日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
2,287 |
2,295 |
2,275 |
2,283 |
+0.88% |
18,800 |
2024/11/13 |
2,299 |
2,302 |
2,260 |
2,263 |
-1.86% |
18,700 |
2024/11/12 |
2,299 |
2,328 |
2,284 |
2,306 |
+0.39% |
26,700 |
2024/11/11 |
2,321 |
2,322 |
2,283 |
2,297 |
-1.25% |
16,700 |
2024/11/8 |
2,333 |
2,354 |
2,309 |
2,326 |
-0.34% |
31,600 |
2024/11/7 |
2,285 |
2,346 |
2,285 |
2,334 |
+2.10% |
35,600 |
2024/11/6 |
2,283 |
2,339 |
2,283 |
2,286 |
-0.04% |
17,400 |
2024/11/5 |
2,280 |
2,287 |
2,270 |
2,287 |
+1.69% |
17,800 |
2024/11/1 |
2,246 |
2,280 |
2,225 |
2,249 |
-3.35% |
43,300 |
2024/10/31 |
2,340 |
2,340 |
2,239 |
2,327 |
+0.30% |
25,600 |
2024/10/30 |
2,335 |
2,335 |
2,300 |
2,320 |
-0.64% |
42,000 |
2024/10/29 |
2,340 |
2,352 |
2,325 |
2,335 |
-0.13% |
14,600 |
2024/10/28 |
2,300 |
2,346 |
2,296 |
2,338 |
+1.21% |
17,900 |
2024/10/25 |
2,350 |
2,350 |
2,307 |
2,310 |
-1.24% |
12,000 |
2024/10/24 |
2,349 |
2,350 |
2,324 |
2,339 |
-0.64% |
16,100 |
2024/10/23 |
2,362 |
2,373 |
2,352 |
2,354 |
-0.34% |
14,800 |
2024/10/22 |
2,382 |
2,382 |
2,338 |
2,362 |
-0.67% |
19,600 |
2024/10/21 |
2,398 |
2,404 |
2,371 |
2,378 |
-0.71% |
9,500 |
2024/10/18 |
2,374 |
2,398 |
2,374 |
2,395 |
+0.88% |
13,600 |
2024/10/17 |
2,378 |
2,393 |
2,372 |
2,374 |
+0.59% |
14,600 |
2024/10/16 |
2,369 |
2,385 |
2,359 |
2,360 |
-0.76% |
21,100 |
2024/10/15 |
2,390 |
2,394 |
2,367 |
2,378 |
+0.46% |
20,000 |
2024/10/11 |
2,380 |
2,391 |
2,364 |
2,367 |
-0.50% |
15,500 |
2024/10/10 |
2,385 |
2,385 |
2,363 |
2,379 |
-0.25% |
8,500 |
2024/10/9 |
2,404 |
2,411 |
2,374 |
2,385 |
-0.79% |
9,100 |
2024/10/8 |
2,428 |
2,444 |
2,395 |
2,404 |
-1.88% |
11,500 |
2024/10/7 |
2,484 |
2,484 |
2,426 |
2,450 |
-0.04% |
27,900 |
2024/10/4 |
2,415 |
2,457 |
2,415 |
2,451 |
+1.79% |
22,300 |
2024/10/3 |
2,440 |
2,450 |
2,408 |
2,408 |
+0.75% |
9,500 |
2024/10/2 |
2,379 |
2,418 |
2,370 |
2,390 |
-0.25% |
22,900 |
2024/10/1 |
2,377 |
2,405 |
2,367 |
2,396 |
+1.74% |
11,100 |
2024/9/30 |
2,390 |
2,405 |
2,352 |
2,355 |
-3.40% |
19,200 |
2024/9/27 |
2,457 |
2,457 |
2,411 |
2,438 |
-1.30% |
26,400 |
2024/9/26 |
2,431 |
2,485 |
2,431 |
2,470 |
+2.66% |
32,200 |
2024/9/25 |
2,423 |
2,427 |
2,400 |
2,406 |
-0.21% |
14,200 |
2024/9/24 |
2,414 |
2,430 |
2,404 |
2,411 |
+0.33% |
11,100 |
2024/9/20 |
2,408 |
2,434 |
2,380 |
2,403 |
-0.21% |
33,800 |
2024/9/19 |
2,397 |
2,423 |
2,388 |
2,408 |
+0.67% |
17,400 |
2024/9/18 |
2,375 |
2,399 |
2,363 |
2,392 |
+0.55% |
13,100 |
2024/9/17 |
2,390 |
2,400 |
2,342 |
2,379 |
+0.34% |
27,000 |
2024/9/13 |
