日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
6,990 |
7,120 |
6,930 |
7,120 |
+2.74% |
26,300 |
2024/5/30 |
6,890 |
6,930 |
6,860 |
6,930 |
+0.43% |
23,300 |
2024/5/29 |
6,960 |
7,000 |
6,880 |
6,900 |
-0.86% |
17,500 |
2024/5/28 |
6,970 |
6,980 |
6,930 |
6,960 |
-0.14% |
10,900 |
2024/5/27 |
7,010 |
7,010 |
6,950 |
6,970 |
+0.29% |
10,800 |
2024/5/24 |
6,990 |
7,030 |
6,950 |
6,950 |
-1.00% |
13,400 |
2024/5/23 |
7,010 |
7,080 |
6,980 |
7,020 |
+0.00% |
14,300 |
2024/5/22 |
7,060 |
7,090 |
7,020 |
7,020 |
-0.71% |
14,100 |
2024/5/21 |
7,070 |
7,130 |
7,050 |
7,070 |
-0.28% |
9,400 |
2024/5/20 |
7,110 |
7,130 |
7,050 |
7,090 |
-0.42% |
15,600 |
2024/5/17 |
7,020 |
7,120 |
7,020 |
7,120 |
+1.42% |
21,100 |
2024/5/16 |
7,070 |
7,070 |
7,010 |
7,020 |
+0.14% |
18,700 |
2024/5/15 |
7,050 |
7,070 |
6,990 |
7,010 |
-0.14% |
19,800 |
2024/5/14 |
7,040 |
7,090 |
7,000 |
7,020 |
-0.28% |
15,400 |
2024/5/13 |
7,040 |
7,040 |
6,960 |
7,040 |
-0.71% |
17,100 |
2024/5/10 |
7,110 |
7,130 |
7,030 |
7,090 |
+0.71% |
17,700 |
2024/5/9 |
7,020 |
7,110 |
7,020 |
7,040 |
+0.43% |
16,200 |
2024/5/8 |
6,960 |
7,010 |
6,960 |
7,010 |
+0.72% |
9,800 |
2024/5/7 |
7,030 |
7,030 |
6,960 |
6,960 |
-0.29% |
8,900 |
2024/5/2 |
6,980 |
7,010 |
6,940 |
6,980 |
+0.00% |
11,500 |
2024/5/1 |
7,000 |
7,000 |
6,920 |
6,980 |
-0.29% |
7,400 |
2024/4/30 |
7,000 |
7,000 |
6,870 |
7,000 |
+1.30% |
22,600 |
2024/4/26 |
6,860 |
6,940 |
6,820 |
6,910 |
+0.73% |
19,500 |
2024/4/25 |
6,890 |
6,950 |
6,810 |
6,860 |
-0.44% |
15,900 |
2024/4/24 |
6,890 |
6,930 |
6,870 |
6,890 |
+0.00% |
19,600 |
2024/4/23 |
6,820 |
6,900 |
6,820 |
6,890 |
+0.88% |
12,500 |
2024/4/22 |
6,760 |
6,860 |
6,730 |
6,830 |
+1.49% |
19,700 |
2024/4/19 |
6,880 |
6,910 |
6,710 |
6,730 |
-2.04% |
25,300 |
2024/4/18 |
6,870 |
6,920 |
6,810 |
6,870 |
+0.15% |
18,800 |
2024/4/17 |
6,930 |
6,960 |
6,860 |
6,860 |
-1.01% |
17,900 |
2024/4/16 |
7,020 |
7,040 |
6,930 |
6,930 |
-2.12% |
26,800 |
2024/4/15 |
7,100 |
7,120 |
7,010 |
7,080 |
+0.85% |
20,600 |
2024/4/12 |
7,110 |
7,120 |
7,010 |
7,020 |
-0.28% |
18,100 |
2024/4/11 |
7,030 |
7,110 |
7,020 |
7,040 |
-0.71% |
11,100 |
2024/4/10 |
7,060 |
7,140 |
7,050 |
7,090 |
+0.57% |
16,200 |
2024/4/9 |
7,060 |
7,090 |
7,020 |
7,050 |
+0.43% |
20,000 |
2024/4/8 |
6,950 |
7,020 |
6,940 |
7,020 |
+1.01% |
14,700 |
2024/4/5 |
6,950 |
7,050 |
6,930 |
6,950 |
-0.71% |
18,300 |
2024/4/4 |
6,990 |
7,040 |
6,950 |
7,000 |
-0.14% |
25,100 |
2024/4/3 |
6,890 |
7,040 |
6,890 |
7,010 |
+1.74% |
26,600 |
2024/4/2 |
6,950 |
6,980 |
6,880 |
6,890 |
