| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,964 |
1,964 |
1,964 |
1,964 |
-2.14% |
300 |
| 2024/10/3 |
2,007 |
2,007 |
2,007 |
2,007 |
+0.55% |
100 |
| 2024/10/2 |
2,021 |
2,021 |
1,996 |
1,996 |
-2.63% |
200 |
| 2024/10/1 |
1,975 |
2,050 |
1,975 |
2,050 |
+3.54% |
400 |
| 2024/9/30 |
1,940 |
1,980 |
1,940 |
1,980 |
-3.23% |
200 |
| 2024/9/27 |
2,025 |
2,075 |
2,025 |
2,046 |
-7.00% |
500 |
| 2024/9/26 |
2,000 |
2,200 |
2,000 |
2,200 |
+10.06% |
2,600 |
| 2024/9/25 |
1,948 |
1,999 |
1,948 |
1,999 |
+3.31% |
2,100 |
| 2024/9/24 |
1,935 |
1,936 |
1,896 |
1,935 |
+0.16% |
2,300 |
| 2024/9/20 |
1,809 |
1,932 |
1,795 |
1,932 |
+6.86% |
1,500 |
| 2024/9/19 |
1,787 |
1,833 |
1,787 |
1,808 |
+0.33% |
700 |
| 2024/9/18 |
1,802 |
1,802 |
1,802 |
1,802 |
+0.00% |
200 |
| 2024/9/17 |
1,851 |
1,851 |
1,802 |
1,802 |
-2.70% |
500 |
| 2024/9/13 |
1,852 |
1,852 |
1,852 |
1,852 |
-1.49% |
400 |
| 2024/9/12 |
1,855 |
1,880 |
1,855 |
1,880 |
+1.35% |
600 |
| 2024/9/11 |
1,870 |
1,870 |
1,830 |
1,855 |
-2.78% |
1,600 |
| 2024/9/10 |
1,896 |
1,908 |
1,889 |
1,908 |
+0.63% |
1,600 |
| 2024/9/9 |
1,864 |
1,904 |
1,864 |
1,896 |
-0.99% |
800 |
| 2024/9/6 |
1,992 |
1,992 |
1,915 |
1,915 |
-5.10% |
1,600 |
| 2024/9/5 |
2,032 |
2,082 |
2,018 |
2,018 |
-3.07% |
900 |
| 2024/9/4 |
2,115 |
2,115 |
2,050 |
2,082 |
-2.35% |
2,700 |
| 2024/9/3 |
2,161 |
2,161 |
2,131 |
2,132 |
-1.34% |
900 |
| 2024/9/2 |
2,155 |
2,194 |
2,155 |
2,161 |
+0.28% |
400 |
| 2024/8/30 |
2,167 |
2,172 |
2,155 |
2,155 |
-0.55% |
700 |
| 2024/8/29 |
2,156 |
2,200 |
2,156 |
2,167 |
+0.18% |
1,600 |
| 2024/8/28 |
2,173 |
2,200 |
2,141 |
2,163 |
-1.64% |
2,300 |
| 2024/8/27 |
2,133 |
2,199 |
2,133 |
2,199 |
+2.90% |
3,200 |
| 2024/8/26 |
2,168 |
2,197 |
2,132 |
2,137 |
-1.97% |
1,900 |
| 2024/8/23 |
2,179 |
2,195 |
2,125 |
2,180 |
-0.68% |
2,900 |
| 2024/8/22 |
2,179 |
2,195 |
2,140 |
2,195 |
+0.27% |
1,400 |
| 2024/8/21 |
2,190 |
2,190 |
2,131 |
2,189 |
-0.32% |
1,100 |
| 2024/8/20 |
2,170 |
2,196 |
2,121 |
2,196 |
+0.73% |
1,800 |
| 2024/8/19 |
2,150 |
2,180 |
2,140 |
2,180 |
+0.97% |
1,800 |
| 2024/8/16 |
2,079 |
2,159 |
2,029 |
2,159 |
+3.85% |
1,100 |
| 2024/8/15 |
1,997 |
2,095 |
1,990 |
2,079 |
+1.66% |
1,000 |
| 2024/8/14 |
1,981 |
2,045 |
1,981 |
2,045 |
+0.79% |
800 |
| 2024/8/13 |
2,075 |
2,079 |
1,984 |
2,029 |
-0.25% |
3,700 |
| 2024/8/9 |
1,965 |
2,034 |
1,925 |
2,034 |
+3.51% |
600 |
| 2024/8/8 |
2,059 |
2,059 |
1,965 |
1,965 |
-0.20% |
1,000 |
| 2024/8/7 |
1,969 |
1,970 |
1,931 |
1,969 |
+2.98% |
700 |
| 2024/8/6 |
1,843 |
1,915 |
1,763 |
1,912 |
+3.74% |
