| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
2,068 |
2,072 |
2,043 |
2,057 |
+1.28% |
15,600 |
| 2024/10/2 |
2,054 |
2,054 |
2,022 |
2,031 |
-1.65% |
21,600 |
| 2024/10/1 |
2,051 |
2,075 |
2,040 |
2,065 |
+1.32% |
18,900 |
| 2024/9/30 |
2,050 |
2,068 |
2,027 |
2,038 |
-3.50% |
49,700 |
| 2024/9/27 |
2,101 |
2,138 |
2,101 |
2,112 |
-1.45% |
39,900 |
| 2024/9/26 |
2,072 |
2,149 |
2,072 |
2,143 |
+3.28% |
51,600 |
| 2024/9/25 |
2,072 |
2,093 |
2,060 |
2,075 |
+0.44% |
65,300 |
| 2024/9/24 |
2,091 |
2,098 |
2,055 |
2,066 |
+0.34% |
52,300 |
| 2024/9/20 |
2,049 |
2,075 |
2,038 |
2,059 |
+0.49% |
81,000 |
| 2024/9/19 |
1,999 |
2,054 |
1,999 |
2,049 |
+3.64% |
45,500 |
| 2024/9/18 |
2,000 |
2,012 |
1,962 |
1,977 |
-0.85% |
45,800 |
| 2024/9/17 |
2,015 |
2,015 |
1,981 |
1,994 |
-0.35% |
39,900 |
| 2024/9/13 |
2,013 |
2,021 |
1,964 |
2,001 |
-1.48% |
52,800 |
| 2024/9/12 |
2,009 |
2,041 |
2,002 |
2,031 |
+3.73% |
33,300 |
| 2024/9/11 |
2,003 |
2,008 |
1,954 |
1,958 |
-2.78% |
66,700 |
| 2024/9/10 |
2,018 |
2,040 |
2,009 |
2,014 |
-0.20% |
26,500 |
| 2024/9/9 |
2,003 |
2,036 |
1,996 |
2,018 |
-0.05% |
53,200 |
| 2024/9/6 |
2,062 |
2,083 |
2,011 |
2,019 |
-0.64% |
55,600 |
| 2024/9/5 |
2,041 |
2,077 |
2,028 |
2,032 |
-1.69% |
47,000 |
| 2024/9/4 |
2,104 |
2,117 |
2,050 |
2,067 |
-3.37% |
62,400 |
| 2024/9/3 |
2,077 |
2,146 |
2,077 |
2,139 |
+3.03% |
48,100 |
| 2024/9/2 |
2,101 |
2,101 |
2,062 |
2,076 |
-0.62% |
29,800 |
| 2024/8/30 |
2,063 |
2,095 |
2,055 |
2,089 |
+1.75% |
32,800 |
| 2024/8/29 |
2,080 |
2,091 |
2,053 |
2,053 |
-1.16% |
40,900 |
| 2024/8/28 |
2,100 |
2,107 |
2,073 |
2,077 |
-2.03% |
36,200 |
| 2024/8/27 |
2,099 |
2,127 |
2,096 |
2,120 |
+1.73% |
22,700 |
| 2024/8/26 |
2,063 |
2,088 |
2,060 |
2,084 |
+0.97% |
26,200 |
| 2024/8/23 |
2,059 |
2,079 |
2,041 |
2,064 |
-0.53% |
46,500 |
| 2024/8/22 |
2,121 |
2,121 |
2,059 |
2,075 |
-0.95% |
44,500 |
| 2024/8/21 |
2,104 |
2,116 |
2,083 |
2,095 |
-1.64% |
31,200 |
| 2024/8/20 |
2,118 |
2,142 |
2,115 |
2,130 |
+0.85% |
42,500 |
| 2024/8/19 |
2,166 |
2,175 |
2,111 |
2,112 |
-2.04% |
26,900 |
| 2024/8/16 |
2,132 |
2,169 |
2,106 |
2,156 |
+2.76% |
24,200 |
| 2024/8/15 |
2,134 |
2,143 |
2,097 |
2,098 |
-1.46% |
34,000 |
| 2024/8/14 |
2,160 |
2,160 |
2,101 |
2,129 |
-1.44% |
28,100 |
| 2024/8/13 |
2,072 |
2,191 |
2,072 |
2,160 |
+0.05% |
50,500 |
| 2024/8/9 |
2,154 |
2,173 |
2,056 |
2,159 |
+2.57% |
72,600 |
| 2024/8/8 |
2,052 |
2,162 |
2,052 |
2,105 |
+1.74% |
43,000 |
| 2024/8/7 |
2,145 |
2,149 |
2,069 |
2,069 |
-3.77% |
61,600 |
| 2024/8/6 |
2,082 |
2,150 |
2,032 |
2,150 |
+9.03% |
83,500 |
| 2024/8/5 |
2,100 |
2,100 |
1,880 |
