日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
7,030 |
7,030 |
7,030 |
7,030 |
-0.42% |
100 |
2024/7/18 |
7,060 |
7,060 |
7,060 |
7,060 |
+1.44% |
200 |
2024/7/17 |
7,100 |
7,100 |
6,950 |
6,960 |
-0.57% |
800 |
2024/7/16 |
7,110 |
7,110 |
6,740 |
7,000 |
-1.55% |
1,400 |
2024/7/12 |
7,140 |
7,260 |
7,110 |
7,110 |
-0.56% |
500 |
2024/7/11 |
7,300 |
7,300 |
7,150 |
7,150 |
-2.99% |
300 |
2024/7/10 |
7,370 |
7,370 |
7,370 |
7,370 |
-0.41% |
700 |
2024/7/9 |
7,400 |
7,400 |
7,400 |
7,400 |
-0.27% |
100 |
2024/7/8 |
7,460 |
7,460 |
7,420 |
7,420 |
+0.27% |
400 |
2024/7/5 |
7,350 |
7,400 |
7,350 |
7,400 |
+0.82% |
300 |
2024/7/4 |
7,340 |
7,340 |
7,340 |
7,340 |
-2.00% |
100 |
2024/7/3 |
7,490 |
7,490 |
7,490 |
7,490 |
+1.90% |
100 |
2024/7/2 |
7,350 |
7,350 |
7,350 |
7,350 |
+0.41% |
100 |
2024/7/1 |
7,320 |
7,320 |
7,320 |
7,320 |
-0.27% |
100 |
2024/6/28 |
7,340 |
7,340 |
7,340 |
7,340 |
-2.00% |
200 |
2024/6/27 |
7,490 |
7,490 |
7,490 |
7,490 |
+0.00% |
100 |
2024/6/26 |
7,490 |
7,490 |
7,490 |
7,490 |
+2.04% |
200 |
2024/6/19 |
7,360 |
7,360 |
7,340 |
7,340 |
-2.00% |
400 |
2024/6/17 |
7,550 |
7,550 |
7,450 |
7,490 |
+0.94% |
500 |
2024/6/14 |
7,580 |
7,580 |
7,420 |
7,420 |
-2.11% |
600 |
2024/6/13 |
7,490 |
7,580 |
7,400 |
7,580 |
+3.27% |
1,800 |
2024/6/12 |
7,360 |
7,360 |
7,340 |
7,340 |
-0.27% |
200 |
2024/6/11 |
7,500 |
7,500 |
7,310 |
7,360 |
-1.21% |
1,700 |
2024/6/10 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.00% |
300 |
2024/6/7 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.13% |
100 |
2024/6/5 |
7,480 |
7,480 |
7,440 |
7,440 |
-0.53% |
700 |
2024/6/4 |
7,450 |
7,480 |
7,450 |
7,480 |
+1.08% |
800 |
2024/6/3 |
7,420 |
7,470 |
7,370 |
7,400 |
-0.27% |
600 |
2024/5/31 |
7,450 |
7,450 |
7,250 |
7,420 |
+1.64% |
900 |
2024/5/30 |
7,350 |
7,380 |
7,210 |
7,300 |
-2.67% |
1,200 |
2024/5/28 |
7,490 |
7,500 |
7,450 |
7,500 |
+2.32% |
1,300 |
2024/5/27 |
7,640 |
7,640 |
7,330 |
7,330 |
+1.95% |
1,100 |
2024/5/24 |
7,350 |
7,350 |
7,190 |
7,190 |
-2.18% |
800 |
2024/5/23 |
7,390 |
7,390 |
7,300 |
7,350 |
-0.27% |
800 |
2024/5/22 |
7,410 |
7,410 |
7,370 |
7,370 |
-1.34% |
600 |
2024/5/21 |
7,460 |
7,470 |
7,450 |
7,470 |
+0.27% |
1,400 |
2024/5/20 |
7,450 |
7,450 |
7,450 |
7,450 |
+0.00% |
300 |
2024/5/17 |
7,400 |
7,470 |
7,400 |
7,450 |
+0.68% |
300 |
2024/5/16 |
7,400 |
7,470 |
7,400 |
7,400 |
+0.00% |
600 |
2024/5/15 |
7,400 |
7,400 |
7,400 |
7,400 |
-0.13% |
500 |
2024/5/14 |
7,100 |
7,410 |
7,010 |
