日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
2,402 |
2,429 |
2,382 |
2,429 |
+2.62% |
27,400 |
2024/11/6 |
2,371 |
2,433 |
2,351 |
2,367 |
-0.92% |
23,600 |
2024/11/5 |
2,366 |
2,399 |
2,341 |
2,389 |
+0.97% |
31,100 |
2024/11/1 |
2,357 |
2,379 |
2,350 |
2,366 |
-1.70% |
25,000 |
2024/10/31 |
2,350 |
2,422 |
2,339 |
2,407 |
+2.56% |
41,800 |
2024/10/30 |
2,315 |
2,365 |
2,310 |
2,347 |
+2.31% |
66,900 |
2024/10/29 |
2,280 |
2,298 |
2,266 |
2,294 |
+0.61% |
14,300 |
2024/10/28 |
2,205 |
2,289 |
2,203 |
2,280 |
+2.61% |
22,000 |
2024/10/25 |
2,236 |
2,245 |
2,210 |
2,222 |
-2.80% |
23,500 |
2024/10/24 |
2,254 |
2,300 |
2,229 |
2,286 |
+1.83% |
41,400 |
2024/10/23 |
2,266 |
2,266 |
2,228 |
2,245 |
-0.93% |
24,700 |
2024/10/22 |
2,313 |
2,313 |
2,255 |
2,266 |
-1.86% |
42,200 |
2024/10/21 |
2,299 |
2,323 |
2,298 |
2,309 |
+0.57% |
67,200 |
2024/10/18 |
2,297 |
2,315 |
2,288 |
2,296 |
-0.56% |
68,500 |
2024/10/17 |
2,325 |
2,361 |
2,301 |
2,309 |
-0.69% |
44,800 |
2024/10/16 |
2,369 |
2,410 |
2,325 |
2,325 |
-2.47% |
53,100 |
2024/10/15 |
2,399 |
2,410 |
2,370 |
2,384 |
+0.13% |
65,500 |
2024/10/11 |
2,364 |
2,394 |
2,338 |
2,381 |
+0.93% |
72,600 |
2024/10/10 |
2,427 |
2,427 |
2,344 |
2,359 |
-1.63% |
62,400 |
2024/10/9 |
2,377 |
2,405 |
2,340 |
2,398 |
+2.83% |
59,700 |
2024/10/8 |
2,311 |
2,359 |
2,311 |
2,332 |
-0.51% |
43,300 |
2024/10/7 |
2,364 |
2,370 |
2,326 |
2,344 |
+0.51% |
77,000 |
2024/10/4 |
2,340 |
2,358 |
2,313 |
2,332 |
-0.72% |
123,100 |
2024/10/3 |
2,371 |
2,379 |
2,327 |
2,349 |
-0.89% |
71,900 |
2024/10/2 |
2,500 |
2,501 |
2,370 |
2,370 |
-7.53% |
136,800 |
2024/10/1 |
2,586 |
2,620 |
2,556 |
2,563 |
-1.27% |
51,900 |
2024/9/30 |
2,559 |
2,652 |
2,559 |
2,596 |
-0.50% |
54,500 |
2024/9/27 |
2,683 |
2,687 |
2,575 |
2,609 |
-1.10% |
55,900 |
2024/9/26 |
2,529 |
2,638 |
2,529 |
2,638 |
+4.48% |
48,500 |
2024/9/25 |
2,439 |
2,525 |
2,439 |
2,525 |
+3.53% |
42,100 |
2024/9/24 |
2,487 |
2,506 |
2,427 |
2,439 |
-1.89% |
61,100 |
2024/9/20 |
2,456 |
2,538 |
2,446 |
2,486 |
+4.67% |
114,100 |
2024/9/19 |
2,479 |
2,479 |
2,373 |
2,375 |
-3.85% |
64,400 |
2024/9/18 |
2,483 |
2,516 |
2,455 |
2,470 |
+0.41% |
53,000 |
2024/9/17 |
2,549 |
2,550 |
2,412 |
2,460 |
-2.61% |
93,100 |
2024/9/13 |
2,492 |
2,545 |
2,480 |
2,526 |
+2.23% |
48,800 |
2024/9/12 |
2,468 |
2,488 |
2,433 |
2,471 |
+2.15% |
41,500 |
2024/9/11 |
2,459 |
2,518 |
2,413 |
2,419 |
-2.38% |
103,500 |
2024/9/10 |
2,418 |
2,483 |
2,400 |
2,478 |
+4.56% |
57,200 |
2024/9/9 |
2,313 |
2,414 |
2,311 |
2,370 |
+0.47% |
38,300 |
2024/9/6 |