1,972 |
-10.20% |
105,600 |
| 2024/8/2 |
2,221 |
2,272 |
2,196 |
2,196 |
-3.89% |
69,800 |
| 2024/8/1 |
2,368 |
2,368 |
2,279 |
2,285 |
-3.83% |
28,100 |
| 2024/7/31 |
2,336 |
2,376 |
2,335 |
2,376 |
+1.28% |
23,100 |
| 2024/7/30 |
2,380 |
2,380 |
2,343 |
2,346 |
-1.72% |
24,700 |
| 2024/7/29 |
2,360 |
2,411 |
2,342 |
2,387 |
+2.01% |
31,600 |
| 2024/7/26 |
2,350 |
2,372 |
2,325 |
2,340 |
-0.43% |
33,800 |
| 2024/7/25 |
2,368 |
2,378 |
2,335 |
2,350 |
-1.59% |
36,700 |
| 2024/7/24 |
2,416 |
2,441 |
2,378 |
2,388 |
-2.61% |
57,200 |
| 2024/7/23 |
2,462 |
2,480 |
2,452 |
2,452 |
-0.33% |
23,600 |
| 2024/7/22 |
2,487 |
2,492 |
2,425 |
2,460 |
-1.32% |
55,100 |
| 2024/7/19 |
2,490 |
2,519 |
2,480 |
2,493 |
+0.93% |
55,200 |
| 2024/7/18 |
2,531 |
2,538 |
2,469 |
2,470 |
-2.95% |
52,200 |
| 2024/7/17 |
2,575 |
2,602 |
2,538 |
2,545 |
-0.47% |
37,300 |
| 2024/7/16 |
2,560 |
2,570 |
2,542 |
2,557 |
+1.07% |
26,000 |
| 2024/7/12 |
2,515 |
2,573 |
2,515 |
2,530 |
-0.86% |
38,600 |
| 2024/7/11 |
2,534 |
2,556 |
2,521 |
2,552 |
+0.71% |
28,300 |
| 2024/7/10 |
2,552 |
2,559 |
2,522 |
2,534 |
-0.71% |
48,100 |
| 2024/7/9 |
2,546 |
2,585 |
2,544 |
2,552 |
+0.24% |
45,300 |
| 2024/7/8 |
2,547 |
2,567 |
2,534 |
2,546 |
-0.04% |
36,400 |
| 2024/7/5 |
2,566 |
2,600 |
2,524 |
2,547 |
+0.20% |
56,600 |
| 2024/7/4 |
2,530 |
2,551 |
2,502 |
2,542 |
-0.55% |
76,500 |
| 2024/7/3 |
2,581 |
2,606 |
2,543 |
2,556 |
-0.54% |
108,700 |
| 2024/7/2 |
2,579 |
2,623 |
2,565 |
2,570 |
-0.39% |
95,500 |
| 2024/7/1 |
2,646 |
2,647 |
2,580 |
2,580 |
-2.68% |
68,700 |
| 2024/6/28 |
2,707 |
2,707 |
2,610 |
2,651 |
-1.16% |
128,300 |
| 2024/6/27 |
2,587 |
2,684 |
2,587 |
2,682 |
+4.85% |
170,300 |
| 2024/6/26 |
2,443 |
2,588 |
2,443 |
2,558 |
+4.79% |
150,500 |
| 2024/6/25 |
2,422 |
2,455 |
2,420 |
2,441 |
+0.45% |
42,500 |
| 2024/6/24 |
2,476 |
2,485 |
2,422 |
2,430 |
-1.70% |
91,600 |
| 2024/6/21 |
2,488 |
2,533 |
2,455 |
2,472 |
-0.60% |
136,000 |
| 2024/6/20 |
2,454 |
2,503 |
2,419 |
2,487 |
+1.59% |
108,300 |
| 2024/6/19 |
2,434 |
2,520 |
2,416 |
2,448 |
+1.07% |
204,800 |
| 2024/6/18 |
2,316 |
2,449 |
2,316 |
2,422 |
+5.21% |
231,900 |
| 2024/6/17 |
2,259 |
2,309 |
2,250 |
2,302 |
+2.72% |
84,400 |
| 2024/6/14 |
2,179 |
2,242 |
2,146 |
2,241 |
+2.94% |
66,800 |
| 2024/6/13 |
2,165 |
2,195 |
2,147 |
2,177 |
+0.14% |
41,900 |
| 2024/6/12 |
2,165 |
2,188 |
2,163 |
2,174 |
+0.83% |
38,500 |
| 2024/6/11 |
2,151 |
2,165 |
2,137 |
2,156 |
+0.56% |
35,700 |
| 2024/6/10 |
2,101 |
2,160 |
2,098 |
2,144 |
+1.28% |
35,500 |
| 2024/6/7 |
2,118 |
2,139 |
2,103 |
2,117 |
+0.57% |
29,500 |
| 2024/6/6 |
2,075 |
2,113 |
2,068 |
2,105 |
+0.91% |
