日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
7,300 |
7,440 |
6,960 |
7,330 |
+2.52% |
4,500 |
2024/8/22 |
6,780 |
7,150 |
6,780 |
7,150 |
+5.46% |
2,400 |
2024/8/21 |
6,690 |
6,790 |
6,690 |
6,780 |
-0.15% |
800 |
2024/8/20 |
6,770 |
6,830 |
6,720 |
6,790 |
+1.34% |
2,200 |
2024/8/19 |
6,630 |
6,730 |
6,630 |
6,700 |
+0.90% |
1,100 |
2024/8/16 |
6,690 |
6,690 |
6,410 |
6,640 |
-0.75% |
2,300 |
2024/8/15 |
6,780 |
6,800 |
6,680 |
6,690 |
+0.15% |
3,100 |
2024/8/14 |
6,410 |
6,790 |
6,230 |
6,680 |
+7.57% |
6,100 |
2024/8/13 |
5,910 |
6,420 |
5,910 |
6,210 |
+3.85% |
5,900 |
2024/8/9 |
5,850 |
5,980 |
5,670 |
5,980 |
+4.00% |
2,300 |
2024/8/8 |
5,660 |
5,790 |
5,660 |
5,750 |
+1.59% |
2,900 |
2024/8/7 |
5,360 |
5,880 |
5,360 |
5,660 |
+5.20% |
4,500 |
2024/8/6 |
5,070 |
5,600 |
5,070 |
5,380 |
+7.17% |
7,700 |
2024/8/5 |
5,020 |
5,310 |
5,020 |
5,020 |
-16.61% |
14,100 |
2024/8/2 |
6,280 |
6,300 |
5,950 |
6,020 |
-9.88% |
9,100 |
2024/8/1 |
6,640 |
6,690 |
6,530 |
6,680 |
-0.30% |
1,300 |
2024/7/31 |
6,700 |
6,710 |
6,650 |
6,700 |
-0.15% |
700 |
2024/7/30 |
6,690 |
6,710 |
6,650 |
6,710 |
+0.00% |
700 |
2024/7/29 |
6,580 |
6,780 |
6,580 |
6,710 |
+1.36% |
1,900 |
2024/7/26 |
6,620 |
6,620 |
6,620 |
6,620 |
+0.15% |
100 |
2024/7/25 |
6,890 |
6,890 |
6,530 |
6,610 |
-4.06% |
3,300 |
2024/7/24 |
6,960 |
7,010 |
6,850 |
6,890 |
-1.85% |
2,300 |
2024/7/23 |
6,980 |
7,090 |
6,980 |
7,020 |
+0.57% |
1,100 |
2024/7/22 |
7,030 |
7,030 |
6,880 |
6,980 |
-0.71% |
1,200 |
2024/7/19 |
6,970 |
7,030 |
6,900 |
7,030 |
+0.43% |
1,800 |
2024/7/18 |
6,960 |
7,040 |
6,960 |
7,000 |
+0.57% |
1,400 |
2024/7/17 |
7,170 |
7,550 |
6,900 |
6,960 |
-2.79% |
13,300 |
2024/7/16 |
7,200 |
7,200 |
7,040 |
7,160 |
-0.14% |
1,800 |
2024/7/12 |
7,090 |
7,170 |
7,030 |
7,170 |
+2.28% |
1,500 |
2024/7/11 |
7,010 |
7,100 |
7,010 |
7,010 |
+0.00% |
500 |
2024/7/10 |
6,990 |
7,040 |
6,980 |
7,010 |
+0.57% |
700 |
2024/7/9 |
6,960 |
7,170 |
6,950 |
6,970 |
+0.14% |
3,400 |
2024/7/8 |
6,960 |
7,020 |
6,960 |
6,960 |
+0.00% |
400 |
2024/7/5 |
7,170 |
7,200 |
6,910 |
6,960 |
-0.85% |
1,600 |
2024/7/4 |
7,250 |
7,250 |
7,010 |
7,020 |
-2.50% |
1,400 |
2024/7/3 |
6,980 |
7,220 |
6,840 |
7,200 |
+3.15% |
5,400 |
2024/7/2 |
7,160 |
7,190 |
6,980 |
6,980 |
-2.51% |
1,300 |
2024/7/1 |
7,300 |
7,300 |
6,990 |
7,160 |
-0.97% |
3,000 |
2024/6/28 |
7,090 |
7,330 |
7,090 |
7,230 |
+3.43% |
4,100 |
2024/6/27 |
6,800 |
7,130 |
6,800 |
6,990 |
+2.95% |
3,100 |
2024/6/26 |
6,750 |
6,790 |
6,650 |