7,410 |
+8.02% |
3,000 |
2024/5/13 |
7,100 |
7,100 |
6,860 |
6,860 |
-8.53% |
4,800 |
2024/5/10 |
7,500 |
7,500 |
7,450 |
7,500 |
+0.81% |
2,100 |
2024/5/9 |
7,350 |
7,440 |
7,330 |
7,440 |
+1.22% |
700 |
2024/5/8 |
7,550 |
7,550 |
7,300 |
7,350 |
-2.65% |
1,000 |
2024/5/7 |
7,600 |
7,630 |
7,240 |
7,550 |
-0.66% |
2,800 |
2024/5/2 |
7,410 |
7,680 |
7,410 |
7,600 |
+5.56% |
3,100 |
2024/5/1 |
6,980 |
7,200 |
6,980 |
7,200 |
+3.15% |
2,400 |
2024/4/30 |
6,970 |
6,980 |
6,910 |
6,980 |
-0.14% |
1,500 |
2024/4/26 |
6,990 |
6,990 |
6,940 |
6,990 |
+0.29% |
1,600 |
2024/4/25 |
6,820 |
7,010 |
6,820 |
6,970 |
+3.11% |
1,700 |
2024/4/24 |
6,590 |
6,870 |
6,500 |
6,760 |
+1.65% |
2,400 |
2024/4/23 |
6,650 |
6,650 |
6,650 |
6,650 |
+0.00% |
1,400 |
2024/4/22 |
6,530 |
6,650 |
6,530 |
6,650 |
+1.84% |
2,800 |
2024/4/19 |
6,870 |
6,870 |
6,500 |
6,530 |
-4.67% |
3,300 |
2024/4/18 |
6,850 |
6,850 |
6,850 |
6,850 |
+0.29% |
1,300 |
2024/4/17 |
6,880 |
6,880 |
6,770 |
6,830 |
-3.80% |
2,200 |
2024/4/16 |
7,100 |
7,100 |
7,090 |
7,100 |
-0.56% |
1,400 |
2024/4/15 |
7,070 |
7,140 |
7,070 |
7,140 |
+0.99% |
700 |
2024/4/12 |
6,990 |
7,070 |
6,990 |
7,070 |
+2.17% |
400 |
2024/4/11 |
7,010 |
7,010 |
6,870 |
6,920 |
-5.34% |
3,400 |
2024/4/10 |
7,490 |
7,490 |
7,240 |
7,310 |
-2.40% |
2,400 |
2024/4/9 |
7,490 |
7,490 |
7,210 |
7,490 |
+0.13% |
2,800 |
2024/4/8 |
7,120 |
7,780 |
7,120 |
7,480 |
+5.65% |
4,700 |
2024/4/5 |
6,590 |
7,080 |
6,500 |
7,080 |
+7.27% |
5,700 |
2024/4/4 |
6,600 |
6,600 |
6,590 |
6,600 |
+3.12% |
1,100 |
2024/4/3 |
6,060 |
6,400 |
6,030 |
6,400 |
+4.40% |
2,200 |
2024/4/2 |
6,000 |
6,130 |
5,940 |
6,130 |
+2.51% |
3,600 |
2024/4/1 |
5,980 |
5,980 |
5,980 |
5,980 |
-1.16% |
1,500 |
2024/3/29 |
6,080 |
6,080 |
5,900 |
6,050 |
-0.33% |
1,700 |
2024/3/28 |
5,990 |
6,070 |
5,990 |
6,070 |
-0.65% |
1,700 |
2024/3/27 |
6,020 |
6,110 |
5,970 |
6,110 |
+1.50% |
2,600 |
2024/3/26 |
6,020 |
6,120 |
6,020 |
6,020 |
-1.15% |
1,000 |
2024/3/25 |
6,160 |
6,160 |
6,090 |
6,090 |
-0.65% |
500 |
2024/3/22 |
6,120 |
6,220 |
6,120 |
6,130 |
-1.45% |
1,100 |
2024/3/21 |
6,190 |
6,220 |
6,100 |
6,220 |
+2.13% |
1,400 |
2024/3/19 |
6,090 |
6,090 |
6,090 |
6,090 |
-0.33% |
300 |
2024/3/18 |
6,270 |
6,270 |
6,110 |
6,110 |
-3.02% |
800 |
2024/3/14 |
6,300 |
6,300 |
6,290 |
6,300 |
+0.00% |
400 |
2024/3/13 |
6,250 |
6,300 |
6,250 |
6,300 |
+0.96% |
2,300 |
2024/3/12 |
6,000 |
6,240 |
6,000 |
6,240 |
+4.00% |
2,000 |
2024/3/11 |
5,980 |
6,000 |
5,980 |
6,000 |