2,900 |
| 2024/8/5 |
1,900 |
1,910 |
1,751 |
1,843 |
-3.51% |
4,400 |
| 2024/8/2 |
1,994 |
2,008 |
1,860 |
1,910 |
-5.30% |
1,600 |
| 2024/8/1 |
2,011 |
2,017 |
2,011 |
2,017 |
+0.25% |
700 |
| 2024/7/31 |
2,035 |
2,045 |
2,012 |
2,012 |
-2.28% |
1,100 |
| 2024/7/30 |
2,042 |
2,059 |
2,020 |
2,059 |
-0.53% |
1,600 |
| 2024/7/29 |
2,042 |
2,070 |
2,030 |
2,070 |
-0.43% |
1,000 |
| 2024/7/26 |
2,056 |
2,079 |
2,056 |
2,079 |
-1.28% |
200 |
| 2024/7/25 |
2,115 |
2,115 |
2,106 |
2,106 |
-0.43% |
1,500 |
| 2024/7/24 |
2,075 |
2,115 |
2,075 |
2,115 |
+1.93% |
300 |
| 2024/7/23 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.00% |
900 |
| 2024/7/22 |
2,077 |
2,077 |
2,075 |
2,075 |
-0.72% |
500 |
| 2024/7/19 |
2,105 |
2,105 |
2,050 |
2,090 |
-0.67% |
600 |
| 2024/7/18 |
2,104 |
2,154 |
2,104 |
2,104 |
+0.00% |
400 |
| 2024/7/17 |
2,104 |
2,104 |
2,104 |
2,104 |
+0.24% |
600 |
| 2024/7/16 |
2,100 |
2,100 |
2,099 |
2,099 |
-0.05% |
200 |
| 2024/7/12 |
2,112 |
2,151 |
2,071 |
2,100 |
-2.87% |
1,500 |
| 2024/7/11 |
2,158 |
2,170 |
2,158 |
2,162 |
-0.32% |
1,100 |
| 2024/7/10 |
2,162 |
2,169 |
2,141 |
2,169 |
+0.32% |
1,800 |
| 2024/7/9 |
2,160 |
2,162 |
2,160 |
2,162 |
-0.14% |
700 |
| 2024/7/8 |
2,120 |
2,165 |
2,120 |
2,165 |
+1.36% |
2,700 |
| 2024/7/5 |
2,136 |
2,136 |
2,136 |
2,136 |
-0.19% |
200 |
| 2024/7/4 |
2,130 |
2,140 |
2,130 |
2,140 |
+1.18% |
1,300 |
| 2024/7/3 |
2,100 |
2,115 |
2,076 |
2,115 |
+0.00% |
600 |
| 2024/7/2 |
2,116 |
2,116 |
2,104 |
2,115 |
-0.05% |
900 |
| 2024/7/1 |
2,101 |
2,116 |
2,090 |
2,116 |
+0.81% |
700 |
| 2024/6/28 |
2,108 |
2,118 |
2,091 |
2,099 |
-0.43% |
2,400 |
| 2024/6/27 |
2,127 |
2,127 |
2,000 |
2,108 |
-0.94% |
2,700 |
| 2024/6/26 |
2,110 |
2,128 |
2,110 |
2,128 |
+0.19% |
500 |
| 2024/6/25 |
2,100 |
2,140 |
2,091 |
2,124 |
-0.93% |
4,400 |
| 2024/6/24 |
2,140 |
2,145 |
2,061 |
2,144 |
-0.14% |
3,700 |
| 2024/6/21 |
2,090 |
2,149 |
2,086 |
2,147 |
+5.25% |
16,300 |
| 2024/6/20 |
2,005 |
2,059 |
1,986 |
2,040 |
+3.08% |
6,500 |
| 2024/6/19 |
1,941 |
1,990 |
1,941 |
1,979 |
+2.33% |
4,500 |
| 2024/6/18 |
1,922 |
1,938 |
1,922 |
1,934 |
+0.73% |
500 |
| 2024/6/17 |
1,919 |
1,932 |
1,919 |
1,920 |
-0.26% |
1,200 |
| 2024/6/14 |
1,945 |
1,950 |
1,925 |
1,925 |
-1.28% |
4,400 |
| 2024/6/13 |
1,947 |
1,969 |
1,945 |
1,950 |
+0.41% |
2,100 |
| 2024/6/12 |
1,935 |
1,950 |
1,935 |
1,942 |
+0.62% |
2,300 |
| 2024/6/11 |
1,926 |
1,930 |
1,926 |
1,930 |
+0.21% |
800 |
| 2024/6/10 |
1,921 |
1,929 |
1,921 |
1,926 |
+0.42% |
1,800 |
| 2024/6/7 |
1,911 |
1,927 |
1,911 |
1,918 |
+0.42% |
