| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
2,056 |
2,056 |
2,027 |
2,038 |
-0.88% |
22,700 |
| 2024/9/10 |
2,040 |
2,072 |
2,040 |
2,056 |
+0.19% |
30,000 |
| 2024/9/9 |
2,012 |
2,052 |
2,005 |
2,052 |
+1.48% |
49,200 |
| 2024/9/6 |
2,033 |
2,037 |
2,022 |
2,022 |
-0.30% |
26,500 |
| 2024/9/5 |
2,043 |
2,047 |
2,014 |
2,028 |
-0.93% |
65,700 |
| 2024/9/4 |
2,038 |
2,068 |
2,038 |
2,047 |
+0.74% |
73,400 |
| 2024/9/3 |
2,018 |
2,051 |
2,016 |
2,032 |
+1.09% |
54,100 |
| 2024/9/2 |
2,020 |
2,025 |
2,003 |
2,010 |
-0.35% |
49,600 |
| 2024/8/30 |
2,022 |
2,030 |
2,015 |
2,017 |
-0.54% |
45,900 |
| 2024/8/29 |
2,063 |
2,065 |
2,018 |
2,028 |
-3.52% |
271,500 |
| 2024/8/28 |
2,109 |
2,113 |
2,089 |
2,102 |
-0.38% |
312,900 |
| 2024/8/27 |
2,110 |
2,116 |
2,105 |
2,110 |
+0.00% |
92,200 |
| 2024/8/26 |
2,100 |
2,112 |
2,097 |
2,110 |
+0.62% |
66,800 |
| 2024/8/23 |
2,093 |
2,107 |
2,090 |
2,097 |
+0.29% |
49,300 |
| 2024/8/22 |
2,076 |
2,091 |
2,074 |
2,091 |
+0.72% |
34,700 |
| 2024/8/21 |
2,074 |
2,086 |
2,074 |
2,076 |
-0.43% |
26,200 |
| 2024/8/20 |
2,070 |
2,088 |
2,066 |
2,085 |
+0.29% |
30,500 |
| 2024/8/19 |
2,089 |
2,098 |
2,079 |
2,079 |
-0.48% |
31,300 |
| 2024/8/16 |
2,097 |
2,097 |
2,081 |
2,089 |
+0.05% |
71,600 |
| 2024/8/15 |
2,082 |
2,094 |
2,078 |
2,088 |
+0.29% |
16,900 |
| 2024/8/14 |
2,090 |
2,093 |
2,072 |
2,082 |
-0.29% |
18,200 |
| 2024/8/13 |
2,089 |
2,095 |
2,070 |
2,088 |
+0.00% |
21,400 |
| 2024/8/9 |
2,089 |
2,089 |
2,058 |
2,088 |
+1.56% |
25,600 |
| 2024/8/8 |
2,050 |
2,088 |
2,049 |
2,056 |
-0.10% |
20,800 |
| 2024/8/7 |
2,045 |
2,082 |
2,040 |
2,058 |
+0.10% |
34,500 |
| 2024/8/6 |
2,040 |
2,070 |
2,021 |
2,056 |
+2.34% |
72,700 |
| 2024/8/5 |
2,043 |
2,065 |
1,952 |
2,009 |
-2.62% |
95,900 |
| 2024/8/2 |
2,095 |
2,095 |
2,060 |
2,063 |
-1.86% |
44,400 |
| 2024/8/1 |
2,120 |
2,139 |
2,098 |
2,102 |
-1.73% |
30,100 |
| 2024/7/31 |
2,107 |
2,139 |
2,105 |
2,139 |
+1.47% |
26,100 |
| 2024/7/30 |
2,114 |
2,114 |
2,102 |
2,108 |
-0.28% |
20,700 |
| 2024/7/29 |
2,115 |
2,116 |
2,100 |
2,114 |
+0.24% |
20,000 |
| 2024/7/26 |
2,107 |
2,112 |
2,097 |
2,109 |
+0.09% |
18,900 |
| 2024/7/25 |
2,105 |
2,118 |
2,098 |
2,107 |
+0.48% |
20,600 |
| 2024/7/24 |
2,104 |
2,110 |
2,095 |
2,097 |
-0.05% |
11,900 |
| 2024/7/23 |
2,104 |
2,108 |
2,090 |
2,098 |
+0.10% |
16,400 |
| 2024/7/22 |
2,103 |
2,110 |
2,093 |
2,096 |
-0.33% |
15,800 |
| 2024/7/19 |
2,118 |
2,118 |
2,100 |
2,103 |
-0.14% |
12,600 |
| 2024/7/18 |
2,115 |
2,123 |
2,106 |
2,106 |
-0.57% |
16,800 |
| 2024/7/17 |
2,110 |
2,124 |
2,110 |
2,118 |
+0.38% |
10,400 |
| 2024/7/16 |
2,155 |
2,155 |
2,108 |
