日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
8,381 |
8,534 |
8,304 |
8,503 |
+1.44% |
284,600 |
2023/9/26 |
8,301 |
8,473 |
8,301 |
8,382 |
+0.59% |
194,600 |
2023/9/25 |
8,397 |
8,397 |
8,254 |
8,333 |
-1.61% |
194,700 |
2023/9/22 |
8,322 |
8,509 |
8,290 |
8,469 |
+0.62% |
265,800 |
2023/9/21 |
8,386 |
8,561 |
8,381 |
8,417 |
-0.58% |
227,700 |
2023/9/20 |
8,700 |
8,741 |
8,440 |
8,466 |
-2.54% |
253,500 |
2023/9/19 |
8,680 |
8,739 |
8,602 |
8,687 |
+0.89% |
187,400 |
2023/9/15 |
8,775 |
8,886 |
8,542 |
8,610 |
-1.64% |
310,000 |
2023/9/14 |
8,811 |
8,824 |
8,694 |
8,754 |
+0.99% |
240,400 |
2023/9/13 |
8,691 |
8,730 |
8,592 |
8,668 |
-0.28% |
326,700 |
2023/9/12 |
8,688 |
8,744 |
8,544 |
8,692 |
+0.33% |
258,300 |
2023/9/11 |
8,473 |
8,711 |
8,473 |
8,663 |
+3.14% |
286,700 |
2023/9/8 |
8,444 |
8,528 |
8,379 |
8,399 |
-1.89% |
360,200 |
2023/9/7 |
8,498 |
8,633 |
8,446 |
8,561 |
+0.49% |
302,800 |
2023/9/6 |
8,373 |
8,545 |
8,365 |
8,519 |
+1.45% |
255,300 |
2023/9/5 |
8,579 |
8,626 |
8,301 |
8,397 |
-1.49% |
319,200 |
2023/9/4 |
8,454 |
8,526 |
8,422 |
8,524 |
+0.53% |
280,500 |
2023/9/1 |
8,406 |
8,545 |
8,391 |
8,479 |
+0.68% |
270,500 |
2023/8/31 |
8,352 |
8,457 |
8,270 |
8,422 |
-0.94% |
343,000 |
2023/8/30 |
8,492 |
8,560 |
8,466 |
8,502 |
-0.42% |
267,000 |
2023/8/29 |
8,562 |
8,606 |
8,451 |
8,538 |
+0.00% |
239,000 |
2023/8/28 |
8,403 |
8,570 |
8,397 |
8,538 |
+2.01% |
161,800 |
2023/8/25 |
8,391 |
8,404 |
8,300 |
8,370 |
-0.63% |
195,200 |
2023/8/24 |
8,290 |
8,458 |
8,263 |
8,423 |
+1.91% |
248,600 |
2023/8/23 |
8,166 |
8,285 |
8,148 |
8,265 |
+0.43% |
185,400 |
2023/8/22 |
7,928 |
8,249 |
7,885 |
8,230 |
+4.49% |
240,400 |
2023/8/21 |
7,895 |
7,972 |
7,800 |
7,876 |
+0.18% |
219,400 |
2023/8/18 |
7,843 |
7,908 |
7,802 |
7,862 |
+0.79% |
121,200 |
2023/8/17 |
7,700 |
7,802 |
7,610 |
7,800 |
+0.65% |
350,000 |
2023/8/16 |
7,821 |
7,850 |
7,718 |
7,750 |
-2.53% |
149,000 |
2023/8/15 |
7,888 |
7,981 |
7,835 |
7,951 |
+1.11% |
107,100 |
2023/8/14 |
8,022 |
8,030 |
7,816 |
7,864 |
-1.21% |
176,500 |
2023/8/10 |
7,928 |
8,000 |
7,887 |
7,960 |
-0.05% |
183,500 |
2023/8/9 |
8,073 |
8,074 |
7,903 |
7,964 |
-1.96% |
177,800 |
2023/8/8 |
8,178 |
8,228 |
8,103 |
8,123 |
-0.31% |
164,900 |
2023/8/7 |
8,095 |
8,171 |
8,035 |
8,148 |
+0.20% |
89,900 |
2023/8/4 |
7,999 |
8,235 |
7,973 |
8,132 |
+1.70% |
145,000 |
2023/8/3 |
8,143 |
8,171 |
7,965 |
7,996 |
-2.56% |
247,700 |
2023/8/2 |
8,174 |
8,310 |
8,165 |
8,206 |
-0.89% |
183,600 |
2023/8/1 |
8,231 |
8,335 |
8,162 |
8,280 |
-1.21% |
273,000 |
2023/7/31 |
8,207 |
8,403 |
8,207 |
