| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
2,176 |
2,275 |
2,176 |
2,259 |
+4.58% |
20,500 |
| 2024/9/18 |
2,238 |
2,238 |
2,153 |
2,160 |
-2.22% |
9,100 |
| 2024/9/17 |
2,188 |
2,275 |
2,188 |
2,209 |
+2.98% |
33,400 |
| 2024/9/13 |
2,097 |
2,175 |
2,080 |
2,145 |
+2.29% |
14,900 |
| 2024/9/12 |
2,086 |
2,117 |
2,076 |
2,097 |
+3.20% |
13,400 |
| 2024/9/11 |
2,108 |
2,116 |
2,020 |
2,032 |
-3.19% |
15,500 |
| 2024/9/10 |
2,058 |
2,120 |
2,058 |
2,099 |
+1.45% |
15,900 |
| 2024/9/9 |
1,980 |
2,070 |
1,972 |
2,069 |
+3.61% |
24,800 |
| 2024/9/6 |
2,080 |
2,080 |
1,978 |
1,997 |
-3.57% |
30,500 |
| 2024/9/5 |
2,030 |
2,082 |
2,025 |
2,071 |
+1.52% |
27,200 |
| 2024/9/4 |
2,090 |
2,130 |
2,027 |
2,040 |
-5.47% |
50,500 |
| 2024/9/3 |
2,142 |
2,160 |
2,119 |
2,158 |
+1.94% |
11,000 |
| 2024/9/2 |
2,149 |
2,160 |
2,101 |
2,117 |
-1.44% |
12,400 |
| 2024/8/30 |
2,090 |
2,161 |
2,088 |
2,148 |
+2.87% |
26,200 |
| 2024/8/29 |
2,047 |
2,095 |
2,047 |
2,088 |
+1.90% |
14,800 |
| 2024/8/28 |
2,088 |
2,088 |
2,039 |
2,049 |
-1.96% |
13,400 |
| 2024/8/27 |
2,039 |
2,093 |
2,038 |
2,090 |
+2.55% |
17,700 |
| 2024/8/26 |
2,025 |
2,040 |
2,025 |
2,038 |
+0.64% |
20,400 |
| 2024/8/23 |
2,012 |
2,030 |
2,012 |
2,025 |
+0.60% |
21,800 |
| 2024/8/22 |
1,989 |
2,027 |
1,989 |
2,013 |
+1.41% |
44,300 |
| 2024/8/21 |
2,000 |
2,000 |
1,980 |
1,985 |
-1.34% |
66,200 |
| 2024/8/20 |
2,020 |
2,041 |
2,006 |
2,012 |
+0.60% |
222,300 |
| 2024/8/19 |
2,042 |
2,055 |
2,000 |
2,000 |
-3.19% |
116,600 |
| 2024/8/16 |
2,176 |
2,179 |
2,056 |
2,066 |
-2.82% |
41,000 |
| 2024/8/15 |
2,086 |
2,332 |
2,085 |
2,126 |
+3.45% |
41,700 |
| 2024/8/14 |
2,087 |
2,152 |
2,055 |
2,055 |
-0.53% |
33,700 |
| 2024/8/13 |
1,979 |
2,066 |
1,960 |
2,066 |
+6.66% |
48,300 |
| 2024/8/9 |
1,930 |
2,022 |
1,902 |
1,937 |
+17.39% |
137,400 |
| 2024/8/8 |
1,511 |
1,650 |
1,511 |
1,650 |
+6.59% |
7,200 |
| 2024/8/7 |
1,470 |
1,609 |
1,470 |
1,548 |
+3.20% |
5,100 |
| 2024/8/6 |
1,453 |
1,590 |
1,450 |
1,500 |
+8.77% |
4,300 |
| 2024/8/5 |
1,600 |
1,600 |
1,327 |
1,379 |
-20.15% |
13,800 |
| 2024/8/2 |
1,768 |
1,777 |
1,700 |
1,727 |
-6.70% |
11,800 |
| 2024/8/1 |
1,885 |
1,885 |
1,850 |
1,851 |
-1.80% |
3,900 |
| 2024/7/31 |
1,888 |
1,888 |
1,874 |
1,885 |
-0.26% |
2,600 |
| 2024/7/30 |
1,860 |
1,890 |
1,860 |
1,890 |
+1.61% |
1,800 |
| 2024/7/29 |
1,860 |
1,860 |
1,851 |
1,860 |
+0.00% |
1,300 |
| 2024/7/26 |
1,845 |
1,860 |
1,839 |
1,860 |
+0.81% |
1,400 |
| 2024/7/25 |
1,850 |
1,850 |
1,845 |
1,845 |
-0.27% |
2,000 |
| 2024/7/24 |
1,850 |
1,856 |
1,850 |
1,850 |
+0.38% |
1,600 |
| 2024/7/23 |
