日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/2 |
2,338 |
2,396 |
2,338 |
2,376 |
+1.71% |
40,400 |
2024/11/29 |
2,338 |
2,365 |
2,336 |
2,336 |
-0.09% |
37,700 |
2024/11/28 |
2,364 |
2,384 |
2,306 |
2,338 |
-1.97% |
40,700 |
2024/11/27 |
2,412 |
2,416 |
2,378 |
2,385 |
-1.12% |
42,200 |
2024/11/26 |
2,369 |
2,412 |
2,366 |
2,412 |
+1.82% |
85,500 |
2024/11/25 |
2,375 |
2,400 |
2,369 |
2,369 |
-0.25% |
57,200 |
2024/11/22 |
2,343 |
2,379 |
2,333 |
2,375 |
+1.41% |
55,300 |
2024/11/21 |
2,312 |
2,362 |
2,312 |
2,342 |
+1.30% |
51,600 |
2024/11/20 |
2,260 |
2,329 |
2,260 |
2,312 |
+2.30% |
67,400 |
2024/11/19 |
2,264 |
2,288 |
2,250 |
2,260 |
-0.18% |
46,400 |
2024/11/18 |
2,264 |
2,290 |
2,251 |
2,264 |
-0.31% |
39,600 |
2024/11/15 |
2,292 |
2,292 |
2,226 |
2,271 |
+0.31% |
59,200 |
2024/11/14 |
2,229 |
2,296 |
2,229 |
2,264 |
+2.26% |
56,200 |
2024/11/13 |
2,221 |
2,242 |
2,211 |
2,214 |
+0.18% |
38,200 |
2024/11/12 |
2,180 |
2,221 |
2,180 |
2,210 |
+1.38% |
56,800 |
2024/11/11 |
2,149 |
2,180 |
2,126 |
2,180 |
+0.79% |
49,100 |
2024/11/8 |
2,050 |
2,163 |
1,989 |
2,163 |
+6.60% |
89,400 |
2024/11/7 |
1,978 |
2,043 |
1,978 |
2,029 |
+2.42% |
58,600 |
2024/11/6 |
1,965 |
2,004 |
1,964 |
1,981 |
+0.76% |
35,600 |
2024/11/5 |
1,996 |
1,996 |
1,964 |
1,966 |
-0.05% |
32,300 |
2024/11/1 |
1,978 |
1,986 |
1,966 |
1,967 |
-1.70% |
28,200 |
2024/10/31 |
1,979 |
2,012 |
1,979 |
2,001 |
+1.11% |
34,000 |
2024/10/30 |
1,970 |
1,998 |
1,961 |
1,979 |
+0.97% |
158,300 |
2024/10/29 |
1,960 |
1,960 |
1,945 |
1,960 |
+0.26% |
23,000 |
2024/10/28 |
1,938 |
1,957 |
1,931 |
1,955 |
+0.88% |
27,000 |
2024/10/25 |
1,937 |
1,949 |
1,923 |
1,938 |
-0.62% |
19,300 |
2024/10/24 |
1,939 |
1,956 |
1,919 |
1,950 |
+0.98% |
58,300 |
2024/10/23 |
1,942 |
1,952 |
1,931 |
1,931 |
-0.67% |
26,400 |
2024/10/22 |
1,971 |
1,971 |
1,940 |
1,944 |
-1.27% |
40,300 |
2024/10/21 |
1,979 |
1,995 |
1,967 |
1,969 |
-0.46% |
24,100 |
2024/10/18 |
1,992 |
1,995 |
1,967 |
1,978 |
-0.40% |
31,300 |
2024/10/17 |
2,012 |
2,015 |
1,975 |
1,986 |
-0.90% |
40,800 |
2024/10/16 |
2,019 |
2,041 |
1,997 |
2,004 |
-2.00% |
41,200 |
2024/10/15 |
2,006 |
2,048 |
1,991 |
2,045 |
+3.02% |
53,100 |
2024/10/11 |
2,015 |
2,015 |
1,985 |
1,985 |
-1.64% |
48,300 |
2024/10/10 |
2,026 |
2,046 |
2,012 |
2,018 |
-0.35% |
21,400 |
2024/10/9 |
2,048 |
2,048 |
2,025 |
2,025 |
-0.64% |
14,800 |
2024/10/8 |
2,056 |
2,058 |
2,032 |
2,038 |
-2.02% |
20,700 |
2024/10/7 |
2,080 |
2,095 |
2,076 |
2,080 |
+0.63% |
24,800 |
2024/10/4 |
2,043 |
2,082 |
2,043 |
2,067 |
+1.22% |
37,700 |