6,790 |
+0.59% |
600 |
2024/6/25 |
6,790 |
6,790 |
6,750 |
6,750 |
-0.15% |
600 |
2024/6/24 |
6,790 |
6,830 |
6,670 |
6,760 |
+2.27% |
1,100 |
2024/6/21 |
6,520 |
6,640 |
6,520 |
6,610 |
+1.38% |
1,300 |
2024/6/20 |
6,630 |
6,640 |
6,520 |
6,520 |
-1.66% |
800 |
2024/6/19 |
6,680 |
6,700 |
6,630 |
6,630 |
-1.19% |
400 |
2024/6/17 |
6,740 |
6,740 |
6,710 |
6,710 |
+1.05% |
600 |
2024/6/14 |
6,750 |
6,750 |
6,640 |
6,640 |
-1.63% |
700 |
2024/6/13 |
6,650 |
6,750 |
6,650 |
6,750 |
+1.35% |
600 |
2024/6/12 |
6,660 |
6,660 |
6,660 |
6,660 |
+0.15% |
200 |
2024/6/11 |
6,700 |
6,750 |
6,650 |
6,650 |
-0.75% |
300 |
2024/6/10 |
6,700 |
6,700 |
6,700 |
6,700 |
-1.47% |
100 |
2024/6/7 |
6,800 |
6,800 |
6,800 |
6,800 |
+0.00% |
200 |
2024/6/6 |
6,800 |
6,800 |
6,800 |
6,800 |
+3.34% |
300 |
2024/6/5 |
6,820 |
6,820 |
6,580 |
6,580 |
-2.08% |
800 |
2024/6/4 |
6,850 |
6,850 |
6,720 |
6,720 |
-2.61% |
600 |
2024/6/3 |
6,960 |
6,960 |
6,900 |
6,900 |
+0.00% |
200 |
2024/5/31 |
6,940 |
6,940 |
6,900 |
6,900 |
-0.58% |
300 |
2024/5/30 |
6,790 |
6,950 |
6,770 |
6,940 |
+2.21% |
1,200 |
2024/5/29 |
6,630 |
6,790 |
6,630 |
6,790 |
+2.41% |
1,400 |
2024/5/28 |
6,590 |
6,640 |
6,590 |
6,630 |
+0.61% |
2,000 |
2024/5/27 |
6,550 |
6,590 |
6,500 |
6,590 |
+0.61% |
3,800 |
2024/5/24 |
6,520 |
6,640 |
6,500 |
6,550 |
-0.46% |
1,800 |
2024/5/23 |
6,810 |
6,810 |
6,450 |
6,580 |
-3.80% |
3,800 |
2024/5/22 |
6,990 |
7,060 |
6,800 |
6,840 |
-2.43% |
1,700 |
2024/5/21 |
7,070 |
7,100 |
7,010 |
7,010 |
-1.27% |
1,700 |
2024/5/20 |
6,960 |
7,120 |
6,960 |
7,100 |
+2.01% |
3,200 |
2024/5/17 |
7,020 |
7,020 |
6,960 |
6,960 |
-0.85% |
1,000 |
2024/5/16 |
7,100 |
7,140 |
6,970 |
7,020 |
-0.43% |
2,700 |
2024/5/15 |
7,250 |
7,280 |
7,050 |
7,050 |
-4.08% |
3,700 |
2024/5/14 |
7,320 |
7,430 |
7,230 |
7,350 |
+0.41% |
3,000 |
2024/5/13 |
7,270 |
7,420 |
7,160 |
7,320 |
+0.69% |
2,900 |
2024/5/10 |
7,360 |
7,360 |
7,260 |
7,270 |
+0.14% |
1,100 |
2024/5/9 |
7,410 |
7,410 |
7,160 |
7,260 |
-2.02% |
900 |
2024/5/8 |
7,500 |
7,520 |
7,350 |
7,410 |
+0.82% |
1,300 |
2024/5/7 |
7,270 |
7,450 |
7,250 |
7,350 |
+2.23% |
4,900 |
2024/5/2 |
7,100 |
7,190 |
7,030 |
7,190 |
+1.41% |
1,500 |
2024/5/1 |
7,190 |
7,190 |
7,040 |
7,090 |
-1.25% |
400 |
2024/4/30 |
7,050 |
7,180 |
7,050 |
7,180 |
+1.56% |
1,600 |
2024/4/26 |
7,230 |
7,250 |
7,070 |
7,070 |
-2.62% |
1,300 |
2024/4/25 |
7,230 |
7,260 |
7,230 |
7,260 |
-0.41% |
600 |
2024/4/24 |
7,070 |
7,320 |
7,070 |
7,290 |
+2.53% |
3,000 |
2024/4/23 |
