日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
2,605 |
2,615 |
2,571 |
2,593 |
+0.08% |
54,100 |
2024/9/19 |
2,589 |
2,616 |
2,572 |
2,591 |
-0.42% |
43,600 |
2024/9/18 |
2,490 |
2,609 |
2,490 |
2,602 |
+6.07% |
134,800 |
2024/9/17 |
2,431 |
2,453 |
2,411 |
2,453 |
+1.74% |
49,600 |
2024/9/13 |
2,395 |
2,434 |
2,375 |
2,411 |
-0.25% |
48,200 |
2024/9/12 |
2,442 |
2,449 |
2,400 |
2,417 |
+0.54% |
54,400 |
2024/9/11 |
2,436 |
2,438 |
2,380 |
2,404 |
-1.60% |
43,700 |
2024/9/10 |
2,450 |
2,462 |
2,436 |
2,443 |
-0.61% |
31,700 |
2024/9/9 |
2,416 |
2,458 |
2,415 |
2,458 |
+0.08% |
70,700 |
2024/9/6 |
2,512 |
2,520 |
2,453 |
2,456 |
-2.81% |
64,500 |
2024/9/5 |
2,513 |
2,549 |
2,489 |
2,527 |
+0.40% |
44,200 |
2024/9/4 |
2,525 |
2,579 |
2,500 |
2,517 |
-2.02% |
54,100 |
2024/9/3 |
2,552 |
2,585 |
2,552 |
2,569 |
+0.63% |
58,000 |
2024/9/2 |
2,564 |
2,588 |
2,530 |
2,553 |
-0.78% |
50,200 |
2024/8/30 |
2,586 |
2,611 |
2,561 |
2,573 |
-1.61% |
47,000 |
2024/8/29 |
2,666 |
2,678 |
2,591 |
2,615 |
-1.10% |
93,400 |
2024/8/28 |
2,599 |
2,660 |
2,597 |
2,644 |
+0.72% |
39,900 |
2024/8/27 |
2,595 |
2,653 |
2,594 |
2,625 |
+2.02% |
68,600 |
2024/8/26 |
2,560 |
2,584 |
2,555 |
2,573 |
+0.47% |
45,400 |
2024/8/23 |
2,570 |
2,599 |
2,555 |
2,561 |
+0.43% |
52,400 |
2024/8/22 |
2,549 |
2,575 |
2,533 |
2,550 |
+0.63% |
30,800 |
2024/8/21 |
2,530 |
2,560 |
2,513 |
2,534 |
-0.47% |
31,100 |
2024/8/20 |
2,549 |
2,555 |
2,515 |
2,546 |
+1.03% |
68,700 |
2024/8/19 |
2,590 |
2,590 |
2,509 |
2,520 |
-3.71% |
59,900 |
2024/8/16 |
2,577 |
2,627 |
2,577 |
2,617 |
+2.27% |
55,500 |
2024/8/15 |
2,564 |
2,576 |
2,528 |
2,559 |
-0.47% |
60,800 |
2024/8/14 |
2,519 |
2,591 |
2,515 |
2,571 |
+2.63% |
70,900 |
2024/8/13 |
2,520 |
2,529 |
2,466 |
2,505 |
-1.38% |
58,900 |
2024/8/9 |
2,533 |
2,565 |
2,478 |
2,540 |
+2.30% |
95,000 |
2024/8/8 |
2,428 |
2,529 |
2,413 |
2,483 |
+0.20% |
141,000 |
2024/8/7 |
2,508 |
2,550 |
2,410 |
2,478 |
-3.13% |
112,000 |
2024/8/6 |
2,527 |
2,596 |
2,481 |
2,558 |
+9.41% |
169,700 |
2024/8/5 |
2,480 |
2,480 |
2,288 |
2,338 |
-6.85% |
186,800 |
2024/8/2 |
2,580 |
2,580 |
2,504 |
2,510 |
-5.07% |
240,600 |
2024/8/1 |
2,748 |
2,748 |
2,644 |
2,644 |
-4.45% |
66,700 |
2024/7/31 |
2,730 |
2,775 |
2,718 |
2,767 |
+1.65% |
230,200 |
2024/7/30 |
2,761 |
2,764 |
2,717 |
2,722 |
-1.41% |
49,600 |
2024/7/29 |
2,734 |
2,769 |
2,715 |
2,761 |
+0.99% |
90,900 |
2024/7/26 |
2,750 |
2,774 |
2,734 |
2,734 |
+0.85% |
55,300 |
2024/7/25 |
2,747 |
2,780 |
2,676 |
2,711 |
-1.09% |
295,300 |
2024/7/24 |
2,759 |
2,774 |
2,741 |
