日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
2,408 |
2,460 |
2,360 |
2,367 |
-1.70% |
56,700 |
2024/11/11 |
2,387 |
2,411 |
2,384 |
2,408 |
+0.33% |
30,800 |
2024/11/8 |
2,486 |
2,500 |
2,400 |
2,400 |
-3.58% |
35,200 |
2024/11/7 |
2,481 |
2,508 |
2,465 |
2,489 |
+1.14% |
40,900 |
2024/11/6 |
2,487 |
2,504 |
2,453 |
2,461 |
+0.12% |
29,800 |
2024/11/5 |
2,456 |
2,466 |
2,433 |
2,458 |
+1.24% |
31,800 |
2024/11/1 |
2,413 |
2,445 |
2,406 |
2,428 |
+0.12% |
23,900 |
2024/10/31 |
2,455 |
2,455 |
2,393 |
2,425 |
+0.83% |
43,900 |
2024/10/30 |
2,372 |
2,421 |
2,368 |
2,405 |
+1.35% |
457,400 |
2024/10/29 |
2,369 |
2,378 |
2,358 |
2,373 |
+0.17% |
47,000 |
2024/10/28 |
2,359 |
2,378 |
2,342 |
2,369 |
+0.47% |
41,500 |
2024/10/25 |
2,382 |
2,394 |
2,351 |
2,358 |
-0.42% |
48,500 |
2024/10/24 |
2,356 |
2,374 |
2,346 |
2,368 |
-0.42% |
48,300 |
2024/10/23 |
2,392 |
2,404 |
2,378 |
2,378 |
-0.59% |
44,800 |
2024/10/22 |
2,420 |
2,438 |
2,381 |
2,392 |
-0.42% |
40,200 |
2024/10/21 |
2,410 |
2,410 |
2,391 |
2,402 |
-0.33% |
30,000 |
2024/10/18 |
2,425 |
2,428 |
2,397 |
2,410 |
-0.37% |
28,500 |
2024/10/17 |
2,401 |
2,426 |
2,389 |
2,419 |
-0.82% |
35,700 |
2024/10/16 |
2,440 |
2,462 |
2,425 |
2,439 |
-0.73% |
36,200 |
2024/10/15 |
2,463 |
2,469 |
2,414 |
2,457 |
+0.86% |
51,300 |
2024/10/11 |
2,417 |
2,436 |
2,401 |
2,436 |
-0.57% |
53,900 |
2024/10/10 |
2,477 |
2,477 |
2,409 |
2,450 |
-0.24% |
36,700 |
2024/10/9 |
2,483 |
2,501 |
2,435 |
2,456 |
-1.05% |
55,100 |
2024/10/8 |
2,544 |
2,544 |
2,467 |
2,482 |
-4.32% |
54,800 |
2024/10/7 |
2,600 |
2,615 |
2,574 |
2,594 |
+0.86% |
72,100 |
2024/10/4 |
2,515 |
2,579 |
2,504 |
2,572 |
+2.88% |
36,200 |
2024/10/3 |
2,512 |
2,547 |
2,496 |
2,500 |
+0.24% |
24,100 |
2024/10/2 |
2,506 |
2,536 |
2,479 |
2,494 |
-0.48% |
43,300 |
2024/10/1 |
2,484 |
2,529 |
2,484 |
2,506 |
+0.16% |
22,100 |
2024/9/30 |
2,464 |
2,515 |
2,452 |
2,502 |
-1.03% |
28,500 |
2024/9/27 |
2,615 |
2,615 |
2,523 |
2,528 |
-3.36% |
60,100 |
2024/9/26 |
2,573 |
2,650 |
2,539 |
2,616 |
+3.03% |
66,200 |
2024/9/25 |
2,550 |
2,550 |
2,518 |
2,539 |
-0.35% |
42,700 |
2024/9/24 |
2,539 |
2,559 |
2,486 |
2,548 |
+0.99% |
47,000 |
2024/9/20 |
2,570 |
2,573 |
2,504 |
2,523 |
-1.06% |
62,100 |
2024/9/19 |
2,579 |
2,592 |
2,550 |
2,550 |
-0.62% |
25,600 |
2024/9/18 |
2,569 |
2,595 |
2,537 |
2,566 |
-0.12% |
40,300 |
2024/9/17 |
2,562 |
2,586 |
2,527 |
2,569 |
+0.98% |
30,000 |
2024/9/13 |
2,537 |
2,575 |
2,537 |
2,544 |
+0.95% |
42,500 |
2024/9/12 |
2,501 |
2,540 |
2,498 |
2,520 |
+0.76% |
31,500 |
2024/9/11 |