+0.17% |
200 |
2024/3/8 |
6,000 |
6,000 |
5,990 |
5,990 |
-0.17% |
400 |
2024/3/7 |
6,000 |
6,080 |
6,000 |
6,000 |
+0.00% |
500 |
2024/3/6 |
5,920 |
6,020 |
5,920 |
6,000 |
+0.00% |
600 |
2024/3/5 |
6,060 |
6,070 |
5,970 |
6,000 |
-0.99% |
700 |
2024/3/4 |
6,200 |
6,270 |
6,000 |
6,060 |
-0.66% |
1,800 |
2024/3/1 |
6,000 |
6,100 |
6,000 |
6,100 |
+4.63% |
500 |
2024/2/29 |
5,830 |
5,830 |
5,830 |
5,830 |
+0.00% |
100 |
2024/2/28 |
5,660 |
5,980 |
5,660 |
5,830 |
+3.00% |
1,600 |
2024/2/27 |
5,460 |
5,670 |
5,460 |
5,660 |
+0.00% |
1,800 |
2024/2/26 |
5,670 |
5,670 |
5,660 |
5,660 |
-0.35% |
500 |
2024/2/22 |
5,430 |
5,780 |
5,400 |
5,680 |
+5.19% |
1,700 |
2024/2/21 |
5,400 |
5,400 |
5,400 |
5,400 |
+0.00% |
200 |
2024/2/20 |
5,290 |
5,400 |
5,260 |
5,400 |
+0.19% |
900 |
2024/2/19 |
5,420 |
5,450 |
5,250 |
5,390 |
-1.28% |
2,100 |
2024/2/16 |
5,510 |
5,520 |
5,420 |
5,460 |
-1.27% |
2,600 |
2024/2/15 |
5,560 |
5,630 |
5,520 |
5,530 |
-2.30% |
1,400 |
2024/2/14 |
5,720 |
5,720 |
5,660 |
5,660 |
-1.39% |
200 |
2024/2/13 |
5,780 |
5,780 |
5,700 |
5,740 |
-0.69% |
800 |
2024/2/9 |
5,770 |
5,800 |
5,600 |
5,780 |
-0.34% |
2,000 |
2024/2/8 |
6,000 |
6,000 |
5,700 |
5,800 |
-3.49% |
1,600 |
2024/2/7 |
5,900 |
6,010 |
5,890 |
6,010 |
+2.04% |
3,000 |
2024/2/6 |
5,750 |
5,920 |
5,690 |
5,890 |
+0.68% |
2,200 |
2024/2/5 |
5,520 |
5,850 |
5,510 |
5,850 |
+4.28% |
2,100 |
2024/2/2 |
5,500 |
5,770 |
5,500 |
5,610 |
+3.70% |
3,500 |
2024/2/1 |
5,390 |
5,460 |
5,320 |
5,410 |
+0.37% |
1,200 |
2024/1/31 |
5,200 |
5,490 |
5,200 |
5,390 |
+4.26% |
900 |
2024/1/30 |
5,110 |
5,170 |
5,110 |
5,170 |
+1.37% |
700 |
2024/1/29 |
5,060 |
5,140 |
5,060 |
5,100 |
-0.20% |
700 |
2024/1/26 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.00% |
100 |
2024/1/25 |
5,110 |
5,110 |
5,100 |
5,110 |
+0.00% |
600 |
2024/1/24 |
5,080 |
5,110 |
5,080 |
5,110 |
+0.59% |
300 |
2024/1/23 |
5,100 |
5,100 |
5,020 |
5,080 |
+0.59% |
800 |
2024/1/22 |
5,020 |
5,050 |
5,010 |
5,050 |
+0.60% |
1,000 |
2024/1/19 |
5,100 |
5,100 |
5,020 |
5,020 |
-1.76% |
500 |
2024/1/18 |
5,110 |
5,110 |
5,110 |
5,110 |
+0.39% |
200 |
2024/1/17 |
5,100 |
5,100 |
5,020 |
5,090 |
+0.79% |
500 |
2024/1/16 |
5,040 |
5,050 |
4,990 |
5,050 |
+0.80% |
1,500 |
2024/1/15 |
5,020 |
5,110 |
4,980 |
5,010 |
+0.20% |
1,700 |
2024/1/12 |
4,950 |
5,000 |
4,950 |
5,000 |
+1.01% |
800 |
2024/1/11 |
4,985 |
4,985 |
4,950 |
4,950 |
-0.10% |
500 |
2024/1/10 |
4,910 |
4,970 |
4,900 |
4,955 |
+0.10% |
1,500 |
|