日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
6,500 |
6,500 |
6,330 |
6,370 |
-1.55% |
5,800 |
2024/7/18 |
6,550 |
6,600 |
6,460 |
6,470 |
-1.97% |
6,300 |
2024/7/17 |
6,300 |
6,620 |
6,300 |
6,600 |
+4.76% |
11,800 |
2024/7/16 |
6,180 |
6,360 |
6,160 |
6,300 |
+2.94% |
8,400 |
2024/7/12 |
6,120 |
6,190 |
6,070 |
6,120 |
+0.00% |
3,800 |
2024/7/11 |
6,140 |
6,160 |
6,050 |
6,120 |
+0.49% |
6,500 |
2024/7/10 |
6,100 |
6,110 |
6,050 |
6,090 |
+0.16% |
6,800 |
2024/7/9 |
6,000 |
6,080 |
5,960 |
6,080 |
+2.53% |
11,000 |
2024/7/8 |
5,990 |
5,990 |
5,880 |
5,930 |
+0.00% |
5,100 |
2024/7/5 |
6,050 |
6,050 |
5,930 |
5,930 |
-2.47% |
4,000 |
2024/7/4 |
5,990 |
6,110 |
5,970 |
6,080 |
+1.00% |
7,300 |
2024/7/3 |
6,040 |
6,040 |
5,960 |
6,020 |
-0.33% |
3,600 |
2024/7/2 |
6,030 |
6,100 |
5,960 |
6,040 |
+0.33% |
11,100 |
2024/7/1 |
5,900 |
6,060 |
5,850 |
6,020 |
+2.91% |
16,500 |
2024/6/28 |
5,810 |
5,850 |
5,750 |
5,850 |
+0.86% |
12,600 |
2024/6/27 |
5,690 |
5,800 |
5,640 |
5,800 |
+1.75% |
14,900 |
2024/6/26 |
5,630 |
5,700 |
5,610 |
5,700 |
+0.71% |
26,500 |
2024/6/25 |
5,570 |
5,700 |
5,570 |
5,660 |
+1.07% |
13,800 |
2024/6/24 |
5,620 |
5,680 |
5,560 |
5,600 |
-0.36% |
14,300 |
2024/6/21 |
5,670 |
5,740 |
5,620 |
5,620 |
-0.35% |
17,000 |
2024/6/20 |
5,640 |
5,640 |
5,580 |
5,640 |
+0.71% |
3,800 |
2024/6/19 |
5,600 |
5,650 |
5,560 |
5,600 |
+1.27% |
5,700 |
2024/6/18 |
5,570 |
5,600 |
5,530 |
5,530 |
+0.00% |
3,600 |
2024/6/17 |
5,590 |
5,600 |
5,530 |
5,530 |
-1.07% |
6,500 |
2024/6/14 |
5,490 |
5,650 |
5,470 |
5,590 |
+1.45% |
12,000 |
2024/6/13 |
5,640 |
5,640 |
5,470 |
5,510 |
-1.78% |
6,700 |
2024/6/12 |
5,630 |
5,640 |
5,610 |
5,610 |
-0.36% |
3,700 |
2024/6/11 |
5,650 |
5,660 |
5,600 |
5,630 |
+0.72% |
5,300 |
2024/6/10 |
5,440 |
5,590 |
5,440 |
5,590 |
+2.19% |
13,900 |
2024/6/7 |
5,510 |
5,510 |
5,440 |
5,470 |
-1.44% |
1,900 |
2024/6/6 |
5,560 |
5,580 |
5,510 |
5,550 |
-0.89% |
3,200 |
2024/6/5 |
5,710 |
5,710 |
5,580 |
5,600 |
-2.44% |
9,300 |
2024/6/4 |
5,740 |
5,770 |
5,710 |
5,740 |
+0.53% |
7,400 |
2024/6/3 |
5,680 |
5,770 |
5,640 |
5,710 |
+1.96% |
8,600 |
2024/5/31 |
5,560 |
5,600 |
5,500 |
5,600 |
+2.56% |
8,800 |
2024/5/30 |
5,350 |
5,470 |
5,290 |
5,460 |
+2.63% |
9,100 |
2024/5/29 |
5,460 |
5,460 |
5,320 |
5,320 |
-2.21% |
3,100 |
2024/5/28 |
5,490 |
5,530 |
5,410 |
5,440 |
-0.73% |
4,300 |
2024/5/27 |
5,540 |
5,540 |
5,460 |
5,480 |
+0.18% |
1,700 |
2024/5/24 |
5,320 |
5,470 |
5,320 |
5,470 |
+0.55% |
4,500 |
2024/5/23 |
5,420 |
5,470 |
5,240 |