2,421 |
2,421 |
2,338 |
2,359 |
-0.72% |
39,600 |
2024/9/5 |
2,297 |
2,415 |
2,275 |
2,376 |
+4.58% |
56,000 |
2024/9/4 |
2,247 |
2,299 |
2,215 |
2,272 |
+0.35% |
47,600 |
2024/9/3 |
2,250 |
2,278 |
2,250 |
2,264 |
+0.85% |
14,800 |
2024/9/2 |
2,270 |
2,275 |
2,222 |
2,245 |
-0.93% |
33,700 |
2024/8/30 |
2,250 |
2,326 |
2,250 |
2,266 |
+1.93% |
67,800 |
2024/8/29 |
2,150 |
2,254 |
2,141 |
2,223 |
+3.68% |
79,000 |
2024/8/28 |
2,149 |
2,150 |
2,110 |
2,144 |
+0.42% |
21,000 |
2024/8/27 |
2,108 |
2,144 |
2,097 |
2,135 |
+1.18% |
24,300 |
2024/8/26 |
2,080 |
2,113 |
2,072 |
2,110 |
+1.44% |
40,000 |
2024/8/23 |
2,111 |
2,111 |
2,052 |
2,080 |
-3.12% |
57,000 |
2024/8/22 |
2,155 |
2,196 |
2,131 |
2,147 |
-0.60% |
47,800 |
2024/8/21 |
2,222 |
2,226 |
2,160 |
2,160 |
-4.80% |
58,400 |
2024/8/20 |
2,257 |
2,312 |
2,241 |
2,269 |
+0.58% |
30,000 |
2024/8/19 |
2,271 |
2,326 |
2,250 |
2,256 |
-2.80% |
40,200 |
2024/8/16 |
2,365 |
2,370 |
2,301 |
2,321 |
-0.68% |
36,200 |
2024/8/15 |
2,389 |
2,404 |
2,300 |
2,337 |
-4.18% |
106,100 |
2024/8/14 |
2,456 |
2,496 |
2,354 |
2,439 |
-1.13% |
24,000 |
2024/8/13 |
2,384 |
2,467 |
2,377 |
2,467 |
+5.70% |
24,700 |
2024/8/9 |
2,434 |
2,434 |
2,300 |
2,334 |
+1.48% |
37,100 |
2024/8/8 |
2,248 |
2,319 |
2,231 |
2,300 |
+2.22% |
39,200 |
2024/8/7 |
2,212 |
2,320 |
2,195 |
2,250 |
+0.00% |
29,000 |
2024/8/6 |
2,104 |
2,270 |
2,068 |
2,250 |
+12.28% |
51,200 |
2024/8/5 |
2,204 |
2,239 |
2,000 |
2,004 |
-13.02% |
49,600 |
2024/8/2 |
2,412 |
2,423 |
2,304 |
2,304 |
-7.36% |
44,800 |
2024/8/1 |
2,549 |
2,551 |
2,477 |
2,487 |
-2.81% |
33,600 |
2024/7/31 |
2,574 |
2,574 |
2,488 |
2,559 |
-2.22% |
32,200 |
2024/7/30 |
2,610 |
2,654 |
2,565 |
2,617 |
+0.35% |
133,400 |
2024/7/29 |
2,561 |
2,616 |
2,557 |
2,608 |
+2.64% |
14,500 |
2024/7/26 |
2,580 |
2,580 |
2,537 |
2,541 |
-0.08% |
19,900 |
2024/7/25 |
2,520 |
2,595 |
2,520 |
2,543 |
-0.86% |
23,400 |
2024/7/24 |
2,542 |
2,637 |
2,542 |
2,565 |
-0.19% |
16,100 |
2024/7/23 |
2,556 |
2,593 |
2,541 |
2,570 |
+2.07% |
17,900 |
2024/7/22 |
2,587 |
2,595 |
2,510 |
2,518 |
-3.08% |
29,100 |
2024/7/19 |
2,606 |
2,663 |
2,593 |
2,598 |
-0.57% |
14,000 |
2024/7/18 |
2,654 |
2,690 |
2,610 |
2,613 |
-2.46% |
13,300 |
2024/7/17 |
2,703 |
2,769 |
2,662 |
2,679 |
-0.67% |
22,900 |
2024/7/16 |
2,720 |
2,750 |
2,676 |
2,697 |
-0.26% |
13,900 |
2024/7/12 |
2,575 |
2,742 |
2,551 |
2,704 |
+4.24% |
27,500 |
2024/7/11 |
2,646 |
2,653 |
2,594 |
2,594 |
-2.48% |
22,700 |
2024/7/10 |
2,747 |
2,747 |
2,654 |
2,660 |
-2.71% |
29,200 |
2024/7/9 |
2,735 |
2,761 |
2,721 |