2,354 |
2,378 |
2,338 |
2,371 |
+0.72% |
18,800 |
2024/9/12 |
2,360 |
2,368 |
2,315 |
2,354 |
+1.25% |
35,600 |
2024/9/11 |
2,352 |
2,354 |
2,310 |
2,325 |
-1.73% |
20,400 |
2024/9/10 |
2,372 |
2,372 |
2,350 |
2,366 |
-0.25% |
18,900 |
2024/9/9 |
2,320 |
2,383 |
2,295 |
2,372 |
-0.13% |
35,900 |
2024/9/6 |
2,420 |
2,450 |
2,372 |
2,375 |
-2.62% |
35,000 |
2024/9/5 |
2,400 |
2,472 |
2,385 |
2,439 |
+0.66% |
24,500 |
2024/9/4 |
2,537 |
2,538 |
2,411 |
2,423 |
-5.68% |
51,600 |
2024/9/3 |
2,570 |
2,587 |
2,565 |
2,569 |
+0.23% |
10,900 |
2024/9/2 |
2,537 |
2,565 |
2,515 |
2,563 |
+1.59% |
17,100 |
2024/8/30 |
2,514 |
2,540 |
2,514 |
2,523 |
+0.08% |
10,000 |
2024/8/29 |
2,512 |
2,527 |
2,501 |
2,521 |
+0.36% |
10,900 |
2024/8/28 |
2,540 |
2,540 |
2,505 |
2,512 |
-2.07% |
19,200 |
2024/8/27 |
2,526 |
2,569 |
2,509 |
2,565 |
+2.31% |
16,900 |
2024/8/26 |
2,488 |
2,514 |
2,488 |
2,507 |
+1.83% |
16,300 |
2024/8/23 |
2,460 |
2,483 |
2,441 |
2,462 |
+0.98% |
19,700 |
2024/8/22 |
2,428 |
2,438 |
2,414 |
2,438 |
+0.00% |
10,400 |
2024/8/21 |
2,442 |
2,466 |
2,430 |
2,438 |
-0.33% |
12,500 |
2024/8/20 |
2,431 |
2,480 |
2,411 |
2,446 |
+1.87% |
33,900 |
2024/8/19 |
2,431 |
2,457 |
2,401 |
2,401 |
-2.00% |
26,100 |
2024/8/16 |
2,384 |
2,450 |
2,384 |
2,450 |
+4.21% |
29,400 |
2024/8/15 |
2,357 |
2,376 |
2,345 |
2,351 |
-0.51% |
29,300 |
2024/8/14 |
2,377 |
2,410 |
2,354 |
2,363 |
+0.08% |
24,100 |
2024/8/13 |
2,360 |
2,385 |
2,350 |
2,361 |
+0.04% |
32,100 |
2024/8/9 |
2,367 |
2,422 |
2,328 |
2,360 |
+1.86% |
35,500 |
2024/8/8 |
2,345 |
2,383 |
2,317 |
2,317 |
-4.14% |
42,000 |
2024/8/7 |
2,328 |
2,509 |
2,322 |
2,417 |
+1.64% |
53,900 |
2024/8/6 |
2,306 |
2,395 |
2,300 |
2,378 |
+4.12% |
61,500 |
2024/8/5 |
2,362 |
2,370 |
2,026 |
2,284 |
-8.05% |
109,500 |
2024/8/2 |
2,567 |
2,577 |
2,451 |
2,484 |
-6.23% |
50,800 |
2024/8/1 |
2,713 |
2,717 |
2,615 |
2,649 |
-0.26% |
49,800 |
2024/7/31 |
2,581 |
2,666 |
2,571 |
2,656 |
+1.88% |
31,700 |
2024/7/30 |
2,620 |
2,620 |
2,580 |
2,607 |
-0.50% |
29,500 |
2024/7/29 |
2,631 |
2,651 |
2,620 |
2,620 |
-0.87% |
18,400 |
2024/7/26 |
2,666 |
2,679 |
2,629 |
2,643 |
-0.86% |
30,900 |
2024/7/25 |
2,645 |
2,693 |
2,611 |
2,666 |
+0.30% |
41,000 |
2024/7/24 |
2,722 |
2,722 |
2,658 |
2,658 |
-2.35% |
33,200 |
2024/7/23 |
2,694 |
2,730 |
2,694 |
2,722 |
+1.04% |
30,300 |
2024/7/22 |
2,693 |
2,711 |
2,685 |
2,694 |
+0.04% |
19,100 |
2024/7/19 |
2,680 |
2,695 |
2,651 |
2,693 |
-0.41% |
30,700 |
2024/7/18 |
2,698 |
2,728 |
2,681 |
2,704 |
-0.70% |
17,400 |
2024/7/17 |
2,746 |
2,763 |
2,723 |
