日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
6,791 |
6,952 |
6,781 |
6,810 |
-0.80% |
195,000 |
2024/7/18 |
6,757 |
6,935 |
6,751 |
6,865 |
-1.32% |
315,700 |
2024/7/17 |
7,120 |
7,206 |
6,891 |
6,957 |
-1.15% |
417,700 |
2024/7/16 |
7,000 |
7,105 |
6,987 |
7,038 |
+0.89% |
219,700 |
2024/7/12 |
6,915 |
6,999 |
6,868 |
6,976 |
-0.88% |
289,800 |
2024/7/11 |
7,120 |
7,125 |
6,993 |
7,038 |
-0.16% |
344,200 |
2024/7/10 |
7,158 |
7,158 |
6,923 |
7,049 |
-1.21% |
340,600 |
2024/7/9 |
7,037 |
7,173 |
7,037 |
7,135 |
+1.45% |
282,900 |
2024/7/8 |
7,060 |
7,085 |
7,006 |
7,033 |
-0.93% |
147,300 |
2024/7/5 |
7,180 |
7,217 |
7,055 |
7,099 |
-0.59% |
226,100 |
2024/7/4 |
7,210 |
7,270 |
7,120 |
7,141 |
-0.82% |
249,100 |
2024/7/3 |
7,180 |
7,232 |
7,109 |
7,200 |
+0.80% |
308,400 |
2024/7/2 |
7,239 |
7,312 |
7,056 |
7,143 |
-0.58% |
379,700 |
2024/7/1 |
7,342 |
7,448 |
7,146 |
7,185 |
-1.14% |
350,800 |
2024/6/28 |
6,980 |
7,278 |
6,931 |
7,268 |
+4.31% |
683,600 |
2024/6/27 |
7,075 |
7,155 |
6,950 |
6,968 |
+0.77% |
447,700 |
2024/6/26 |
6,860 |
6,961 |
6,830 |
6,915 |
+2.29% |
393,700 |
2024/6/25 |
6,698 |
6,793 |
6,670 |
6,760 |
-1.29% |
331,200 |
2024/6/24 |
6,437 |
6,898 |
6,435 |
6,848 |
+7.47% |
746,200 |
2024/6/21 |
6,399 |
6,449 |
6,314 |
6,372 |
+0.31% |
404,900 |
2024/6/20 |
6,335 |
6,460 |
6,255 |
6,352 |
-0.59% |
331,400 |
2024/6/19 |
6,427 |
6,496 |
6,367 |
6,390 |
-0.62% |
290,800 |
2024/6/18 |
6,570 |
6,570 |
6,373 |
6,430 |
-1.18% |
398,500 |
2024/6/17 |
6,711 |
6,767 |
6,453 |
6,507 |
-4.46% |
360,800 |
2024/6/14 |
6,631 |
6,852 |
6,631 |
6,811 |
+1.19% |
525,500 |
2024/6/13 |
7,024 |
7,074 |
6,702 |
6,731 |
-3.46% |
515,600 |
2024/6/12 |
7,060 |
7,080 |
6,882 |
6,972 |
-1.01% |
466,900 |
2024/6/11 |
7,128 |
7,197 |
7,016 |
7,043 |
+0.67% |
355,900 |
2024/6/10 |
6,942 |
7,027 |
6,905 |
6,996 |
+0.78% |
238,900 |
2024/6/7 |
6,814 |
7,028 |
6,814 |
6,942 |
+1.88% |
309,300 |
2024/6/6 |
6,916 |
7,120 |
6,810 |
6,814 |
+2.34% |
675,100 |
2024/6/5 |
6,765 |
6,800 |
6,571 |
6,658 |
-0.88% |
244,300 |
2024/6/4 |
6,800 |
6,807 |
6,704 |
6,717 |
-0.69% |
343,600 |
2024/6/3 |
6,840 |
6,934 |
6,717 |
6,764 |
+0.42% |
385,000 |
2024/5/31 |
6,432 |
6,736 |
6,426 |
6,736 |
+4.47% |
431,800 |
2024/5/30 |
6,340 |
6,463 |
6,220 |
6,448 |
-1.41% |
457,200 |
2024/5/29 |
6,606 |
6,757 |
6,533 |
6,540 |
-0.64% |
520,800 |
2024/5/28 |
6,676 |
6,703 |
6,570 |
6,582 |
-0.53% |
359,400 |
2024/5/27 |
6,728 |
6,791 |
6,615 |
6,617 |
-1.34% |
269,200 |
2024/5/24 |
6,700 |
6,847 |
6,700 |
6,707 |
-1.71% |
267,700 |
2024/5/23 |
6,664 |
6,824 |
6,635 |