1,600 |
| 2024/6/6 |
1,915 |
1,921 |
1,906 |
1,910 |
-0.31% |
2,800 |
| 2024/6/5 |
1,916 |
1,916 |
1,916 |
1,916 |
+0.10% |
100 |
| 2024/6/4 |
1,927 |
1,930 |
1,914 |
1,914 |
-0.93% |
2,000 |
| 2024/6/3 |
1,920 |
1,932 |
1,920 |
1,932 |
+0.62% |
500 |
| 2024/5/31 |
1,915 |
1,930 |
1,915 |
1,920 |
-0.36% |
300 |
| 2024/5/30 |
1,920 |
1,927 |
1,911 |
1,927 |
+0.36% |
1,400 |
| 2024/5/29 |
1,918 |
1,932 |
1,918 |
1,920 |
-0.31% |
1,500 |
| 2024/5/28 |
1,911 |
1,928 |
1,911 |
1,926 |
+0.73% |
600 |
| 2024/5/27 |
1,900 |
1,912 |
1,900 |
1,912 |
+0.10% |
1,600 |
| 2024/5/24 |
1,920 |
1,920 |
1,910 |
1,910 |
-0.52% |
2,800 |
| 2024/5/23 |
1,920 |
1,920 |
1,919 |
1,920 |
+0.00% |
300 |
| 2024/5/22 |
1,920 |
1,920 |
1,920 |
1,920 |
+0.00% |
700 |
| 2024/5/21 |
1,928 |
1,928 |
1,920 |
1,920 |
-0.31% |
1,500 |
| 2024/5/20 |
1,889 |
1,926 |
1,889 |
1,926 |
+1.96% |
600 |
| 2024/5/17 |
1,948 |
1,948 |
1,889 |
1,889 |
-2.88% |
2,400 |
| 2024/5/16 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.30% |
200 |
| 2024/5/15 |
1,929 |
1,950 |
1,920 |
1,920 |
-0.31% |
2,500 |
| 2024/5/14 |
1,900 |
1,926 |
1,886 |
1,926 |
+2.45% |
900 |
| 2024/5/13 |
1,890 |
1,890 |
1,880 |
1,880 |
-0.53% |
800 |
| 2024/5/10 |
1,900 |
1,900 |
1,890 |
1,890 |
-0.53% |
800 |
| 2024/5/9 |
1,901 |
1,919 |
1,900 |
1,900 |
-0.05% |
1,000 |
| 2024/5/8 |
1,911 |
1,946 |
1,890 |
1,901 |
-1.55% |
3,800 |
| 2024/5/7 |
1,887 |
1,931 |
1,887 |
1,931 |
+1.63% |
400 |
| 2024/5/2 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
100 |
| 2024/5/1 |
1,895 |
1,900 |
1,895 |
1,900 |
-0.05% |
300 |
| 2024/4/30 |
1,891 |
1,901 |
1,891 |
1,901 |
+0.42% |
1,000 |
| 2024/4/26 |
1,933 |
1,933 |
1,893 |
1,893 |
-0.42% |
300 |
| 2024/4/25 |
1,933 |
1,933 |
1,901 |
1,901 |
-1.76% |
1,600 |
| 2024/4/24 |
1,935 |
1,935 |
1,923 |
1,935 |
+0.00% |
800 |
| 2024/4/23 |
1,934 |
1,935 |
1,934 |
1,935 |
+0.05% |
1,100 |
| 2024/4/22 |
1,934 |
1,934 |
1,934 |
1,934 |
+0.21% |
200 |
| 2024/4/19 |
1,932 |
1,932 |
1,930 |
1,930 |
-0.10% |
1,200 |
| 2024/4/18 |
1,929 |
1,932 |
1,929 |
1,932 |
+0.10% |
1,700 |
| 2024/4/17 |
1,926 |
1,930 |
1,926 |
1,930 |
+0.00% |
1,800 |
| 2024/4/16 |
1,930 |
1,930 |
1,928 |
1,930 |
-0.26% |
500 |
| 2024/4/15 |
1,935 |
1,935 |
1,935 |
1,935 |
+0.00% |
100 |
| 2024/4/11 |
1,935 |
1,935 |
1,935 |
1,935 |
-0.36% |
200 |
| 2024/4/10 |
1,945 |
1,945 |
1,930 |
1,942 |
+0.62% |
1,500 |
| 2024/4/9 |
1,911 |
1,935 |
1,911 |
1,930 |
-0.10% |
700 |
| 2024/4/8 |
1,925 |
1,933 |
1,925 |
1,932 |
-0.10% |
1,000 |
| 2024/4/5 |
1,923 |
1,934 |
1,923 |
1,934 |
+0.21% |
500 |
|