8,381 |
+3.47% |
578,500 |
2023/7/28 |
7,908 |
8,131 |
7,803 |
8,100 |
+2.47% |
459,300 |
2023/7/27 |
7,786 |
7,919 |
7,750 |
7,905 |
+1.58% |
147,500 |
2023/7/26 |
7,700 |
7,798 |
7,700 |
7,782 |
+1.42% |
146,900 |
2023/7/25 |
7,676 |
7,720 |
7,640 |
7,673 |
+1.13% |
154,700 |
2023/7/24 |
7,610 |
7,687 |
7,569 |
7,587 |
-1.16% |
143,900 |
2023/7/21 |
7,780 |
7,780 |
7,655 |
7,676 |
-0.85% |
137,000 |
2023/7/20 |
7,802 |
7,829 |
7,721 |
7,742 |
-0.57% |
175,000 |
2023/7/19 |
7,748 |
7,823 |
7,704 |
7,786 |
+2.08% |
275,700 |
2023/7/18 |
7,522 |
7,731 |
7,520 |
7,627 |
+2.72% |
235,700 |
2023/7/14 |
7,461 |
7,490 |
7,410 |
7,425 |
+0.08% |
185,600 |
2023/7/13 |
7,404 |
7,474 |
7,379 |
7,419 |
+0.26% |
147,400 |
2023/7/12 |
7,428 |
7,470 |
7,348 |
7,400 |
+0.82% |
117,600 |
2023/7/11 |
7,450 |
7,480 |
7,340 |
7,340 |
-0.53% |
130,000 |
2023/7/10 |
7,527 |
7,543 |
7,314 |
7,379 |
-1.52% |
272,800 |
2023/7/7 |
7,350 |
7,547 |
7,312 |
7,493 |
+1.97% |
236,200 |
2023/7/6 |
7,402 |
7,424 |
7,300 |
7,348 |
-0.19% |
179,700 |
2023/7/5 |
7,389 |
7,475 |
7,324 |
7,362 |
-0.69% |
166,500 |
2023/7/4 |
7,250 |
7,415 |
7,248 |
7,413 |
+2.50% |
198,000 |
2023/7/3 |
7,220 |
7,245 |
7,186 |
7,232 |
+0.70% |
107,700 |
2023/6/30 |
7,288 |
7,288 |
7,142 |
7,182 |
-0.76% |
183,300 |
2023/6/29 |
7,360 |
7,420 |
7,203 |
7,237 |
-0.70% |
179,000 |
2023/6/28 |
7,108 |
7,330 |
7,108 |
7,288 |
+2.94% |
193,500 |
2023/6/27 |
7,130 |
7,164 |
7,016 |
7,080 |
+0.16% |
130,400 |
2023/6/26 |
7,063 |
7,109 |
7,008 |
7,069 |
-0.67% |
113,100 |
2023/6/23 |
7,238 |
7,245 |
7,038 |
7,117 |
-1.70% |
150,400 |
2023/6/22 |
7,038 |
7,280 |
7,038 |
7,240 |
+3.00% |
171,400 |
2023/6/21 |
7,018 |
7,050 |
6,980 |
7,029 |
-0.01% |
137,900 |
2023/6/20 |
7,105 |
7,105 |
6,980 |
7,030 |
-1.07% |
162,500 |
2023/6/19 |
7,114 |
7,168 |
7,060 |
7,106 |
-0.36% |
149,500 |
2023/6/16 |
7,185 |
7,218 |
7,059 |
7,132 |
-0.11% |
356,400 |
2023/6/15 |
7,106 |
7,242 |
7,104 |
7,140 |
-0.68% |
218,200 |
2023/6/14 |
7,264 |
7,313 |
7,158 |
7,189 |
+0.64% |
323,500 |
2023/6/13 |
6,973 |
7,159 |
6,958 |
7,143 |
+3.40% |
396,700 |
2023/6/12 |
6,703 |
6,917 |
6,703 |
6,908 |
+3.30% |
205,800 |
2023/6/9 |
6,619 |
6,690 |
6,602 |
6,687 |
+1.92% |
287,600 |
2023/6/8 |
6,644 |
6,652 |
6,541 |
6,561 |
+0.02% |
197,500 |
2023/6/7 |
6,700 |
6,700 |
6,528 |
6,560 |
-1.18% |
249,200 |
2023/6/6 |
6,605 |
6,639 |
6,527 |
6,638 |
-1.15% |
242,000 |
2023/6/5 |
6,810 |
6,845 |
6,702 |
6,715 |
+0.07% |
228,400 |
2023/6/2 |
6,670 |
6,710 |
6,610 |
6,710 |
+0.90% |
185,200 |
2023/6/1 |
6,550 |
6,680 |
6,510 |
6,650 |
+1.84% |
