| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,280 |
2,281 |
2,280 |
2,280 |
-1.72% |
1,100 |
| 2024/10/3 |
2,354 |
2,354 |
2,320 |
2,320 |
-0.30% |
200 |
| 2024/10/1 |
2,377 |
2,377 |
2,301 |
2,327 |
-0.13% |
600 |
| 2024/9/30 |
2,288 |
2,330 |
2,280 |
2,330 |
+2.15% |
2,300 |
| 2024/9/27 |
2,299 |
2,299 |
2,280 |
2,281 |
-0.31% |
4,800 |
| 2024/9/26 |
2,280 |
2,321 |
2,280 |
2,288 |
+1.46% |
1,900 |
| 2024/9/25 |
2,300 |
2,310 |
2,255 |
2,255 |
-6.00% |
5,500 |
| 2024/9/24 |
2,449 |
2,464 |
2,355 |
2,399 |
-1.28% |
5,400 |
| 2024/9/20 |
2,438 |
2,440 |
2,430 |
2,430 |
-0.16% |
1,100 |
| 2024/9/19 |
2,392 |
2,434 |
2,392 |
2,434 |
+2.70% |
600 |
| 2024/9/18 |
2,353 |
2,393 |
2,353 |
2,370 |
+0.72% |
900 |
| 2024/9/17 |
2,340 |
2,353 |
2,340 |
2,353 |
+0.56% |
200 |
| 2024/9/13 |
2,340 |
2,340 |
2,340 |
2,340 |
+0.00% |
100 |
| 2024/9/11 |
2,290 |
2,340 |
2,290 |
2,340 |
-2.05% |
800 |
| 2024/9/10 |
2,420 |
2,440 |
2,389 |
2,389 |
-1.28% |
1,400 |
| 2024/9/9 |
2,325 |
2,425 |
2,325 |
2,420 |
+4.09% |
1,400 |
| 2024/9/6 |
2,325 |
2,325 |
2,325 |
2,325 |
+0.78% |
100 |
| 2024/9/4 |
2,350 |
2,350 |
2,307 |
2,307 |
-5.26% |
200 |
| 2024/9/2 |
2,435 |
2,435 |
2,435 |
2,435 |
+0.16% |
400 |
| 2024/8/30 |
2,431 |
2,520 |
2,431 |
2,431 |
+2.10% |
3,000 |
| 2024/8/29 |
2,515 |
2,515 |
2,380 |
2,381 |
-0.50% |
2,100 |
| 2024/8/28 |
2,491 |
2,491 |
2,391 |
2,393 |
-3.93% |
1,200 |
| 2024/8/27 |
2,490 |
2,515 |
2,453 |
2,491 |
+0.61% |
2,500 |
| 2024/8/26 |
2,513 |
2,513 |
2,428 |
2,476 |
-1.55% |
5,500 |
| 2024/8/23 |
2,398 |
2,524 |
2,398 |
2,515 |
+5.01% |
2,000 |
| 2024/8/22 |
2,308 |
2,395 |
2,308 |
2,395 |
+4.40% |
800 |
| 2024/8/21 |
2,257 |
2,311 |
2,257 |
2,294 |
+1.46% |
1,800 |
| 2024/8/20 |
2,261 |
2,291 |
2,199 |
2,261 |
+0.27% |
5,600 |
| 2024/8/19 |
2,311 |
2,311 |
2,255 |
2,255 |
-3.22% |
9,000 |
| 2024/8/16 |
2,325 |
2,330 |
2,325 |
2,330 |
+0.22% |
200 |
| 2024/8/15 |
2,355 |
2,375 |
2,305 |
2,325 |
-1.94% |
1,000 |
| 2024/8/14 |
2,393 |
2,393 |
2,343 |
2,371 |
-1.21% |
300 |
| 2024/8/13 |
2,400 |
2,400 |
2,400 |
2,400 |
+3.63% |
100 |
| 2024/8/9 |
2,250 |
2,316 |
2,250 |
2,316 |
+2.93% |
400 |
| 2024/8/8 |
2,250 |
2,250 |
2,250 |
2,250 |
+0.00% |
200 |
| 2024/8/7 |
2,266 |
2,395 |
2,250 |
2,250 |
-0.04% |
3,300 |
| 2024/8/6 |
2,250 |
2,325 |
2,250 |
2,251 |
+0.04% |
1,200 |
| 2024/8/5 |
2,396 |
2,396 |
2,250 |
2,250 |
-8.01% |
2,600 |
| 2024/8/2 |
2,515 |
2,515 |
2,296 |
2,446 |
-3.70% |
1,000 |
| 2024/8/1 |
2,540 |
2,540 |
2,540 |
2,540 |
-0.66% |
100 |
| 2024/7/31 |
2,510 |
2,557 |
2,470 |
2,557 |
+1.87% |