-0.72% |
22,300 |
2024/4/1 |
7,040 |
7,040 |
6,940 |
6,940 |
-0.86% |
10,100 |
2024/3/29 |
6,940 |
7,000 |
6,940 |
7,000 |
+1.45% |
16,700 |
2024/3/28 |
6,960 |
6,990 |
6,860 |
6,900 |
-0.86% |
25,900 |
2024/3/27 |
6,960 |
7,010 |
6,930 |
6,960 |
+0.87% |
28,100 |
2024/3/26 |
6,900 |
6,970 |
6,890 |
6,900 |
-0.43% |
17,900 |
2024/3/25 |
6,940 |
6,990 |
6,900 |
6,930 |
-0.29% |
31,700 |
2024/3/22 |
6,920 |
7,020 |
6,900 |
6,950 |
-0.71% |
26,800 |
2024/3/21 |
7,100 |
7,100 |
7,000 |
7,000 |
-1.41% |
20,400 |
2024/3/19 |
7,000 |
7,100 |
6,970 |
7,100 |
+1.57% |
20,900 |
2024/3/18 |
7,020 |
7,040 |
6,950 |
6,990 |
-0.43% |
21,800 |
2024/3/15 |
6,890 |
7,130 |
6,890 |
7,020 |
+0.00% |
36,200 |
2024/3/14 |
6,870 |
7,020 |
6,840 |
7,020 |
+2.78% |
33,200 |
2024/3/13 |
6,970 |
6,990 |
6,810 |
6,830 |
-1.30% |
28,300 |
2024/3/12 |
6,850 |
6,940 |
6,800 |
6,920 |
+0.14% |
30,600 |
2024/3/11 |
7,000 |
7,000 |
6,820 |
6,910 |
-1.00% |
35,300 |
2024/3/8 |
6,920 |
6,990 |
6,850 |
6,980 |
+0.00% |
86,600 |
2024/3/7 |
7,080 |
7,120 |
6,980 |
6,980 |
-1.41% |
83,500 |
2024/3/6 |
7,010 |
7,110 |
6,950 |
7,080 |
+1.00% |
79,100 |
2024/3/5 |
6,960 |
7,130 |
6,860 |
7,010 |
-11.93% |
205,900 |
2024/3/4 |
7,940 |
8,080 |
7,880 |
7,960 |
+1.02% |
70,700 |
2024/3/1 |
7,780 |
7,890 |
7,750 |
7,880 |
+1.29% |
16,000 |
2024/2/29 |
7,690 |
7,860 |
7,690 |
7,780 |
+0.78% |
18,200 |
2024/2/28 |
7,690 |
7,750 |
7,590 |
7,720 |
-0.26% |
33,000 |
2024/2/27 |
7,810 |
7,880 |
7,710 |
7,740 |
-0.77% |
27,600 |
2024/2/26 |
7,910 |
7,910 |
7,790 |
7,800 |
-0.89% |
13,800 |
2024/2/22 |
7,920 |
7,920 |
7,770 |
7,870 |
-0.63% |
14,200 |
2024/2/21 |
7,900 |
7,930 |
7,870 |
7,920 |
+0.64% |
10,700 |
2024/2/20 |
8,000 |
8,000 |
7,870 |
7,870 |
-0.76% |
9,900 |
2024/2/19 |
7,830 |
7,950 |
7,820 |
7,930 |
+1.28% |
10,900 |
2024/2/16 |
7,800 |
7,850 |
7,750 |
7,830 |
+1.56% |
13,700 |
2024/2/15 |
7,880 |
7,880 |
7,670 |
7,710 |
-1.41% |
20,100 |
2024/2/14 |
7,800 |
7,860 |
7,710 |
7,820 |
+0.77% |
19,900 |
2024/2/13 |
7,630 |
7,780 |
7,630 |
7,760 |
+1.84% |
18,800 |
2024/2/9 |
7,690 |
7,780 |
7,620 |
7,620 |
-2.06% |
14,200 |
2024/2/8 |
7,850 |
7,850 |
7,590 |
7,780 |
-0.64% |
18,000 |
2024/2/7 |
7,690 |
7,830 |
7,680 |
7,830 |
+1.69% |
11,700 |
2024/2/6 |
7,810 |
7,810 |
7,700 |
7,700 |
-0.52% |
12,600 |
2024/2/5 |
7,860 |
7,860 |
7,730 |
7,740 |
-1.53% |
15,900 |
2024/2/2 |
7,700 |
7,910 |
7,690 |
7,860 |
+3.15% |
27,200 |
2024/2/1 |
7,600 |
7,650 |
7,540 |
7,620 |
-0.26% |
12,300 |
2024/1/31 |
7,550 |
7,640 |
7,490 |
7,640 |
+0.79% |
13,100 |