2,110 |
-1.40% |
32,500 |
| 2024/7/12 |
2,104 |
2,150 |
2,102 |
2,140 |
+1.81% |
49,300 |
| 2024/7/11 |
2,104 |
2,112 |
2,102 |
2,102 |
-0.10% |
17,800 |
| 2024/7/10 |
2,100 |
2,112 |
2,088 |
2,104 |
+0.05% |
28,900 |
| 2024/7/9 |
2,085 |
2,106 |
2,085 |
2,103 |
+1.01% |
22,100 |
| 2024/7/8 |
2,118 |
2,118 |
2,081 |
2,082 |
-1.70% |
24,600 |
| 2024/7/5 |
2,120 |
2,123 |
2,116 |
2,118 |
+0.00% |
7,100 |
| 2024/7/4 |
2,118 |
2,127 |
2,116 |
2,118 |
+0.09% |
9,800 |
| 2024/7/3 |
2,123 |
2,128 |
2,116 |
2,116 |
+0.05% |
14,300 |
| 2024/7/2 |
2,129 |
2,129 |
2,115 |
2,115 |
-0.66% |
15,000 |
| 2024/7/1 |
2,134 |
2,140 |
2,127 |
2,129 |
-0.23% |
10,400 |
| 2024/6/28 |
2,150 |
2,150 |
2,121 |
2,134 |
-0.56% |
13,300 |
| 2024/6/27 |
2,152 |
2,157 |
2,140 |
2,146 |
-0.23% |
26,000 |
| 2024/6/26 |
2,150 |
2,155 |
2,139 |
2,151 |
+0.05% |
29,900 |
| 2024/6/25 |
2,136 |
2,154 |
2,119 |
2,150 |
+0.66% |
47,500 |
| 2024/6/24 |
2,115 |
2,137 |
2,113 |
2,136 |
+1.42% |
91,100 |
| 2024/6/21 |
2,114 |
2,138 |
2,088 |
2,106 |
-0.71% |
76,400 |
| 2024/6/20 |
2,150 |
2,150 |
2,120 |
2,121 |
-0.98% |
40,500 |
| 2024/6/19 |
2,149 |
2,149 |
2,134 |
2,142 |
+0.33% |
36,500 |
| 2024/6/18 |
2,125 |
2,148 |
2,121 |
2,135 |
+0.00% |
45,400 |
| 2024/6/17 |
2,136 |
2,136 |
2,112 |
2,135 |
+0.05% |
62,100 |
| 2024/6/14 |
2,087 |
2,134 |
2,086 |
2,134 |
+1.67% |
73,900 |
| 2024/6/13 |
2,093 |
2,099 |
2,088 |
2,099 |
+0.38% |
30,100 |
| 2024/6/12 |
2,072 |
2,093 |
2,072 |
2,091 |
+0.19% |
23,900 |
| 2024/6/11 |
2,090 |
2,096 |
2,073 |
2,087 |
-0.05% |
32,100 |
| 2024/6/10 |
2,071 |
2,088 |
2,065 |
2,088 |
+0.82% |
43,000 |
| 2024/6/7 |
2,060 |
2,072 |
2,060 |
2,071 |
+0.53% |
27,900 |
| 2024/6/6 |
2,050 |
2,065 |
2,050 |
2,060 |
+0.10% |
27,700 |
| 2024/6/5 |
2,050 |
2,070 |
2,042 |
2,058 |
+0.29% |
37,900 |
| 2024/6/4 |
2,045 |
2,055 |
2,036 |
2,052 |
+0.29% |
29,000 |
| 2024/6/3 |
2,040 |
2,046 |
2,033 |
2,046 |
+0.20% |
31,300 |
| 2024/5/31 |
2,025 |
2,042 |
2,020 |
2,042 |
+1.09% |
31,500 |
| 2024/5/30 |
2,002 |
2,025 |
2,002 |
2,020 |
+0.85% |
31,300 |
| 2024/5/29 |
2,015 |
2,015 |
2,002 |
2,003 |
-0.60% |
33,700 |
| 2024/5/28 |
2,022 |
2,026 |
2,015 |
2,015 |
-0.40% |
12,800 |
| 2024/5/27 |
2,030 |
2,030 |
2,017 |
2,023 |
-0.10% |
17,100 |
| 2024/5/24 |
2,025 |
2,030 |
2,022 |
2,025 |
-0.10% |
10,800 |
| 2024/5/23 |
2,030 |
2,036 |
2,026 |
2,027 |
-0.20% |
16,600 |
| 2024/5/22 |
2,032 |
2,042 |
2,031 |
2,031 |
-0.10% |
15,200 |
| 2024/5/21 |
2,039 |
2,039 |
2,033 |
2,033 |
-0.05% |
8,800 |
| 2024/5/20 |
2,033 |
2,043 |
2,033 |
2,034 |
+0.05% |
10,400 |
| 2024/5/17 |
2,030 |
2,037 |
2,026 |
2,033 |
-0.25% |