1,858 |
1,880 |
1,843 |
1,843 |
-0.65% |
1,500 |
| 2024/7/22 |
1,849 |
1,860 |
1,849 |
1,855 |
-0.43% |
2,000 |
| 2024/7/19 |
1,852 |
1,863 |
1,850 |
1,863 |
+0.59% |
500 |
| 2024/7/18 |
1,848 |
1,867 |
1,848 |
1,852 |
-0.43% |
1,100 |
| 2024/7/17 |
1,870 |
1,871 |
1,822 |
1,860 |
-0.53% |
5,700 |
| 2024/7/16 |
1,867 |
1,871 |
1,867 |
1,870 |
-0.16% |
1,300 |
| 2024/7/12 |
1,871 |
1,890 |
1,860 |
1,873 |
-0.27% |
1,800 |
| 2024/7/11 |
1,872 |
1,889 |
1,865 |
1,878 |
+0.64% |
1,400 |
| 2024/7/10 |
1,874 |
1,874 |
1,865 |
1,866 |
-0.11% |
8,700 |
| 2024/7/9 |
1,863 |
1,868 |
1,863 |
1,868 |
+0.05% |
1,200 |
| 2024/7/8 |
1,854 |
1,876 |
1,854 |
1,867 |
+0.76% |
1,300 |
| 2024/7/5 |
1,862 |
1,868 |
1,851 |
1,853 |
-0.43% |
5,700 |
| 2024/7/4 |
1,881 |
1,881 |
1,860 |
1,861 |
-0.75% |
14,700 |
| 2024/7/3 |
1,860 |
1,875 |
1,860 |
1,875 |
+0.91% |
2,900 |
| 2024/7/2 |
1,853 |
1,860 |
1,853 |
1,858 |
+0.22% |
900 |
| 2024/7/1 |
1,850 |
1,855 |
1,847 |
1,854 |
+0.11% |
3,500 |
| 2024/6/28 |
1,849 |
1,879 |
1,840 |
1,852 |
-0.16% |
37,700 |
| 2024/6/27 |
1,815 |
1,855 |
1,815 |
1,855 |
+1.70% |
2,900 |
| 2024/6/26 |
1,842 |
1,842 |
1,820 |
1,824 |
+0.27% |
1,900 |
| 2024/6/25 |
1,815 |
1,847 |
1,812 |
1,819 |
+0.44% |
2,600 |
| 2024/6/24 |
1,830 |
1,849 |
1,810 |
1,811 |
-1.04% |
4,800 |
| 2024/6/21 |
1,830 |
1,830 |
1,825 |
1,830 |
+0.00% |
1,900 |
| 2024/6/20 |
1,830 |
1,830 |
1,830 |
1,830 |
-0.05% |
300 |
| 2024/6/19 |
1,850 |
1,855 |
1,827 |
1,831 |
-1.19% |
800 |
| 2024/6/18 |
1,885 |
1,885 |
1,827 |
1,853 |
-0.32% |
2,300 |
| 2024/6/17 |
1,825 |
1,859 |
1,825 |
1,859 |
+1.86% |
2,500 |
| 2024/6/14 |
1,809 |
1,825 |
1,804 |
1,825 |
+0.83% |
3,900 |
| 2024/6/13 |
1,811 |
1,835 |
1,808 |
1,810 |
+0.00% |
3,100 |
| 2024/6/12 |
1,830 |
1,838 |
1,802 |
1,810 |
-0.98% |
2,800 |
| 2024/6/11 |
1,840 |
1,843 |
1,815 |
1,828 |
-0.54% |
3,400 |
| 2024/6/10 |
1,843 |
1,843 |
1,814 |
1,838 |
-0.27% |
2,500 |
| 2024/6/7 |
1,786 |
1,843 |
1,786 |
1,843 |
+2.39% |
3,100 |
| 2024/6/6 |
1,850 |
1,852 |
1,800 |
1,800 |
-2.81% |
2,900 |
| 2024/6/5 |
1,889 |
1,889 |
1,852 |
1,852 |
-1.49% |
7,300 |
| 2024/6/4 |
1,880 |
1,892 |
1,878 |
1,880 |
+0.05% |
4,000 |
| 2024/6/3 |
1,892 |
1,892 |
1,862 |
1,879 |
+4.16% |
8,300 |
| 2024/5/31 |
1,787 |
1,806 |
1,787 |
1,804 |
-0.06% |
9,000 |
| 2024/5/30 |
1,792 |
1,805 |
1,791 |
1,805 |
+0.78% |
1,800 |
| 2024/5/29 |
1,806 |
1,807 |
1,791 |
1,791 |
-0.72% |
1,900 |
| 2024/5/28 |
1,800 |
1,819 |
1,799 |
1,804 |
+0.28% |
1,900 |
| 2024/5/27 |
1,793 |
1,819 |
1,770 |
1,799 |
+0.22% |
2,700 |
| 2024/5/24 |
1,795 |
1,795 |
