95% |
5,900 |
2024/5/23 |
7,330 |
7,450 |
7,280 |
7,370 |
+0.27% |
7,200 |
2024/5/22 |
7,430 |
7,430 |
7,340 |
7,350 |
-0.54% |
6,900 |
2024/5/21 |
7,460 |
7,500 |
7,380 |
7,390 |
-1.60% |
3,300 |
2024/5/20 |
7,290 |
7,540 |
7,290 |
7,510 |
+3.02% |
9,100 |
2024/5/17 |
7,270 |
7,380 |
7,200 |
7,290 |
-0.27% |
7,500 |
2024/5/16 |
7,240 |
7,310 |
7,160 |
7,310 |
+0.27% |
4,600 |
2024/5/15 |
7,340 |
7,340 |
7,270 |
7,290 |
-1.22% |
3,600 |
2024/5/14 |
7,350 |
7,460 |
7,310 |
7,380 |
-1.60% |
12,400 |
2024/5/13 |
7,600 |
7,600 |
7,430 |
7,500 |
-1.32% |
3,800 |
2024/5/10 |
7,480 |
7,640 |
7,480 |
7,600 |
+1.47% |
10,700 |
2024/5/9 |
7,340 |
7,490 |
7,300 |
7,490 |
+1.90% |
9,200 |
2024/5/8 |
7,330 |
7,530 |
7,330 |
7,350 |
-1.47% |
11,000 |
|