5,440 |
+0.55% |
7,800 |
2024/5/22 |
5,550 |
5,550 |
5,380 |
5,410 |
-1.64% |
7,500 |
2024/5/21 |
5,610 |
5,640 |
5,490 |
5,500 |
-1.08% |
6,000 |
2024/5/20 |
5,540 |
5,620 |
5,520 |
5,560 |
+0.36% |
6,600 |
2024/5/17 |
5,530 |
5,570 |
5,490 |
5,540 |
-0.54% |
3,300 |
2024/5/16 |
5,630 |
5,630 |
5,500 |
5,570 |
-1.42% |
5,900 |
2024/5/15 |
5,770 |
5,770 |
5,640 |
5,650 |
-1.91% |
4,000 |
2024/5/14 |
5,810 |
5,850 |
5,600 |
5,760 |
-1.03% |
9,800 |
2024/5/13 |
5,850 |
5,850 |
5,660 |
5,820 |
+3.93% |
13,300 |
2024/5/10 |
5,550 |
5,600 |
5,430 |
5,600 |
+1.45% |
4,600 |
2024/5/9 |
5,350 |
5,540 |
5,350 |
5,520 |
+3.18% |
3,500 |
2024/5/8 |
5,470 |
5,480 |
5,310 |
5,350 |
-2.19% |
6,200 |
2024/5/7 |
5,490 |
5,520 |
5,440 |
5,470 |
-0.91% |
5,100 |
2024/5/2 |
5,520 |
5,530 |
5,480 |
5,520 |
+0.00% |
3,300 |
2024/5/1 |
5,460 |
5,560 |
5,460 |
5,520 |
+0.55% |
3,800 |
2024/4/30 |
5,400 |
5,610 |
5,390 |
5,490 |
+2.43% |
6,100 |
2024/4/26 |
5,380 |
5,440 |
5,330 |
5,360 |
+0.00% |
4,900 |
2024/4/25 |
5,420 |
5,450 |
5,350 |
5,360 |
-1.65% |
4,300 |
2024/4/24 |
5,390 |
5,500 |
5,360 |
5,450 |
+2.06% |
7,300 |
2024/4/23 |
5,350 |
5,410 |
5,270 |
5,340 |
+1.71% |
7,800 |
2024/4/22 |
5,240 |
5,320 |
5,240 |
5,250 |
+0.38% |
5,300 |
2024/4/19 |
5,310 |
5,360 |
5,170 |
5,230 |
-1.51% |
9,600 |
2024/4/18 |
5,360 |
5,360 |
5,300 |
5,310 |
+0.95% |
6,000 |
2024/4/17 |
5,330 |
5,340 |
5,200 |
5,260 |
-1.31% |
12,200 |
2024/4/16 |
5,400 |
5,400 |
5,300 |
5,330 |
-2.20% |
9,000 |
2024/4/15 |
5,440 |
5,500 |
5,380 |
5,450 |
-0.18% |
3,500 |
2024/4/12 |
5,490 |
5,510 |
5,460 |
5,460 |
-0.73% |
7,200 |
2024/4/11 |
5,520 |
5,530 |
5,450 |
5,500 |
-0.90% |
4,900 |
2024/4/10 |
5,530 |
5,600 |
5,520 |
5,550 |
+0.73% |
5,100 |
2024/4/9 |
5,520 |
5,520 |
5,420 |
5,510 |
-0.18% |
3,100 |
2024/4/8 |
5,530 |
5,580 |
5,480 |
5,520 |
+1.10% |
5,900 |
2024/4/5 |
5,460 |
5,550 |
5,460 |
5,460 |
-1.27% |
7,700 |
2024/4/4 |
5,520 |
5,600 |
5,470 |
5,530 |
+0.00% |
8,800 |
2024/4/3 |
5,470 |
5,580 |
5,430 |
5,530 |
+0.36% |
8,500 |
2024/4/2 |
5,620 |
5,620 |
5,480 |
5,510 |
-1.61% |
15,200 |
2024/4/1 |
5,740 |
5,740 |
5,580 |
5,600 |
-1.75% |
9,000 |
2024/3/29 |
5,670 |
5,700 |
5,650 |
5,700 |
+1.79% |
10,000 |
2024/3/28 |
5,740 |
5,750 |
5,570 |
5,600 |
-2.10% |
11,000 |
2024/3/27 |
5,710 |
5,790 |
5,700 |
5,720 |
+1.24% |
11,900 |
2024/3/26 |
5,700 |
5,710 |
5,620 |
5,650 |
-0.70% |
5,700 |
2024/3/25 |
5,710 |
5,730 |
5,650 |
5,690 |
-0.52% |
12,800 |
2024/3/22 |
5,690 |
5,770 |
5,610 |
5,720 |
+1.78% |