11,000 |
| 2024/5/16 |
2,035 |
2,040 |
2,025 |
2,038 |
+0.20% |
15,700 |
| 2024/5/15 |
2,051 |
2,054 |
2,030 |
2,034 |
-0.73% |
35,800 |
| 2024/5/14 |
2,037 |
2,049 |
2,037 |
2,049 |
+0.10% |
14,800 |
| 2024/5/13 |
2,031 |
2,047 |
2,031 |
2,047 |
+0.59% |
12,800 |
| 2024/5/10 |
2,036 |
2,041 |
2,034 |
2,035 |
-0.05% |
10,500 |
| 2024/5/9 |
2,032 |
2,044 |
2,032 |
2,036 |
+0.20% |
11,800 |
| 2024/5/8 |
2,042 |
2,048 |
2,032 |
2,032 |
-0.54% |
14,200 |
| 2024/5/7 |
2,048 |
2,048 |
2,041 |
2,043 |
-0.24% |
15,500 |
| 2024/5/2 |
2,050 |
2,051 |
2,041 |
2,048 |
-0.19% |
17,000 |
| 2024/5/1 |
2,041 |
2,054 |
2,041 |
2,052 |
+0.15% |
17,800 |
| 2024/4/30 |
2,049 |
2,049 |
2,032 |
2,049 |
+0.84% |
29,100 |
| 2024/4/26 |
2,030 |
2,040 |
2,023 |
2,032 |
-0.29% |
23,000 |
| 2024/4/25 |
2,040 |
2,048 |
2,035 |
2,038 |
-0.10% |
19,200 |
| 2024/4/24 |
2,020 |
2,042 |
2,020 |
2,040 |
+1.09% |
27,600 |
| 2024/4/23 |
2,005 |
2,024 |
2,005 |
2,018 |
+0.80% |
30,900 |
| 2024/4/22 |
2,014 |
2,018 |
2,002 |
2,002 |
-0.05% |
38,000 |
| 2024/4/19 |
2,019 |
2,019 |
1,995 |
2,003 |
-0.84% |
81,500 |
| 2024/4/18 |
2,011 |
2,027 |
2,011 |
2,020 |
+0.70% |
29,800 |
| 2024/4/17 |
2,059 |
2,061 |
2,006 |
2,006 |
+0.05% |
90,300 |
| 2024/4/16 |
2,014 |
2,015 |
2,003 |
2,005 |
-0.25% |
50,500 |
| 2024/4/15 |
2,029 |
2,048 |
2,008 |
2,010 |
-1.18% |
93,400 |
| 2024/4/12 |
2,042 |
2,050 |
2,033 |
2,034 |
-0.83% |
32,700 |
| 2024/4/11 |
2,055 |
2,055 |
2,040 |
2,051 |
-0.29% |
42,700 |
| 2024/4/10 |
2,048 |
2,058 |
2,039 |
2,057 |
+1.13% |
45,500 |
| 2024/4/9 |
2,035 |
2,039 |
2,029 |
2,034 |
+0.15% |
21,100 |
| 2024/4/8 |
2,033 |
2,033 |
2,020 |
2,031 |
+0.30% |
40,000 |
| 2024/4/5 |
2,020 |
2,028 |
2,016 |
2,025 |
+0.25% |
36,600 |
| 2024/4/4 |
2,022 |
2,025 |
2,018 |
2,020 |
-0.10% |
34,800 |
| 2024/4/3 |
2,020 |
2,028 |
2,015 |
2,022 |
+0.05% |
30,500 |
| 2024/4/2 |
2,028 |
2,030 |
2,013 |
2,021 |
-0.35% |
42,000 |
| 2024/4/1 |
2,051 |
2,051 |
2,026 |
2,028 |
-1.12% |
37,100 |
| 2024/3/29 |
2,058 |
2,062 |
2,051 |
2,051 |
-0.49% |
29,400 |
| 2024/3/28 |
2,064 |
2,067 |
2,054 |
2,061 |
-0.15% |
24,300 |
| 2024/3/27 |
2,060 |
2,064 |
2,058 |
2,064 |
+0.19% |
38,000 |
| 2024/3/26 |
2,055 |
2,060 |
2,052 |
2,060 |
+0.24% |
33,300 |
| 2024/3/25 |
2,051 |
2,060 |
2,051 |
2,055 |
-0.24% |
33,500 |
| 2024/3/22 |
2,045 |
2,063 |
2,045 |
2,060 |
+0.73% |
48,000 |
| 2024/3/21 |
2,050 |
2,050 |
2,040 |
2,045 |
+0.15% |
28,800 |
| 2024/3/19 |
2,035 |
2,045 |
2,034 |
2,042 |
+0.34% |
29,300 |
| 2024/3/18 |
2,042 |
2,043 |
2,033 |
2,035 |
+0.00% |
26,500 |
| 2024/3/15 |
2,037 |
2,043 |
2,034 |
2,035 |
-0.10% |
27,200 |
|