2024/10/3 |
2,068 |
2,085 |
2,042 |
2,042 |
+0.89% |
24,600 |
2024/10/2 |
2,025 |
2,065 |
2,022 |
2,024 |
-0.44% |
31,700 |
2024/10/1 |
2,034 |
2,045 |
2,016 |
2,033 |
-0.15% |
26,000 |
2024/9/30 |
2,036 |
2,050 |
2,011 |
2,036 |
-1.55% |
45,100 |
2024/9/27 |
2,070 |
2,087 |
2,054 |
2,068 |
-1.48% |
30,300 |
2024/9/26 |
2,089 |
2,099 |
2,070 |
2,099 |
+1.89% |
75,600 |
2024/9/25 |
2,059 |
2,074 |
2,056 |
2,060 |
+0.05% |
32,800 |
2024/9/24 |
2,073 |
2,073 |
2,054 |
2,059 |
+0.29% |
17,600 |
2024/9/20 |
2,078 |
2,088 |
2,053 |
2,053 |
+0.29% |
70,700 |
2024/9/19 |
2,042 |
2,071 |
2,027 |
2,047 |
+1.04% |
47,300 |
2024/9/18 |
2,033 |
2,035 |
2,006 |
2,026 |
+0.75% |
35,400 |
2024/9/17 |
2,027 |
2,027 |
1,993 |
2,011 |
+0.60% |
39,000 |
2024/9/13 |
2,010 |
2,022 |
1,988 |
1,999 |
-1.04% |
55,100 |
2024/9/12 |
2,034 |
2,053 |
2,007 |
2,020 |
+0.05% |
31,500 |
2024/9/11 |
2,052 |
2,052 |
2,003 |
2,019 |
-1.94% |
54,600 |
2024/9/10 |
2,052 |
2,075 |
2,051 |
2,059 |
-0.68% |
18,100 |
2024/9/9 |
2,038 |
2,110 |
2,030 |
2,073 |
+0.10% |
15,100 |
2024/9/6 |
2,103 |
2,136 |
2,066 |
2,071 |
-1.52% |
16,100 |
2024/9/5 |
2,072 |
2,134 |
2,072 |
2,103 |
+0.53% |
17,000 |
2024/9/4 |
2,091 |
2,120 |
2,078 |
2,092 |
-2.15% |
30,000 |
2024/9/3 |
2,125 |
2,152 |
2,125 |
2,138 |
+0.75% |
12,400 |
2024/9/2 |
2,141 |
2,141 |
2,102 |
2,122 |
+0.19% |
13,600 |
2024/8/30 |
2,139 |
2,153 |
2,118 |
2,118 |
-0.66% |
24,800 |
2024/8/29 |
2,153 |
2,163 |
2,127 |
2,132 |
-1.39% |
20,100 |
2024/8/28 |
2,189 |
2,189 |
2,154 |
2,162 |
-1.23% |
8,300 |
2024/8/27 |
2,170 |
2,195 |
2,159 |
2,189 |
+1.06% |
17,000 |
2024/8/26 |
2,171 |
2,184 |
2,161 |
2,166 |
-0.41% |
8,700 |
2024/8/23 |
2,161 |
2,194 |
2,161 |
2,175 |
+0.14% |
14,700 |
2024/8/22 |
2,154 |
2,177 |
2,151 |
2,172 |
+0.84% |
12,100 |
2024/8/21 |
2,141 |
2,186 |
2,140 |
2,154 |
-0.74% |
14,700 |
2024/8/20 |
2,179 |
2,183 |
2,146 |
2,170 |
+1.64% |
21,500 |
2024/8/19 |
2,167 |
2,189 |
2,131 |
2,135 |
-2.38% |
22,900 |
2024/8/16 |
2,175 |
2,187 |
2,152 |
2,187 |
+2.29% |
25,900 |
2024/8/15 |
2,130 |
2,149 |
2,127 |
2,138 |
-0.42% |
18,700 |
2024/8/14 |
2,132 |
2,153 |
2,117 |
2,147 |
+1.80% |
23,200 |
2024/8/13 |
2,107 |
2,125 |
2,090 |
2,109 |
+1.05% |
23,500 |
2024/8/9 |
2,103 |
2,129 |
2,056 |
2,087 |
+1.66% |
46,600 |
2024/8/8 |
2,033 |
2,102 |
2,010 |
2,053 |
-1.44% |
28,700 |
2024/8/7 |
2,040 |
2,174 |
2,030 |
2,083 |
-1.33% |
41,700 |
2024/8/6 |
2,078 |
2,159 |
2,034 |
2,111 |
+8.37% |
63,900 |
2024/8/5 |
2,061 |
2,086 |
1,907 |
1,948 |
-9.52% |
67,400 |
2024/8/2 |
2,250 |
2,250 |
2,135 |