6,824 |
+3.96% |
452,100 |
2024/5/22 |
6,669 |
6,760 |
6,530 |
6,564 |
-2.13% |
378,400 |
2024/5/21 |
6,650 |
6,869 |
6,626 |
6,707 |
+1.79% |
423,900 |
2024/5/20 |
6,580 |
6,677 |
6,536 |
6,589 |
+0.66% |
319,000 |
2024/5/17 |
6,590 |
6,670 |
6,505 |
6,546 |
-0.76% |
495,300 |
2024/5/16 |
6,945 |
6,997 |
6,572 |
6,596 |
-0.74% |
884,600 |
2024/5/15 |
7,496 |
7,546 |
6,411 |
6,645 |
+1.51% |
3,014,600 |
2024/5/14 |
6,601 |
6,727 |
6,504 |
6,546 |
-1.77% |
445,800 |
2024/5/13 |
6,559 |
6,666 |
6,559 |
6,664 |
+1.88% |
165,400 |
2024/5/10 |
6,599 |
6,599 |
6,492 |
6,541 |
-0.06% |
171,300 |
2024/5/9 |
6,501 |
6,659 |
6,501 |
6,545 |
+0.15% |
217,700 |
2024/5/8 |
6,600 |
6,609 |
6,527 |
6,535 |
-1.60% |
143,300 |
2024/5/7 |
6,624 |
6,660 |
6,585 |
6,641 |
+1.79% |
186,100 |
2024/5/2 |
6,480 |
6,592 |
6,461 |
6,524 |
+0.51% |
289,800 |
2024/5/1 |
6,280 |
6,538 |
6,277 |
6,491 |
+2.97% |
379,300 |
2024/4/30 |
6,358 |
6,425 |
6,271 |
6,304 |
+0.72% |
434,400 |
2024/4/26 |
6,299 |
6,340 |
6,179 |
6,259 |
-0.33% |
403,700 |
2024/4/25 |
6,494 |
6,494 |
6,273 |
6,280 |
-4.91% |
461,900 |
2024/4/24 |
6,549 |
6,668 |
6,510 |
6,604 |
+3.67% |
316,800 |
2024/4/23 |
6,478 |
6,552 |
6,290 |
6,370 |
-0.27% |
301,100 |
2024/4/22 |
6,309 |
6,465 |
6,260 |
6,387 |
+0.02% |
373,900 |
2024/4/19 |
6,640 |
6,677 |
6,244 |
6,386 |
-6.64% |
519,000 |
2024/4/18 |
6,720 |
6,967 |
6,630 |
6,840 |
-0.71% |
601,800 |
2024/4/17 |
7,277 |
7,422 |
6,843 |
6,889 |
-3.34% |
1,662,500 |
2024/4/16 |
7,200 |
7,268 |
7,082 |
7,127 |
-2.77% |
396,000 |
2024/4/15 |
7,305 |
7,410 |
7,233 |
7,330 |
-0.99% |
315,900 |
2024/4/12 |
7,380 |
7,485 |
7,320 |
7,403 |
+2.28% |
525,600 |
2024/4/11 |
7,265 |
7,303 |
7,165 |
7,238 |
-1.36% |
400,800 |
2024/4/10 |
7,080 |
7,347 |
7,038 |
7,338 |
+4.04% |
612,400 |
2024/4/9 |
6,953 |
7,065 |
6,943 |
7,053 |
+1.48% |
361,500 |
2024/4/8 |
6,920 |
7,035 |
6,864 |
6,950 |
+2.96% |
572,600 |
2024/4/5 |
6,750 |
6,788 |
6,671 |
6,750 |
-1.37% |
331,700 |
2024/4/4 |
6,800 |
6,920 |
6,730 |
6,844 |
+1.80% |
339,600 |
2024/4/3 |
6,753 |
6,753 |
6,600 |
6,723 |
-1.90% |
382,200 |
2024/4/2 |
6,600 |
6,980 |
6,576 |
6,853 |
+11.21% |
996,700 |
2024/4/1 |
6,251 |
6,257 |
6,111 |
6,162 |
-1.53% |
165,100 |
2024/3/29 |
6,250 |
6,290 |
6,171 |
6,258 |
+0.35% |
127,800 |
2024/3/28 |
6,250 |
6,340 |
6,220 |
6,236 |
-1.89% |
168,400 |
2024/3/27 |
6,332 |
6,433 |
6,288 |
6,356 |
+0.79% |
251,100 |
2024/3/26 |
6,249 |
6,363 |
6,240 |
6,306 |
+0.64% |
249,000 |
2024/3/25 |
6,340 |
6,372 |
6,266 |
6,266 |
-1.74% |
246,700 |
2024/3/22 |
6,590 |
6,725 |
6,362 |
6,377 |
-2.80% |