2,723 |
-0.87% |
22,700 |
2024/7/16 |
2,765 |
2,786 |
2,739 |
2,747 |
+0.07% |
29,500 |
2024/7/12 |
2,730 |
2,755 |
2,704 |
2,745 |
+0.48% |
29,500 |
2024/7/11 |
2,709 |
2,745 |
2,698 |
2,732 |
+1.98% |
23,700 |
2024/7/10 |
2,702 |
2,702 |
2,656 |
2,679 |
-0.33% |
45,500 |
2024/7/9 |
2,722 |
2,740 |
2,684 |
2,688 |
-1.25% |
56,100 |
2024/7/8 |
2,778 |
2,778 |
2,722 |
2,722 |
-2.30% |
48,300 |
2024/7/5 |
2,840 |
2,850 |
2,780 |
2,786 |
-3.30% |
51,700 |
2024/7/4 |
2,879 |
2,881 |
2,843 |
2,881 |
+1.09% |
22,000 |
2024/7/3 |
2,850 |
2,873 |
2,842 |
2,850 |
+0.18% |
18,600 |
2024/7/2 |
2,879 |
2,879 |
2,845 |
2,845 |
-0.21% |
21,000 |
2024/7/1 |
2,872 |
2,884 |
2,851 |
2,851 |
-0.59% |
22,200 |
2024/6/28 |
2,854 |
2,868 |
2,830 |
2,868 |
+0.21% |
20,700 |
2024/6/27 |
2,865 |
2,874 |
2,845 |
2,862 |
-0.38% |
25,000 |
2024/6/26 |
2,875 |
2,884 |
2,838 |
2,873 |
+0.14% |
26,000 |
2024/6/25 |
2,825 |
2,869 |
2,825 |
2,869 |
+1.49% |
28,800 |
2024/6/24 |
2,801 |
2,834 |
2,799 |
2,827 |
+1.47% |
30,200 |
2024/6/21 |
2,790 |
2,809 |
2,758 |
2,786 |
-0.14% |
63,400 |
2024/6/20 |
2,800 |
2,805 |
2,762 |
2,790 |
-0.14% |
24,600 |
2024/6/19 |
2,749 |
2,800 |
2,749 |
2,794 |
+2.46% |
23,400 |
2024/6/18 |
2,715 |
2,756 |
2,715 |
2,727 |
+0.74% |
17,400 |
2024/6/17 |
2,725 |
2,725 |
2,674 |
2,707 |
-0.81% |
25,300 |
2024/6/14 |
2,648 |
2,736 |
2,648 |
2,729 |
+2.83% |
30,900 |
2024/6/13 |
2,674 |
2,687 |
2,650 |
2,654 |
-1.15% |
14,500 |
2024/6/12 |
2,673 |
2,690 |
2,673 |
2,685 |
+0.00% |
7,900 |
2024/6/11 |
2,699 |
2,700 |
2,677 |
2,685 |
-0.33% |
12,800 |
2024/6/10 |
2,652 |
2,694 |
2,652 |
2,694 |
+0.90% |
14,300 |
2024/6/7 |
2,684 |
2,685 |
2,656 |
2,670 |
-0.52% |
20,100 |
2024/6/6 |
2,726 |
2,729 |
2,662 |
2,684 |
-1.18% |
27,800 |
2024/6/5 |
2,763 |
2,763 |
2,715 |
2,716 |
-2.72% |
27,100 |
2024/6/4 |
2,763 |
2,805 |
2,756 |
2,792 |
+0.94% |
23,100 |
2024/6/3 |
2,802 |
2,812 |
2,758 |
2,766 |
-1.00% |
22,300 |
2024/5/31 |
2,797 |
2,828 |
2,764 |
2,794 |
+0.22% |
23,900 |
2024/5/30 |
2,745 |
2,788 |
2,716 |
2,788 |
+0.72% |
24,300 |
2024/5/29 |
2,829 |
2,829 |
2,768 |
2,768 |
-1.46% |
14,600 |
2024/5/28 |
2,877 |
2,877 |
2,798 |
2,809 |
-1.71% |
21,500 |
2024/5/27 |
2,822 |
2,895 |
2,811 |
2,858 |
+1.67% |
48,300 |
2024/5/24 |
2,777 |
2,834 |
2,772 |
2,811 |
-0.50% |
24,500 |
2024/5/23 |
2,760 |
2,831 |
2,750 |
2,825 |
+1.69% |
24,900 |
2024/5/22 |
2,777 |
2,790 |
2,750 |
2,778 |
+0.36% |
19,500 |
2024/5/21 |
2,794 |
2,799 |
2,745 |
2,768 |
-1.00% |
47,300 |
2024/5/20 |
2,680 |
2,814 |
2,680 |
2,796 |
+4.33% |
64,400 |
|