2,734 |
+1.07% |
27,900 |
2024/7/8 |
2,725 |
2,745 |
2,660 |
2,705 |
-0.26% |
27,800 |
2024/7/5 |
2,587 |
2,712 |
2,587 |
2,712 |
+4.83% |
35,500 |
2024/7/4 |
2,618 |
2,618 |
2,577 |
2,587 |
-0.39% |
10,200 |
2024/7/3 |
2,552 |
2,621 |
2,552 |
2,597 |
+2.45% |
22,500 |
2024/7/2 |
2,570 |
2,575 |
2,535 |
2,535 |
+0.20% |
14,700 |
2024/7/1 |
2,590 |
2,590 |
2,524 |
2,530 |
-1.71% |
18,900 |
2024/6/28 |
2,600 |
2,603 |
2,565 |
2,574 |
-0.81% |
12,700 |
2024/6/27 |
2,646 |
2,661 |
2,581 |
2,595 |
-1.26% |
15,900 |
2024/6/26 |
2,620 |
2,633 |
2,590 |
2,628 |
+0.73% |
17,600 |
2024/6/25 |
2,569 |
2,618 |
2,569 |
2,609 |
+1.95% |
15,000 |
2024/6/24 |
2,625 |
2,625 |
2,559 |
2,559 |
-0.62% |
20,400 |
2024/6/21 |
2,600 |
2,624 |
2,554 |
2,575 |
-0.77% |
25,900 |
2024/6/20 |
2,594 |
2,616 |
2,531 |
2,595 |
+0.04% |
24,300 |
2024/6/19 |
2,585 |
2,646 |
2,563 |
2,594 |
+1.49% |
26,600 |
2024/6/18 |
2,500 |
2,572 |
2,499 |
2,556 |
+3.82% |
25,400 |
2024/6/17 |
2,445 |
2,475 |
2,386 |
2,462 |
+0.61% |
36,900 |
2024/6/14 |
2,401 |
2,483 |
2,381 |
2,447 |
+0.70% |
37,500 |
2024/6/13 |
2,572 |
2,572 |
2,413 |
2,430 |
-5.85% |
59,800 |
2024/6/12 |
2,606 |
2,624 |
2,571 |
2,581 |
-0.96% |
10,000 |
2024/6/11 |
2,632 |
2,632 |
2,590 |
2,606 |
+0.93% |
16,800 |
2024/6/10 |
2,562 |
2,596 |
2,531 |
2,582 |
+1.29% |
32,200 |
2024/6/7 |
2,533 |
2,554 |
2,521 |
2,549 |
+0.75% |
17,100 |
2024/6/6 |
2,555 |
2,583 |
2,519 |
2,530 |
-0.67% |
26,900 |
2024/6/5 |
2,631 |
2,631 |
2,535 |
2,547 |
-4.46% |
24,900 |
2024/6/4 |
2,650 |
2,687 |
2,640 |
2,666 |
+0.60% |
17,000 |
2024/6/3 |
2,730 |
2,732 |
2,643 |
2,650 |
-1.89% |
13,100 |
2024/5/31 |
2,720 |
2,731 |
2,653 |
2,701 |
-0.70% |
18,100 |
2024/5/30 |
2,665 |
2,720 |
2,648 |
2,720 |
+1.34% |
25,400 |
2024/5/29 |
2,848 |
2,848 |
2,682 |
2,684 |
-5.76% |
29,200 |
2024/5/28 |
2,840 |
2,891 |
2,831 |
2,848 |
+0.46% |
15,300 |
2024/5/27 |
2,854 |
2,890 |
2,810 |
2,835 |
+1.11% |
29,600 |
2024/5/24 |
2,890 |
2,890 |
2,776 |
2,804 |
-3.91% |
43,000 |
2024/5/23 |
2,964 |
2,982 |
2,914 |
2,918 |
-0.85% |
16,600 |
2024/5/22 |
2,905 |
2,997 |
2,885 |
2,943 |
+0.48% |
21,400 |
2024/5/21 |
2,954 |
3,030 |
2,914 |
2,929 |
-1.05% |
30,100 |
2024/5/20 |
2,865 |
2,960 |
2,834 |
2,960 |
+3.32% |
41,500 |
2024/5/17 |
2,860 |
2,890 |
2,804 |
2,865 |
-0.28% |
37,300 |
2024/5/16 |
2,826 |
2,899 |
2,783 |
2,873 |
+1.66% |
53,100 |
2024/5/15 |
2,715 |
2,837 |
2,624 |
2,826 |
+4.67% |
68,000 |
2024/5/14 |
2,705 |
2,780 |
2,681 |
2,700 |
-0.22% |
37,300 |
2024/5/13 |
2,720 |
2,754 |
2,702 |
2,706 |
-0.15% |
14,000 |
|