2,300 |
| 2024/7/30 |
2,553 |
2,553 |
2,510 |
2,510 |
-1.72% |
500 |
| 2024/7/29 |
2,573 |
2,594 |
2,478 |
2,554 |
-0.74% |
3,200 |
| 2024/7/26 |
2,521 |
2,573 |
2,521 |
2,573 |
+5.11% |
1,200 |
| 2024/7/25 |
2,605 |
2,605 |
2,448 |
2,448 |
-7.80% |
14,800 |
| 2024/7/24 |
2,670 |
2,695 |
2,646 |
2,655 |
+0.00% |
3,600 |
| 2024/7/23 |
2,635 |
2,720 |
2,620 |
2,655 |
+0.87% |
7,800 |
| 2024/7/22 |
2,624 |
2,640 |
2,624 |
2,632 |
+0.30% |
3,600 |
| 2024/7/19 |
2,634 |
2,649 |
2,604 |
2,624 |
-0.15% |
3,200 |
| 2024/7/18 |
2,635 |
2,635 |
2,587 |
2,628 |
-0.08% |
3,800 |
| 2024/7/17 |
2,632 |
2,637 |
2,605 |
2,630 |
-0.08% |
2,400 |
| 2024/7/16 |
2,574 |
2,647 |
2,545 |
2,632 |
+2.25% |
4,100 |
| 2024/7/12 |
2,574 |
2,574 |
2,524 |
2,574 |
-0.12% |
900 |
| 2024/7/11 |
2,576 |
2,580 |
2,555 |
2,577 |
+0.00% |
2,800 |
| 2024/7/10 |
2,550 |
2,577 |
2,550 |
2,577 |
+1.06% |
1,400 |
| 2024/7/9 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
| 2024/7/8 |
2,575 |
2,576 |
2,550 |
2,550 |
-0.66% |
1,200 |
| 2024/7/5 |
2,580 |
2,580 |
2,530 |
2,567 |
-0.50% |
400 |
| 2024/7/4 |
2,584 |
2,584 |
2,510 |
2,580 |
-0.15% |
1,800 |
| 2024/7/3 |
2,584 |
2,594 |
2,544 |
2,584 |
+0.00% |
1,100 |
| 2024/7/2 |
2,550 |
2,584 |
2,516 |
2,584 |
+0.39% |
2,800 |
| 2024/7/1 |
2,600 |
2,600 |
2,550 |
2,574 |
-0.12% |
8,700 |
| 2024/6/28 |
2,589 |
2,601 |
2,550 |
2,577 |
-0.85% |
5,800 |
| 2024/6/27 |
2,532 |
2,599 |
2,521 |
2,599 |
+0.81% |
3,200 |
| 2024/6/26 |
2,489 |
2,582 |
2,489 |
2,578 |
+3.58% |
6,100 |
| 2024/6/25 |
2,360 |
2,499 |
2,360 |
2,489 |
+5.47% |
9,300 |
| 2024/6/24 |
2,303 |
2,360 |
2,303 |
2,360 |
+2.48% |
5,400 |
| 2024/6/21 |
2,331 |
2,331 |
2,303 |
2,303 |
-1.29% |
600 |
| 2024/6/20 |
2,331 |
2,333 |
2,299 |
2,333 |
+0.65% |
2,200 |
| 2024/6/19 |
2,344 |
2,344 |
2,318 |
2,318 |
+0.00% |
1,300 |
| 2024/6/18 |
2,320 |
2,330 |
2,315 |
2,318 |
-0.09% |
800 |
| 2024/6/17 |
2,311 |
2,320 |
2,311 |
2,320 |
+0.35% |
3,700 |
| 2024/6/14 |
2,335 |
2,335 |
2,312 |
2,312 |
-1.49% |
200 |
| 2024/6/13 |
2,344 |
2,347 |
2,320 |
2,347 |
-0.84% |
600 |
| 2024/6/12 |
2,325 |
2,367 |
2,325 |
2,367 |
+2.42% |
500 |
| 2024/6/11 |
2,311 |
2,314 |
2,311 |
2,311 |
-1.03% |
2,200 |
| 2024/6/7 |
2,311 |
2,335 |
2,311 |
2,335 |
+0.99% |
2,500 |
| 2024/6/6 |
2,312 |
2,312 |
2,312 |
2,312 |
+0.00% |
400 |
| 2024/6/4 |
2,312 |
2,312 |
2,312 |
2,312 |
-1.91% |
600 |
| 2024/5/31 |
2,368 |
2,368 |
2,357 |
2,357 |
+1.68% |
700 |
| 2024/5/30 |
2,311 |
2,318 |
2,311 |
2,318 |
-0.52% |
3,100 |
| 2024/5/29 |
2,313 |
2,368 |
2,311 |
2,330 |
-1.27% |
5,200 |