195,300 |
2023/5/31 |
6,520 |
6,570 |
6,490 |
6,530 |
-1.06% |
298,700 |
2023/5/30 |
6,590 |
6,620 |
6,570 |
6,600 |
-0.15% |
151,800 |
2023/5/29 |
6,660 |
6,690 |
6,610 |
6,610 |
-0.30% |
123,700 |
2023/5/26 |
6,750 |
6,750 |
6,630 |
6,630 |
-1.49% |
213,300 |
2023/5/25 |
6,810 |
6,810 |
6,710 |
6,730 |
-1.75% |
128,700 |
2023/5/24 |
6,880 |
6,940 |
6,850 |
6,850 |
+0.29% |
204,100 |
2023/5/23 |
6,780 |
6,850 |
6,740 |
6,830 |
+1.64% |
281,900 |
2023/5/22 |
6,710 |
6,780 |
6,700 |
6,720 |
+0.00% |
224,000 |
2023/5/19 |
6,790 |
6,790 |
6,700 |
6,720 |
-1.03% |
210,800 |
2023/5/18 |
6,850 |
6,850 |
6,750 |
6,790 |
+0.59% |
205,300 |
2023/5/17 |
6,780 |
6,800 |
6,710 |
6,750 |
-0.59% |
316,500 |
2023/5/16 |
6,870 |
6,880 |
6,740 |
6,790 |
-0.44% |
204,100 |
2023/5/15 |
6,850 |
6,900 |
6,790 |
6,820 |
+0.89% |
223,700 |
2023/5/12 |
6,780 |
6,790 |
6,710 |
6,760 |
-0.15% |
165,600 |
2023/5/11 |
6,700 |
6,770 |
6,690 |
6,770 |
+0.15% |
140,800 |
2023/5/10 |
6,720 |
6,800 |
6,720 |
6,760 |
+1.20% |
164,900 |
2023/5/9 |
6,600 |
6,700 |
6,500 |
6,680 |
+1.52% |
217,800 |
2023/5/8 |
6,530 |
6,600 |
6,500 |
6,580 |
-0.60% |
153,000 |
2023/5/2 |
6,710 |
6,710 |
6,580 |
6,620 |
-1.19% |
172,600 |
2023/5/1 |
6,650 |
6,700 |
6,590 |
6,700 |
+0.75% |
140,100 |
2023/4/28 |
6,680 |
6,780 |
6,570 |
6,650 |
+0.76% |
332,800 |
2023/4/27 |
6,480 |
6,630 |
6,450 |
6,600 |
+3.45% |
342,100 |
2023/4/26 |
6,480 |
6,480 |
6,380 |
6,380 |
-2.60% |
185,300 |
2023/4/25 |
6,490 |
6,570 |
6,480 |
6,550 |
+1.24% |
134,800 |
2023/4/24 |
6,600 |
6,600 |
6,470 |
6,470 |
-1.22% |
125,800 |
2023/4/21 |
6,520 |
6,590 |
6,500 |
6,550 |
-0.91% |
141,100 |
2023/4/20 |
6,550 |
6,670 |
6,550 |
6,610 |
+0.92% |
178,700 |
2023/4/19 |
6,490 |
6,550 |
6,440 |
6,550 |
+1.24% |
176,400 |
2023/4/18 |
6,430 |
6,520 |
6,430 |
6,470 |
+1.89% |
184,000 |
2023/4/17 |
6,300 |
6,350 |
6,280 |
6,350 |
+0.79% |
133,400 |
2023/4/14 |
6,280 |
6,330 |
6,250 |
6,300 |
+0.96% |
233,400 |
2023/4/13 |
6,250 |
6,270 |
6,200 |
6,240 |
-0.16% |
145,700 |
2023/4/12 |
6,200 |
6,260 |
6,160 |
6,250 |
+1.30% |
186,300 |
2023/4/11 |
6,280 |
6,280 |
6,170 |
6,170 |
-0.96% |
173,300 |
2023/4/10 |
6,260 |
6,280 |
6,210 |
6,230 |
-0.32% |
108,400 |
2023/4/7 |
6,210 |
6,280 |
6,210 |
6,250 |
+1.13% |
129,000 |
2023/4/6 |
6,170 |
6,240 |
6,150 |
6,180 |
-0.64% |
155,900 |
2023/4/5 |
6,290 |
6,300 |
6,180 |
6,220 |
-3.12% |
261,700 |
2023/4/4 |
6,410 |
6,430 |
6,340 |
6,420 |
-0.47% |
192,800 |
2023/4/3 |
6,350 |
6,470 |
6,320 |
6,450 |
+3.20% |
215,400 |
2023/3/31 |
6,240 |
6,290 |
6,180 |
6,250 |
+0.16% |
200,200 |
|