30,200 |
| 2024/6/5 |
2,071 |
2,129 |
2,071 |
2,086 |
-1.09% |
35,700 |
| 2024/6/4 |
2,067 |
2,118 |
2,067 |
2,109 |
+2.38% |
39,100 |
| 2024/6/3 |
2,080 |
2,092 |
2,060 |
2,060 |
+0.29% |
36,800 |
| 2024/5/31 |
2,054 |
2,060 |
2,029 |
2,054 |
+0.05% |
55,100 |
| 2024/5/30 |
2,010 |
2,055 |
2,000 |
2,053 |
+1.78% |
50,300 |
| 2024/5/29 |
2,015 |
2,032 |
2,007 |
2,017 |
-0.59% |
44,600 |
| 2024/5/28 |
2,035 |
2,078 |
2,015 |
2,029 |
-0.64% |
62,700 |
| 2024/5/27 |
2,118 |
2,120 |
2,029 |
2,042 |
-3.86% |
87,100 |
| 2024/5/24 |
2,138 |
2,154 |
2,118 |
2,124 |
-0.61% |
42,000 |
| 2024/5/23 |
2,098 |
2,147 |
2,097 |
2,137 |
+1.86% |
23,800 |
| 2024/5/22 |
2,129 |
2,129 |
2,098 |
2,098 |
-0.38% |
32,200 |
| 2024/5/21 |
2,113 |
2,129 |
2,102 |
2,106 |
-0.28% |
26,900 |
| 2024/5/20 |
2,102 |
2,128 |
2,100 |
2,112 |
+0.72% |
34,800 |
| 2024/5/17 |
2,100 |
2,115 |
2,082 |
2,097 |
-0.76% |
51,300 |
| 2024/5/16 |
2,190 |
2,190 |
2,109 |
2,113 |
-3.30% |
77,700 |
| 2024/5/15 |
2,203 |
2,208 |
2,160 |
2,185 |
-0.77% |
41,200 |
| 2024/5/14 |
2,167 |
2,204 |
2,150 |
2,202 |
+2.66% |
64,400 |
| 2024/5/13 |
2,160 |
2,186 |
2,138 |
2,145 |
-1.56% |
102,000 |
| 2024/5/10 |
2,265 |
2,311 |
2,172 |
2,179 |
-9.77% |
234,300 |
| 2024/5/9 |
2,324 |
2,427 |
2,320 |
2,415 |
+4.23% |
82,300 |
| 2024/5/8 |
2,304 |
2,354 |
2,291 |
2,317 |
+0.13% |
83,700 |
| 2024/5/7 |
2,313 |
2,331 |
2,300 |
2,314 |
+0.35% |
42,400 |
| 2024/5/2 |
2,312 |
2,320 |
2,283 |
2,306 |
-0.26% |
28,700 |
| 2024/5/1 |
2,311 |
2,321 |
2,285 |
2,312 |
+0.13% |
38,800 |
| 2024/4/30 |
2,295 |
2,309 |
2,251 |
2,309 |
+2.03% |
60,300 |
| 2024/4/26 |
2,240 |
2,265 |
2,223 |
2,263 |
+0.71% |
48,700 |
| 2024/4/25 |
2,271 |
2,287 |
2,242 |
2,247 |
-1.88% |
54,600 |
| 2024/4/24 |
2,289 |
2,313 |
2,275 |
2,290 |
+0.57% |
41,700 |
| 2024/4/23 |
2,276 |
2,288 |
2,245 |
2,277 |
+0.04% |
49,500 |
| 2024/4/22 |
2,276 |
2,289 |
2,228 |
2,276 |
+1.47% |
51,200 |
| 2024/4/19 |
2,324 |
2,332 |
2,243 |
2,243 |
-4.92% |
120,400 |
| 2024/4/18 |
2,365 |
2,376 |
2,332 |
2,359 |
+1.51% |
155,600 |
| 2024/4/17 |
2,386 |
2,388 |
2,324 |
2,324 |
-1.65% |
53,200 |
| 2024/4/16 |
2,391 |
2,400 |
2,351 |
2,363 |
-2.48% |
58,300 |
| 2024/4/15 |
2,422 |
2,446 |
2,400 |
2,423 |
+0.37% |
26,000 |
| 2024/4/12 |
2,425 |
2,435 |
2,395 |
2,414 |
+0.12% |
35,800 |
| 2024/4/11 |
2,448 |
2,448 |
2,406 |
2,411 |
-1.59% |
29,500 |
| 2024/4/10 |
2,431 |
2,465 |
2,431 |
2,450 |
+0.41% |
15,100 |
| 2024/4/9 |
2,461 |
2,461 |
2,418 |
2,440 |
-0.49% |
29,500 |
| 2024/4/8 |
2,450 |
2,458 |
2,424 |
2,452 |
+1.57% |
35,800 |
| 2024/4/5 |
2,401 |
2,430 |
2,388 |
2,414 |
-0.86% |
38,100 |
|