2,454 |
2,511 |
2,442 |
2,501 |
+1.83% |
37,300 |
2024/9/10 |
2,470 |
2,489 |
2,443 |
2,456 |
-1.17% |
16,300 |
2024/9/9 |
2,405 |
2,503 |
2,400 |
2,485 |
+1.68% |
30,100 |
2024/9/6 |
2,450 |
2,460 |
2,433 |
2,444 |
-0.53% |
42,500 |
2024/9/5 |
2,479 |
2,493 |
2,452 |
2,457 |
-0.77% |
25,700 |
2024/9/4 |
2,485 |
2,502 |
2,460 |
2,476 |
-2.33% |
39,900 |
2024/9/3 |
2,530 |
2,539 |
2,515 |
2,535 |
+0.52% |
22,600 |
2024/9/2 |
2,522 |
2,530 |
2,501 |
2,522 |
+0.00% |
15,200 |
2024/8/30 |
2,515 |
2,524 |
2,498 |
2,522 |
+0.92% |
19,700 |
2024/8/29 |
2,471 |
2,522 |
2,457 |
2,499 |
+1.17% |
17,700 |
2024/8/28 |
2,445 |
2,470 |
2,443 |
2,470 |
+0.37% |
11,500 |
2024/8/27 |
2,441 |
2,468 |
2,427 |
2,461 |
+0.82% |
21,400 |
2024/8/26 |
2,463 |
2,469 |
2,432 |
2,441 |
-0.61% |
29,700 |
2024/8/23 |
2,456 |
2,469 |
2,441 |
2,456 |
-0.49% |
19,900 |
2024/8/22 |
2,439 |
2,468 |
2,428 |
2,468 |
+2.15% |
17,700 |
2024/8/21 |
2,391 |
2,425 |
2,391 |
2,416 |
+0.17% |
12,200 |
2024/8/20 |
2,395 |
2,418 |
2,383 |
2,412 |
+0.92% |
28,800 |
2024/8/19 |
2,388 |
2,422 |
2,367 |
2,390 |
-0.83% |
31,000 |
2024/8/16 |
2,374 |
2,410 |
2,339 |
2,410 |
+3.43% |
25,400 |
2024/8/15 |
2,313 |
2,357 |
2,298 |
2,330 |
+0.73% |
27,200 |
2024/8/14 |
2,300 |
2,350 |
2,275 |
2,313 |
+0.00% |
54,000 |
2024/8/13 |
2,300 |
2,313 |
2,267 |
2,313 |
+0.39% |
46,100 |
2024/8/9 |
2,301 |
2,332 |
2,281 |
2,304 |
+1.81% |
46,000 |
2024/8/8 |
2,246 |
2,287 |
2,246 |
2,263 |
-1.44% |
34,300 |
2024/8/7 |
2,204 |
2,362 |
2,157 |
2,296 |
+2.00% |
121,700 |
2024/8/6 |
2,198 |
2,270 |
2,148 |
2,251 |
+10.94% |
68,000 |
2024/8/5 |
2,108 |
2,155 |
1,972 |
2,029 |
-10.14% |
67,200 |
2024/8/2 |
2,320 |
2,341 |
2,226 |
2,258 |
-4.73% |
65,800 |
2024/8/1 |
2,406 |
2,410 |
2,368 |
2,370 |
-3.50% |
40,300 |
2024/7/31 |
2,389 |
2,464 |
2,389 |
2,456 |
+2.16% |
28,800 |
2024/7/30 |
2,386 |
2,411 |
2,380 |
2,404 |
+0.08% |
42,400 |
2024/7/29 |
2,384 |
2,410 |
2,379 |
2,402 |
+1.78% |
19,300 |
2024/7/26 |
2,360 |
2,372 |
2,340 |
2,360 |
-0.38% |
42,800 |
2024/7/25 |
2,388 |
2,393 |
2,345 |
2,369 |
-1.37% |
47,200 |
2024/7/24 |
2,399 |
2,429 |
2,392 |
2,402 |
+0.13% |
28,800 |
2024/7/23 |
2,398 |
2,410 |
2,391 |
2,399 |
+0.04% |
14,400 |
2024/7/22 |
2,430 |
2,430 |
2,369 |
2,398 |
-0.50% |
25,800 |
2024/7/19 |
2,390 |
2,422 |
2,389 |
2,410 |
+0.88% |
22,700 |
2024/7/18 |
2,390 |
2,437 |
2,337 |
2,389 |
-1.65% |
66,100 |
2024/7/17 |
2,375 |
2,438 |
2,374 |
2,429 |
+3.05% |
28,200 |
2024/7/16 |
2,354 |
2,383 |
2,354 |
2,357 |
+0.30% |
20,600 |
2024/7/12 |
2,310 |
2,365 |
2,310 |