2,741 |
-0.65% |
71,100 |
2024/7/23 |
2,733 |
2,764 |
2,723 |
2,759 |
+0.36% |
104,900 |
2024/7/22 |
2,746 |
2,785 |
2,736 |
2,749 |
+0.51% |
69,000 |
2024/7/19 |
2,745 |
2,745 |
2,694 |
2,735 |
-0.73% |
61,300 |
2024/7/18 |
2,722 |
2,800 |
2,722 |
2,755 |
+1.14% |
108,400 |
2024/7/17 |
2,677 |
2,737 |
2,672 |
2,724 |
+2.83% |
164,600 |
2024/7/16 |
2,705 |
2,705 |
2,613 |
2,649 |
-2.07% |
108,600 |
2024/7/12 |
2,623 |
2,722 |
2,618 |
2,705 |
+4.44% |
174,500 |
2024/7/11 |
2,599 |
2,612 |
2,575 |
2,590 |
+0.86% |
98,000 |
2024/7/10 |
2,600 |
2,629 |
2,561 |
2,568 |
-2.13% |
81,300 |
2024/7/9 |
2,640 |
2,651 |
2,610 |
2,624 |
-0.64% |
124,000 |
2024/7/8 |
2,664 |
2,668 |
2,609 |
2,641 |
-0.86% |
83,700 |
2024/7/5 |
2,696 |
2,706 |
2,636 |
2,664 |
-0.60% |
67,400 |
2024/7/4 |
2,662 |
2,688 |
2,662 |
2,680 |
+0.04% |
32,500 |
2024/7/3 |
2,664 |
2,703 |
2,662 |
2,679 |
+0.19% |
36,000 |
2024/7/2 |
2,668 |
2,704 |
2,660 |
2,674 |
+0.64% |
39,700 |
2024/7/1 |
2,690 |
2,698 |
2,630 |
2,657 |
-0.86% |
36,600 |
2024/6/28 |
2,708 |
2,715 |
2,680 |
2,680 |
-2.01% |
67,800 |
2024/6/27 |
2,720 |
2,740 |
2,693 |
2,735 |
+1.30% |
167,000 |
2024/6/26 |
2,680 |
2,713 |
2,657 |
2,700 |
+0.41% |
150,100 |
2024/6/25 |
2,719 |
2,721 |
2,680 |
2,689 |
-0.37% |
51,800 |
2024/6/24 |
2,698 |
2,730 |
2,685 |
2,699 |
+0.30% |
75,400 |
2024/6/21 |
2,638 |
2,700 |
2,636 |
2,691 |
+2.51% |
89,200 |
2024/6/20 |
2,661 |
2,661 |
2,601 |
2,625 |
-1.61% |
55,100 |
2024/6/19 |
2,700 |
2,705 |
2,655 |
2,668 |
-1.37% |
36,800 |
2024/6/18 |
2,687 |
2,729 |
2,687 |
2,705 |
+0.97% |
36,000 |
2024/6/17 |
2,710 |
2,710 |
2,664 |
2,679 |
-2.01% |
38,300 |
2024/6/14 |
2,628 |
2,734 |
2,628 |
2,734 |
+3.40% |
91,300 |
2024/6/13 |
2,658 |
2,683 |
2,627 |
2,644 |
-1.01% |
45,300 |
2024/6/12 |
2,693 |
2,709 |
2,650 |
2,671 |
-0.45% |
27,500 |
2024/6/11 |
2,695 |
2,695 |
2,648 |
2,683 |
-0.07% |
55,000 |
2024/6/10 |
2,660 |
2,704 |
2,648 |
2,685 |
+1.09% |
51,700 |
2024/6/7 |
2,659 |
2,707 |
2,641 |
2,656 |
+0.45% |
91,600 |
2024/6/6 |
2,558 |
2,644 |
2,558 |
2,644 |
+4.05% |
93,100 |
2024/6/5 |
2,536 |
2,557 |
2,515 |
2,541 |
-0.47% |
27,000 |
2024/6/4 |
2,500 |
2,579 |
2,491 |
2,553 |
+2.08% |
48,100 |
2024/6/3 |
2,550 |
2,575 |
2,501 |
2,501 |
-1.11% |
59,900 |
2024/5/31 |
2,485 |
2,542 |
2,485 |
2,529 |
+1.48% |
113,100 |
2024/5/30 |
2,480 |
2,522 |
2,460 |
2,492 |
-0.64% |
82,300 |
2024/5/29 |
2,541 |
2,555 |
2,495 |
2,508 |
-1.80% |
55,400 |
2024/5/28 |
2,567 |
2,588 |
2,541 |
2,554 |
-0.58% |
35,700 |
2024/5/27 |
2,663 |
2,663 |
2,551 |
2,569 |