2024/1/30 |
7,680 |
7,680 |
7,560 |
7,580 |
-0.39% |
11,600 |
2024/1/29 |
7,700 |
7,700 |
7,610 |
7,610 |
+0.00% |
9,100 |
2024/1/26 |
7,560 |
7,680 |
7,560 |
7,610 |
-0.39% |
14,200 |
2024/1/25 |
7,550 |
7,700 |
7,550 |
7,640 |
+1.19% |
14,100 |
2024/1/24 |
7,560 |
7,560 |
7,510 |
7,550 |
-0.26% |
11,200 |
2024/1/23 |
7,590 |
7,690 |
7,540 |
7,570 |
-0.13% |
21,600 |
2024/1/22 |
7,320 |
7,580 |
7,320 |
7,580 |
+4.70% |
60,400 |
2024/1/19 |
7,180 |
7,260 |
7,140 |
7,240 |
+0.84% |
19,800 |
2024/1/18 |
7,230 |
7,330 |
7,170 |
7,180 |
+2.43% |
25,400 |
2024/1/17 |
7,110 |
7,180 |
7,010 |
7,010 |
-1.41% |
14,200 |
2024/1/16 |
7,240 |
7,240 |
7,110 |
7,110 |
-1.80% |
12,200 |
2024/1/15 |
7,100 |
7,260 |
7,100 |
7,240 |
+1.97% |
20,500 |
2024/1/12 |
7,120 |
7,180 |
7,000 |
7,100 |
+0.14% |
17,800 |
2024/1/11 |
7,030 |
7,190 |
7,030 |
7,090 |
+1.14% |
31,700 |
2024/1/10 |
6,950 |
7,040 |
6,880 |
7,010 |
+1.15% |
17,900 |
2024/1/9 |
6,880 |
6,990 |
6,880 |
6,930 |
+0.87% |
16,500 |
2024/1/5 |
7,020 |
7,020 |
6,870 |
6,870 |
-1.43% |
13,900 |
2024/1/4 |
6,880 |
6,970 |
6,830 |
6,970 |
+1.31% |
12,100 |
2023/12/29 |
6,990 |
6,990 |
6,850 |
6,880 |
-1.15% |
13,600 |
2023/12/28 |
7,000 |
7,000 |
6,900 |
6,960 |
+0.14% |
9,300 |
2023/12/27 |
7,000 |
7,020 |
6,930 |
6,950 |
+0.14% |
17,700 |
2023/12/26 |
7,020 |
7,020 |
6,920 |
6,940 |
-0.14% |
9,800 |
2023/12/25 |
7,100 |
7,110 |
6,910 |
6,950 |
-1.84% |
7,400 |
2023/12/22 |
6,970 |
7,110 |
6,970 |
7,080 |
+1.58% |
16,800 |
2023/12/21 |
6,830 |
6,990 |
6,830 |
6,970 |
+1.01% |
16,900 |
2023/12/20 |
6,960 |
7,020 |
6,890 |
6,900 |
-0.58% |
13,200 |
2023/12/19 |
6,860 |
6,940 |
6,850 |
6,940 |
+0.43% |
11,300 |
2023/12/18 |
6,930 |
6,960 |
6,820 |
6,910 |
-0.43% |
16,300 |
2023/12/15 |
6,980 |
6,980 |
6,870 |
6,940 |
+0.29% |
21,600 |
2023/12/14 |
6,940 |
6,960 |
6,770 |
6,920 |
+0.58% |
27,500 |
2023/12/13 |
6,720 |
6,930 |
6,720 |
6,880 |
+2.38% |
24,600 |
2023/12/12 |
6,800 |
6,810 |
6,690 |
6,720 |
+0.00% |
18,300 |
2023/12/11 |
6,720 |
6,820 |
6,690 |
6,720 |
+0.30% |
16,900 |
2023/12/8 |
6,800 |
6,850 |
6,640 |
6,700 |
-2.76% |
40,800 |
2023/12/7 |
7,030 |
7,080 |
6,890 |
6,890 |
-2.41% |
20,600 |
2023/12/6 |
7,030 |
7,150 |
6,980 |
7,060 |
+0.71% |
39,000 |
2023/12/5 |
7,380 |
7,380 |
7,010 |
7,010 |
-5.01% |
43,100 |
2023/12/4 |
7,130 |
7,570 |
7,130 |
7,380 |
+3.65% |
120,800 |
2023/12/1 |
7,190 |
7,210 |
7,120 |
7,120 |
-1.11% |
34,600 |
2023/11/30 |
7,230 |
7,280 |
7,160 |
7,200 |
-0.83% |
23,700 |
2023/11/29 |
7,230 |
7,320 |
7,170 |
7,260 |
+0.83% |
34,200 |
|