| 2024/5/28 |
2,379 |
2,379 |
2,341 |
2,360 |
-0.80% |
1,300 |
| 2024/5/27 |
2,389 |
2,390 |
2,350 |
2,379 |
-0.29% |
6,700 |
| 2024/5/24 |
2,295 |
2,388 |
2,250 |
2,386 |
+3.97% |
3,900 |
| 2024/5/23 |
2,301 |
2,357 |
2,265 |
2,295 |
+0.22% |
2,100 |
| 2024/5/22 |
2,266 |
2,386 |
2,266 |
2,290 |
+1.06% |
2,900 |
| 2024/5/21 |
2,252 |
2,302 |
2,252 |
2,266 |
+0.62% |
900 |
| 2024/5/20 |
2,247 |
2,360 |
2,246 |
2,252 |
+6.28% |
8,100 |
| 2024/5/17 |
2,028 |
2,140 |
2,028 |
2,119 |
+4.54% |
3,900 |
| 2024/5/16 |
2,110 |
2,110 |
1,999 |
2,027 |
-7.91% |
3,200 |
| 2024/5/15 |
2,150 |
2,250 |
2,150 |
2,201 |
-2.18% |
1,700 |
| 2024/5/14 |
2,250 |
2,250 |
2,248 |
2,250 |
+0.49% |
1,400 |
| 2024/5/13 |
2,240 |
2,241 |
2,239 |
2,239 |
-1.32% |
700 |
| 2024/5/10 |
2,269 |
2,269 |
2,269 |
2,269 |
+1.16% |
100 |
| 2024/5/9 |
2,243 |
2,243 |
2,243 |
2,243 |
-0.75% |
100 |
| 2024/5/8 |
2,270 |
2,270 |
2,250 |
2,260 |
-0.44% |
700 |
| 2024/5/7 |
2,276 |
2,276 |
2,160 |
2,270 |
+0.62% |
2,200 |
| 2024/5/2 |
2,248 |
2,330 |
2,248 |
2,256 |
+0.36% |
3,200 |
| 2024/5/1 |
2,302 |
2,302 |
2,150 |
2,248 |
-2.94% |
5,500 |
| 2024/4/30 |
2,369 |
2,400 |
2,310 |
2,316 |
-2.24% |
4,900 |
| 2024/4/26 |
2,384 |
2,400 |
2,365 |
2,369 |
-0.63% |
10,900 |
| 2024/4/25 |
2,440 |
2,440 |
2,353 |
2,384 |
-2.30% |
4,400 |
| 2024/4/24 |
2,439 |
2,440 |
2,380 |
2,440 |
+2.74% |
6,700 |
| 2024/4/23 |
2,375 |
2,438 |
2,375 |
2,375 |
+1.50% |
5,700 |
| 2024/4/22 |
2,267 |
2,372 |
2,249 |
2,340 |
+3.95% |
4,700 |
| 2024/4/19 |
2,267 |
2,270 |
2,248 |
2,251 |
-0.71% |
2,600 |
| 2024/4/18 |
2,475 |
2,535 |
2,240 |
2,267 |
-10.22% |
12,900 |
| 2024/4/17 |
2,430 |
2,607 |
2,430 |
2,525 |
+8.84% |
23,600 |
| 2024/4/16 |
2,161 |
2,661 |
2,159 |
2,320 |
+7.36% |
31,500 |
| 2024/4/15 |
2,146 |
2,174 |
2,146 |
2,161 |
+0.70% |
2,900 |
| 2024/4/12 |
2,135 |
2,157 |
2,135 |
2,146 |
+1.23% |
900 |
| 2024/4/11 |
2,050 |
2,159 |
2,050 |
2,120 |
+1.92% |
12,500 |
| 2024/4/10 |
2,050 |
2,099 |
2,050 |
2,080 |
+1.46% |
3,200 |
| 2024/4/9 |
2,047 |
2,050 |
2,040 |
2,050 |
+0.15% |
2,400 |
| 2024/4/8 |
2,040 |
2,050 |
2,038 |
2,047 |
+0.34% |
3,200 |
| 2024/4/5 |
2,043 |
2,043 |
2,000 |
2,040 |
-0.63% |
500 |
| 2024/4/4 |
2,051 |
2,053 |
2,051 |
2,053 |
+0.20% |
700 |
| 2024/4/3 |
2,040 |
2,060 |
2,038 |
2,049 |
+0.44% |
1,900 |
| 2024/4/2 |
2,040 |
2,090 |
2,039 |
2,040 |
+0.00% |
2,300 |
| 2024/4/1 |
2,054 |
2,093 |
1,980 |
2,040 |
-0.68% |
16,000 |
| 2024/3/29 |
1,999 |
2,084 |
1,999 |
2,054 |
+2.75% |
10,300 |
| 2024/3/28 |
1,958 |
2,000 |
1,956 |
1,999 |
+3.68% |
4,600 |
|