310,600 |
2024/3/21 |
6,350 |
6,590 |
6,324 |
6,561 |
+6.29% |
395,500 |
2024/3/19 |
6,100 |
6,186 |
6,057 |
6,173 |
-0.23% |
307,300 |
2024/3/18 |
6,018 |
6,187 |
5,984 |
6,187 |
+2.28% |
251,300 |
2024/3/15 |
6,062 |
6,105 |
6,013 |
6,049 |
-0.87% |
351,000 |
2024/3/14 |
6,182 |
6,182 |
6,001 |
6,102 |
-0.86% |
286,800 |
2024/3/13 |
6,199 |
6,220 |
6,093 |
6,155 |
+0.26% |
315,300 |
2024/3/12 |
6,163 |
6,173 |
6,022 |
6,139 |
-2.26% |
429,500 |
2024/3/11 |
6,222 |
6,292 |
6,167 |
6,281 |
-3.70% |
334,200 |
2024/3/8 |
6,465 |
6,607 |
6,458 |
6,522 |
+0.28% |
269,600 |
2024/3/7 |
6,670 |
6,699 |
6,474 |
6,504 |
-2.28% |
350,700 |
2024/3/6 |
6,611 |
6,691 |
6,578 |
6,656 |
-0.73% |
258,300 |
2024/3/5 |
6,611 |
6,737 |
6,485 |
6,705 |
+1.25% |
311,900 |
2024/3/4 |
6,700 |
6,818 |
6,621 |
6,622 |
-0.45% |
396,300 |
2024/3/1 |
6,690 |
6,732 |
6,600 |
6,652 |
+0.23% |
288,100 |
2024/2/29 |
6,461 |
6,659 |
6,458 |
6,637 |
+1.90% |
308,600 |
2024/2/28 |
6,641 |
6,654 |
6,470 |
6,513 |
-2.49% |
306,400 |
2024/2/27 |
6,658 |
6,720 |
6,613 |
6,679 |
+0.18% |
307,600 |
2024/2/26 |
6,690 |
6,749 |
6,623 |
6,667 |
+0.41% |
279,800 |
2024/2/22 |
6,590 |
6,670 |
6,483 |
6,640 |
+5.56% |
539,900 |
2024/2/21 |
6,280 |
6,359 |
6,260 |
6,290 |
-2.54% |
290,200 |
2024/2/20 |
6,463 |
6,520 |
6,366 |
6,454 |
-1.00% |
284,100 |
2024/2/19 |
6,554 |
6,554 |
6,307 |
6,519 |
-1.11% |
585,100 |
2024/2/16 |
6,775 |
6,804 |
6,485 |
6,592 |
-1.30% |
632,700 |
2024/2/15 |
6,488 |
6,836 |
6,488 |
6,679 |
+3.66% |
646,900 |
2024/2/14 |
6,375 |
6,462 |
6,295 |
6,443 |
+0.55% |
388,200 |
2024/2/13 |
6,399 |
6,577 |
6,203 |
6,408 |
-4.34% |
1,120,100 |
2024/2/9 |
6,676 |
6,750 |
6,657 |
6,699 |
+0.27% |
248,900 |
2024/2/8 |
6,677 |
6,783 |
6,621 |
6,681 |
+0.48% |
340,300 |
2024/2/7 |
6,632 |
6,675 |
6,568 |
6,649 |
-0.39% |
276,400 |
2024/2/6 |
6,676 |
6,763 |
6,597 |
6,675 |
-0.18% |
253,000 |
2024/2/5 |
6,790 |
6,828 |
6,626 |
6,687 |
-1.24% |
391,600 |
2024/2/2 |
6,780 |
6,888 |
6,708 |
6,771 |
+0.86% |
267,600 |
2024/2/1 |
6,672 |
6,790 |
6,583 |
6,713 |
-1.64% |
463,000 |
2024/1/31 |
6,768 |
6,825 |
6,691 |
6,825 |
-0.23% |
361,500 |
2024/1/30 |
6,950 |
6,971 |
6,782 |
6,841 |
-1.06% |
374,800 |
2024/1/29 |
6,959 |
6,966 |
6,841 |
6,914 |
-0.55% |
418,000 |
2024/1/26 |
7,239 |
7,285 |
6,952 |
6,952 |
-5.05% |
801,700 |
2024/1/25 |
7,226 |
7,338 |
7,038 |
7,322 |
+7.23% |
1,246,000 |
2024/1/24 |
6,730 |
6,867 |
6,657 |
6,828 |
+0.09% |
414,600 |
2024/1/23 |
6,756 |
7,065 |
6,735 |
6,822 |
+1.37% |
918,200 |
2024/1/22 |
6,523 |
6,759 |
6,523 |
6,730 |
+4.67% |
694,300 |
|