6,920 |
7,110 |
6,920 |
7,110 |
+2.01% |
700 |
2024/4/22 |
7,000 |
7,040 |
6,920 |
6,970 |
+0.14% |
1,200 |
2024/4/19 |
7,150 |
7,150 |
6,810 |
6,960 |
-2.25% |
2,300 |
2024/4/18 |
6,890 |
7,120 |
6,890 |
7,120 |
+3.34% |
3,500 |
2024/4/17 |
7,040 |
7,040 |
6,860 |
6,890 |
-2.82% |
4,600 |
2024/4/16 |
7,140 |
7,140 |
7,020 |
7,090 |
-1.53% |
2,400 |
2024/4/15 |
7,160 |
7,290 |
7,140 |
7,200 |
-0.41% |
1,500 |
2024/4/12 |
7,260 |
7,300 |
7,150 |
7,230 |
+0.28% |
1,800 |
2024/4/11 |
7,510 |
7,510 |
7,210 |
7,210 |
-3.09% |
1,900 |
2024/4/10 |
7,420 |
7,570 |
7,370 |
7,440 |
+0.54% |
2,700 |
2024/4/9 |
7,120 |
7,400 |
7,100 |
7,400 |
+3.35% |
4,900 |
2024/4/8 |
7,170 |
7,220 |
7,070 |
7,160 |
+0.28% |
5,300 |
2024/4/5 |
7,310 |
7,460 |
6,980 |
7,140 |
-4.29% |
10,300 |
2024/4/4 |
7,420 |
7,720 |
7,010 |
7,460 |
+0.54% |
10,800 |
2024/4/3 |
7,550 |
7,550 |
7,400 |
7,420 |
-2.11% |
2,800 |
2024/4/2 |
7,650 |
7,650 |
7,490 |
7,580 |
+1.07% |
1,100 |
2024/4/1 |
7,690 |
7,690 |
7,460 |
7,500 |
-2.98% |
5,100 |
2024/3/29 |
7,610 |
7,730 |
7,540 |
7,730 |
+1.58% |
4,600 |
2024/3/28 |
7,660 |
7,660 |
7,520 |
7,610 |
-1.04% |
1,300 |
2024/3/27 |
7,770 |
7,820 |
7,600 |
7,690 |
-1.54% |
9,200 |
2024/3/26 |
7,900 |
8,090 |
7,680 |
7,810 |
+0.64% |
7,900 |
2024/3/25 |
7,610 |
7,980 |
7,610 |
7,760 |
+1.97% |
18,500 |
2024/3/22 |
8,000 |
8,100 |
7,590 |
7,610 |
-6.63% |
26,700 |
2024/3/21 |
8,170 |
8,440 |
8,150 |
8,150 |
-3.78% |
14,100 |
2024/3/19 |
8,220 |
8,470 |
8,220 |
8,470 |
-0.35% |
6,400 |
2024/3/18 |
8,790 |
8,790 |
8,350 |
8,500 |
-1.62% |
14,900 |
2024/3/15 |
8,350 |
8,640 |
8,210 |
8,640 |
+5.37% |
16,400 |
2024/3/14 |
7,850 |
8,200 |
7,790 |
8,200 |
+3.40% |
4,300 |
2024/3/13 |
7,950 |
8,050 |
7,840 |
7,930 |
+0.76% |
4,800 |
2024/3/12 |
7,670 |
7,930 |
7,130 |
7,870 |
+0.64% |
12,400 |
2024/3/11 |
8,220 |
8,220 |
7,760 |
7,820 |
-6.46% |
11,900 |
2024/3/8 |
8,350 |
8,480 |
8,300 |
8,360 |
-1.07% |
4,100 |
2024/3/7 |
8,420 |
8,660 |
8,360 |
8,450 |
+0.24% |
6,300 |
2024/3/6 |
8,380 |
8,530 |
8,360 |
8,430 |
+0.12% |
4,500 |
2024/3/5 |
8,470 |
8,540 |
8,350 |
8,420 |
-0.71% |
6,900 |
2024/3/4 |
8,790 |
8,970 |
8,090 |
8,480 |
-5.15% |
37,700 |
2024/3/1 |
9,890 |
10,000 |
8,870 |
8,940 |
+2.64% |
103,600 |
2024/2/29 |
8,830 |
8,960 |
8,710 |
8,710 |
-3.01% |
6,300 |
2024/2/28 |
9,500 |
9,530 |
8,930 |
8,980 |
-3.02% |
19,400 |
2024/2/27 |
9,230 |
9,320 |
9,020 |
9,260 |
+0.65% |
13,000 |
2024/2/26 |
8,500 |
9,310 |
8,470 |
9,200 |
+9.65% |
26,500 |
|