2,350 |
+0.51% |
50,900 |
2024/7/11 |
2,332 |
2,351 |
2,320 |
2,338 |
+0.95% |
31,500 |
2024/7/10 |
2,300 |
2,335 |
2,299 |
2,316 |
+0.09% |
47,200 |
2024/7/9 |
2,302 |
2,332 |
2,295 |
2,314 |
+0.48% |
33,300 |
2024/7/8 |
2,346 |
2,356 |
2,298 |
2,303 |
-1.83% |
42,800 |
2024/7/5 |
2,431 |
2,433 |
2,346 |
2,346 |
-3.50% |
24,500 |
2024/7/4 |
2,395 |
2,437 |
2,395 |
2,431 |
+1.29% |
24,800 |
2024/7/3 |
2,406 |
2,408 |
2,393 |
2,400 |
-0.25% |
32,800 |
2024/7/2 |
2,440 |
2,459 |
2,406 |
2,406 |
-1.60% |
45,700 |
2024/7/1 |
2,486 |
2,494 |
2,425 |
2,445 |
-1.69% |
33,000 |
2024/6/28 |
2,509 |
2,512 |
2,481 |
2,487 |
-1.89% |
21,300 |
2024/6/27 |
2,514 |
2,535 |
2,488 |
2,535 |
+1.12% |
39,300 |
2024/6/26 |
2,482 |
2,527 |
2,466 |
2,507 |
+0.97% |
43,700 |
2024/6/25 |
2,423 |
2,495 |
2,423 |
2,483 |
+3.03% |
43,400 |
2024/6/24 |
2,425 |
2,428 |
2,392 |
2,410 |
-0.62% |
52,200 |
2024/6/21 |
2,410 |
2,448 |
2,390 |
2,425 |
+0.58% |
102,500 |
2024/6/20 |
2,470 |
2,483 |
2,395 |
2,411 |
-3.37% |
45,800 |
2024/6/19 |
2,462 |
2,495 |
2,462 |
2,495 |
+0.60% |
33,500 |
2024/6/18 |
2,427 |
2,480 |
2,427 |
2,480 |
+2.18% |
23,200 |
2024/6/17 |
2,419 |
2,429 |
2,396 |
2,427 |
+0.00% |
26,900 |
2024/6/14 |
2,400 |
2,445 |
2,400 |
2,427 |
+0.87% |
51,800 |
2024/6/13 |
2,406 |
2,409 |
2,388 |
2,406 |
+0.00% |
39,900 |
2024/6/12 |
2,400 |
2,417 |
2,393 |
2,406 |
+0.25% |
30,900 |
2024/6/11 |
2,389 |
2,407 |
2,381 |
2,400 |
+0.46% |
27,600 |
2024/6/10 |
2,373 |
2,392 |
2,348 |
2,389 |
+1.49% |
26,000 |
2024/6/7 |
2,370 |
2,385 |
2,353 |
2,354 |
-0.68% |
32,300 |
2024/6/6 |
2,360 |
2,387 |
2,360 |
2,370 |
+0.00% |
42,000 |
2024/6/5 |
2,350 |
2,403 |
2,321 |
2,370 |
+0.04% |
55,100 |
2024/6/4 |
2,394 |
2,400 |
2,355 |
2,369 |
-1.70% |
81,100 |
2024/6/3 |
2,421 |
2,430 |
2,371 |
2,410 |
-0.29% |
46,300 |
2024/5/31 |
2,450 |
2,470 |
2,389 |
2,417 |
-0.90% |
40,700 |
2024/5/30 |
2,428 |
2,445 |
2,379 |
2,439 |
+0.00% |
37,300 |
2024/5/29 |
2,441 |
2,463 |
2,431 |
2,439 |
-0.08% |
21,000 |
2024/5/28 |
2,462 |
2,475 |
2,431 |
2,441 |
-0.45% |
26,600 |
2024/5/27 |
2,433 |
2,454 |
2,406 |
2,452 |
+1.78% |
18,800 |
2024/5/24 |
2,353 |
2,423 |
2,342 |
2,409 |
+1.86% |
20,500 |
2024/5/23 |
2,320 |
2,365 |
2,309 |
2,365 |
+1.94% |
17,600 |
2024/5/22 |
2,337 |
2,359 |
2,311 |
2,320 |
-1.82% |
35,600 |
2024/5/21 |
2,340 |
2,370 |
2,340 |
2,363 |
+1.59% |
41,900 |
2024/5/20 |
2,300 |
2,340 |
2,300 |
2,326 |
+0.61% |
30,900 |
2024/5/17 |
2,286 |
2,312 |
2,282 |
2,312 |
+1.14% |
12,500 |
2024/5/16 |
2,301 |
2,301 |
2,277 |
2,286 |
-0.35% |
34,600 |
|