2,153 |
-5.65% |
56,400 |
2024/8/1 |
2,328 |
2,328 |
2,264 |
2,282 |
-3.47% |
34,200 |
2024/7/31 |
2,274 |
2,364 |
2,274 |
2,364 |
+2.87% |
24,400 |
2024/7/30 |
2,304 |
2,313 |
2,289 |
2,298 |
-0.95% |
22,700 |
2024/7/29 |
2,300 |
2,332 |
2,296 |
2,320 |
+2.11% |
21,600 |
2024/7/26 |
2,277 |
2,293 |
2,270 |
2,272 |
-0.22% |
21,800 |
2024/7/25 |
2,273 |
2,290 |
2,262 |
2,277 |
-0.78% |
33,900 |
2024/7/24 |
2,312 |
2,330 |
2,281 |
2,295 |
-0.56% |
26,600 |
2024/7/23 |
2,311 |
2,341 |
2,304 |
2,308 |
-0.04% |
15,200 |
2024/7/22 |
2,366 |
2,366 |
2,309 |
2,309 |
-2.37% |
35,800 |
2024/7/19 |
2,349 |
2,365 |
2,336 |
2,365 |
+0.68% |
36,200 |
2024/7/18 |
2,339 |
2,379 |
2,339 |
2,349 |
-0.84% |
21,700 |
2024/7/17 |
2,355 |
2,381 |
2,350 |
2,369 |
+1.20% |
29,800 |
2024/7/16 |
2,400 |
2,400 |
2,340 |
2,341 |
-1.56% |
66,700 |
2024/7/12 |
2,336 |
2,389 |
2,333 |
2,378 |
+1.23% |
37,500 |
2024/7/11 |
2,342 |
2,357 |
2,324 |
2,349 |
+1.91% |
40,100 |
2024/7/10 |
2,335 |
2,352 |
2,297 |
2,305 |
-2.00% |
55,000 |
2024/7/9 |
2,342 |
2,366 |
2,336 |
2,352 |
+0.43% |
36,900 |
2024/7/8 |
2,336 |
2,346 |
2,328 |
2,342 |
-0.43% |
37,100 |
2024/7/5 |
2,354 |
2,375 |
2,341 |
2,352 |
-0.55% |
25,800 |
2024/7/4 |
2,355 |
2,376 |
2,355 |
2,365 |
-0.13% |
25,100 |
2024/7/3 |
2,336 |
2,369 |
2,336 |
2,368 |
+0.64% |
29,500 |
2024/7/2 |
2,336 |
2,364 |
2,336 |
2,353 |
-0.04% |
36,200 |
2024/7/1 |
2,359 |
2,362 |
2,344 |
2,354 |
+0.81% |
32,800 |
2024/6/28 |
2,365 |
2,377 |
2,332 |
2,335 |
-1.27% |
70,900 |
2024/6/27 |
2,364 |
2,369 |
2,352 |
2,365 |
-0.08% |
35,100 |
2024/6/26 |
2,364 |
2,383 |
2,351 |
2,367 |
+0.04% |
47,700 |
2024/6/25 |
2,321 |
2,367 |
2,318 |
2,366 |
+1.94% |
37,000 |
2024/6/24 |
2,337 |
2,340 |
2,313 |
2,321 |
-0.17% |
31,600 |
2024/6/21 |
2,359 |
2,388 |
2,312 |
2,325 |
-1.40% |
107,000 |
2024/6/20 |
2,376 |
2,393 |
2,335 |
2,358 |
-0.76% |
52,300 |
2024/6/19 |
2,358 |
2,380 |
2,352 |
2,376 |
+1.58% |
62,100 |
2024/6/18 |
2,302 |
2,352 |
2,302 |
2,339 |
+2.14% |
66,700 |
2024/6/17 |
2,277 |
2,293 |
2,264 |
2,290 |
-0.26% |
67,000 |
2024/6/14 |
2,220 |
2,305 |
2,200 |
2,296 |
+2.96% |
95,600 |
2024/6/13 |
2,261 |
2,277 |
2,229 |
2,230 |
-1.37% |
61,300 |
2024/6/12 |
2,258 |
2,292 |
2,258 |
2,261 |
-0.35% |
57,800 |
2024/6/11 |
2,295 |
2,324 |
2,269 |
2,269 |
-1.09% |
62,000 |
2024/6/10 |
2,277 |
2,314 |
2,277 |
2,294 |
+0.75% |
55,000 |
2024/6/7 |
2,270 |
2,299 |
2,268 |
2,277 |
+0.31% |
48,600 |
2024/6/6 |
2,250 |
2,282 |
2,250 |
2,270 |
+0.93% |
48,500 |
2024/6/5 |
2,250 |
2,265 |
2,227 |
2,249 |
-0.75% |
66,100 |
|