-3.53% |
53,400 |
2024/5/24 |
2,668 |
2,682 |
2,637 |
2,663 |
-0.41% |
81,700 |
2024/5/23 |
2,653 |
2,683 |
2,638 |
2,674 |
+0.79% |
49,700 |
2024/5/22 |
2,642 |
2,656 |
2,632 |
2,653 |
+0.42% |
43,100 |
2024/5/21 |
2,644 |
2,694 |
2,634 |
2,642 |
-0.08% |
53,100 |
2024/5/20 |
2,655 |
2,697 |
2,636 |
2,644 |
+0.08% |
54,500 |
2024/5/17 |
2,610 |
2,670 |
2,600 |
2,642 |
+0.42% |
26,200 |
2024/5/16 |
2,663 |
2,663 |
2,585 |
2,631 |
-2.34% |
58,000 |
2024/5/15 |
2,746 |
2,753 |
2,690 |
2,694 |
-1.71% |
40,900 |
2024/5/14 |
2,660 |
2,755 |
2,649 |
2,741 |
+3.24% |
92,900 |
2024/5/13 |
2,603 |
2,659 |
2,533 |
2,655 |
-0.19% |
101,400 |
2024/5/10 |
2,698 |
2,720 |
2,614 |
2,660 |
-0.56% |
149,600 |
2024/5/9 |
2,641 |
2,697 |
2,626 |
2,675 |
+1.94% |
49,800 |
2024/5/8 |
2,669 |
2,683 |
2,624 |
2,624 |
-1.69% |
46,500 |
2024/5/7 |
2,688 |
2,711 |
2,660 |
2,669 |
-0.71% |
54,000 |
2024/5/2 |
2,721 |
2,721 |
2,677 |
2,688 |
-1.03% |
22,500 |
2024/5/1 |
2,686 |
2,717 |
2,679 |
2,716 |
-0.18% |
28,300 |
2024/4/30 |
2,665 |
2,727 |
2,665 |
2,721 |
+1.57% |
40,200 |
2024/4/26 |
2,644 |
2,681 |
2,634 |
2,679 |
+0.45% |
37,100 |
2024/4/25 |
2,717 |
2,717 |
2,667 |
2,667 |
-1.19% |
38,800 |
2024/4/24 |
2,734 |
2,734 |
2,671 |
2,699 |
-0.77% |
56,600 |
2024/4/23 |
2,744 |
2,760 |
2,713 |
2,720 |
-0.87% |
49,300 |
2024/4/22 |
2,704 |
2,785 |
2,680 |
2,744 |
+3.39% |
76,300 |
2024/4/19 |
2,634 |
2,670 |
2,602 |
2,654 |
+1.07% |
66,400 |
2024/4/18 |
2,640 |
2,674 |
2,609 |
2,626 |
-1.06% |
116,400 |
2024/4/17 |
2,731 |
2,731 |
2,614 |
2,654 |
-3.03% |
156,500 |
2024/4/16 |
2,803 |
2,812 |
2,737 |
2,737 |
-1.79% |
95,600 |
2024/4/15 |
2,798 |
2,833 |
2,751 |
2,787 |
-0.46% |
91,900 |
2024/4/12 |
2,775 |
2,820 |
2,755 |
2,800 |
+1.74% |
109,800 |
2024/4/11 |
2,747 |
2,757 |
2,717 |
2,752 |
-0.11% |
71,900 |
2024/4/10 |
2,747 |
2,772 |
2,733 |
2,755 |
+0.88% |
97,400 |
2024/4/9 |
2,710 |
2,736 |
2,670 |
2,731 |
+0.77% |
160,700 |
2024/4/8 |
2,680 |
2,720 |
2,680 |
2,710 |
+2.11% |
93,100 |
2024/4/5 |
2,611 |
2,654 |
2,581 |
2,654 |
+0.45% |
64,500 |
2024/4/4 |
2,645 |
2,669 |
2,609 |
2,642 |
+0.46% |
62,100 |
2024/4/3 |
2,630 |
2,672 |
2,601 |
2,630 |
+0.84% |
95,000 |
2024/4/2 |
2,640 |
2,658 |
2,589 |
2,608 |
-0.61% |
136,300 |
2024/4/1 |
2,650 |
2,660 |
2,603 |
2,624 |
-0.11% |
79,800 |
2024/3/29 |
2,597 |
2,639 |
2,597 |
2,627 |
+1.74% |
92,700 |
2024/3/28 |
2,564 |
2,597 |
2,551 |
2,582 |
-0.15% |
75,900 |
2024/3/27 |
2,543 |
2,595 |
2,535 |
2,586 |
+1.69% |
81,700 |
2024/3/26 |
2,520 |
2,567 |
2,520 |
2,543 |
+0.91% |
73,000 |
|