1,737 |
1,795 |
-0.11% |
5,300 |
| 2024/5/23 |
1,769 |
1,797 |
1,760 |
1,797 |
+0.96% |
2,100 |
| 2024/5/22 |
1,794 |
1,824 |
1,777 |
1,780 |
-0.56% |
2,800 |
| 2024/5/21 |
1,817 |
1,829 |
1,782 |
1,790 |
-1.49% |
3,400 |
| 2024/5/20 |
1,852 |
1,852 |
1,803 |
1,817 |
+0.55% |
6,700 |
| 2024/5/17 |
1,768 |
1,864 |
1,768 |
1,807 |
+0.06% |
7,000 |
| 2024/5/16 |
1,806 |
1,849 |
1,801 |
1,806 |
+0.00% |
7,200 |
| 2024/5/15 |
1,761 |
1,817 |
1,760 |
1,806 |
+2.32% |
7,800 |
| 2024/5/14 |
1,802 |
1,802 |
1,765 |
1,765 |
-1.40% |
4,300 |
| 2024/5/13 |
1,761 |
1,790 |
1,761 |
1,790 |
+0.56% |
4,100 |
| 2024/5/10 |
1,730 |
1,785 |
1,730 |
1,780 |
+7.04% |
22,300 |
| 2024/5/9 |
1,677 |
1,702 |
1,659 |
1,663 |
-1.07% |
3,000 |
| 2024/5/8 |
1,693 |
1,694 |
1,651 |
1,681 |
-1.23% |
2,300 |
| 2024/5/7 |
1,641 |
1,702 |
1,641 |
1,702 |
+3.03% |
1,100 |
| 2024/5/2 |
1,656 |
1,656 |
1,652 |
1,652 |
-0.24% |
200 |
| 2024/5/1 |
1,656 |
1,667 |
1,649 |
1,656 |
+0.00% |
18,400 |
| 2024/4/30 |
1,687 |
1,689 |
1,654 |
1,656 |
-0.24% |
6,300 |
| 2024/4/26 |
1,644 |
1,660 |
1,642 |
1,660 |
+1.10% |
3,000 |
| 2024/4/25 |
1,638 |
1,642 |
1,638 |
1,642 |
+0.24% |
1,700 |
| 2024/4/24 |
1,618 |
1,638 |
1,617 |
1,638 |
+1.30% |
1,600 |
| 2024/4/23 |
1,616 |
1,617 |
1,616 |
1,617 |
+0.00% |
800 |
| 2024/4/22 |
1,615 |
1,617 |
1,615 |
1,617 |
+0.94% |
900 |
| 2024/4/19 |
1,601 |
1,610 |
1,586 |
1,602 |
-0.31% |
1,800 |
| 2024/4/18 |
1,606 |
1,607 |
1,606 |
1,607 |
-1.35% |
900 |
| 2024/4/17 |
1,630 |
1,636 |
1,600 |
1,629 |
+0.00% |
5,500 |
| 2024/4/16 |
1,626 |
1,630 |
1,603 |
1,629 |
+0.43% |
900 |
| 2024/4/15 |
1,614 |
1,650 |
1,614 |
1,622 |
+0.37% |
1,300 |
| 2024/4/12 |
1,611 |
1,616 |
1,606 |
1,616 |
+0.87% |
1,400 |
| 2024/4/11 |
1,601 |
1,614 |
1,601 |
1,602 |
-0.25% |
700 |
| 2024/4/10 |
1,610 |
1,625 |
1,606 |
1,606 |
+0.00% |
1,400 |
| 2024/4/9 |
1,624 |
1,624 |
1,581 |
1,606 |
-1.29% |
900 |
| 2024/4/8 |
1,608 |
1,627 |
1,592 |
1,627 |
+2.01% |
2,300 |
| 2024/4/5 |
1,582 |
1,613 |
1,562 |
1,595 |
-0.31% |
3,300 |
| 2024/4/4 |
1,601 |
1,640 |
1,600 |
1,600 |
+0.00% |
2,900 |
| 2024/4/3 |
1,600 |
1,601 |
1,600 |
1,600 |
+0.95% |
600 |
| 2024/4/2 |
1,629 |
1,632 |
1,585 |
1,585 |
-1.37% |
4,300 |
| 2024/4/1 |
1,591 |
1,634 |
1,591 |
1,607 |
+1.71% |
4,000 |
| 2024/3/29 |
1,629 |
1,634 |
1,570 |
1,580 |
-1.99% |
7,500 |
| 2024/3/28 |
1,600 |
1,615 |
1,595 |
1,612 |
+1.07% |
5,000 |
| 2024/3/27 |
1,598 |
1,598 |
1,571 |
1,595 |
+2.37% |
7,600 |
| 2024/3/26 |
1,562 |
1,581 |
1,555 |
1,558 |
+0.00% |
2,400 |
| 2024/3/25 |
1,570 |
1,591 |
1,553 |
1,558 |
-2.07% |
29,400 |
|