15,000 |
2024/3/21 |
5,600 |
5,640 |
5,560 |
5,620 |
+0.72% |
8,900 |
2024/3/19 |
5,600 |
5,610 |
5,490 |
5,580 |
+0.36% |
9,500 |
2024/3/18 |
5,570 |
5,630 |
5,530 |
5,560 |
-0.36% |
10,700 |
2024/3/15 |
5,490 |
5,600 |
5,420 |
5,580 |
+2.57% |
46,700 |
2024/3/14 |
5,410 |
5,440 |
5,340 |
5,440 |
+1.49% |
7,500 |
2024/3/13 |
5,510 |
5,540 |
5,310 |
5,360 |
-2.55% |
10,000 |
2024/3/12 |
5,430 |
5,540 |
5,360 |
5,500 |
+1.10% |
10,300 |
2024/3/11 |
5,530 |
5,540 |
5,390 |
5,440 |
-1.27% |
9,900 |
2024/3/8 |
5,390 |
5,510 |
5,390 |
5,510 |
+1.29% |
18,900 |
2024/3/7 |
5,460 |
5,480 |
5,400 |
5,440 |
+0.37% |
9,900 |
2024/3/6 |
5,340 |
5,440 |
5,340 |
5,420 |
+1.50% |
10,300 |
2024/3/5 |
5,260 |
5,360 |
5,260 |
5,340 |
+0.95% |
8,300 |
2024/3/4 |
5,320 |
5,380 |
5,250 |
5,290 |
-0.75% |
11,900 |
2024/3/1 |
5,330 |
5,330 |
5,300 |
5,330 |
+0.00% |
2,900 |
2024/2/29 |
5,340 |
5,380 |
5,320 |
5,330 |
-0.56% |
5,100 |
2024/2/28 |
5,280 |
5,400 |
5,280 |
5,360 |
+0.75% |
7,400 |
2024/2/27 |
5,300 |
5,370 |
5,300 |
5,320 |
+0.57% |
10,600 |
2024/2/26 |
5,330 |
5,340 |
5,290 |
5,290 |
-0.75% |
4,100 |
2024/2/22 |
5,330 |
5,330 |
5,270 |
5,330 |
+0.00% |
8,800 |
2024/2/21 |
5,320 |
5,350 |
5,300 |
5,330 |
+0.00% |
4,400 |
2024/2/20 |
5,350 |
5,370 |
5,310 |
5,330 |
+0.00% |
5,100 |
2024/2/19 |
5,320 |
5,360 |
5,270 |
5,330 |
+0.57% |
6,700 |
2024/2/16 |
5,250 |
5,330 |
5,240 |
5,300 |
+1.53% |
8,900 |
2024/2/15 |
5,290 |
5,290 |
5,100 |
5,220 |
+0.58% |
12,100 |
2024/2/14 |
5,350 |
5,350 |
5,170 |
5,190 |
-3.17% |
10,700 |
2024/2/13 |
5,240 |
5,400 |
5,190 |
5,360 |
+3.08% |
13,500 |
2024/2/9 |
5,310 |
5,350 |
5,200 |
5,200 |
-3.35% |
21,500 |
2024/2/8 |
5,360 |
5,380 |
5,250 |
5,380 |
-0.19% |
12,700 |
2024/2/7 |
5,360 |
5,420 |
5,350 |
5,390 |
+0.19% |
17,400 |
2024/2/6 |
5,450 |
5,480 |
5,380 |
5,380 |
-1.28% |
7,900 |
2024/2/5 |
5,430 |
5,530 |
5,430 |
5,450 |
+0.37% |
11,800 |
2024/2/2 |
5,470 |
5,470 |
5,420 |
5,430 |
+0.37% |
7,900 |
2024/2/1 |
5,450 |
5,450 |
5,400 |
5,410 |
-1.10% |
6,600 |
2024/1/31 |
5,390 |
5,470 |
5,380 |
5,470 |
+1.48% |
9,300 |
2024/1/30 |
5,460 |
5,460 |
5,380 |
5,390 |
-0.74% |
7,000 |
2024/1/29 |
5,410 |
5,460 |
5,390 |
5,430 |
+0.93% |
11,400 |
2024/1/26 |
5,350 |
5,410 |
5,350 |
5,380 |
+0.00% |
9,100 |
2024/1/25 |
5,330 |
5,420 |
5,330 |
5,380 |
+0.19% |
8,200 |
2024/1/24 |
5,460 |
5,460 |
5,330 |
5,370 |
-0.74% |
8,100 |
2024/1/23 |
5,460 |
5,480 |
5,410 |
5,410 |
-0.73% |
6,900 |
2024/1/22 |
5,400 |
5,490 |
5,400 |
5,450 |
+1.49% |
8,300 |
|