日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
2,980 |
3,000 |
2,913 |
2,925 |
-4.10% |
36,400 |
2024/11/7 |
2,992 |
3,085 |
2,950 |
3,050 |
+2.28% |
58,500 |
2024/11/6 |
2,885 |
3,000 |
2,885 |
2,982 |
+3.36% |
13,700 |
2024/11/5 |
2,882 |
2,939 |
2,882 |
2,885 |
+0.10% |
3,200 |
2024/11/1 |
2,884 |
2,928 |
2,880 |
2,882 |
-0.96% |
2,300 |
2024/10/31 |
2,915 |
2,941 |
2,880 |
2,910 |
-0.41% |
6,600 |
2024/10/30 |
2,966 |
3,000 |
2,922 |
2,922 |
-1.48% |
5,600 |
2024/10/29 |
2,973 |
3,035 |
2,958 |
2,966 |
-0.34% |
15,400 |
2024/10/28 |
2,920 |
3,000 |
2,920 |
2,976 |
+1.92% |
21,300 |
2024/10/25 |
2,968 |
2,970 |
2,900 |
2,920 |
-1.08% |
28,400 |
2024/10/24 |
2,930 |
2,964 |
2,906 |
2,952 |
+0.85% |
14,400 |
2024/10/23 |
2,920 |
2,949 |
2,898 |
2,927 |
+1.21% |
9,700 |
2024/10/22 |
2,860 |
2,915 |
2,839 |
2,892 |
+1.12% |
9,500 |
2024/10/21 |
2,877 |
2,877 |
2,832 |
2,860 |
+0.18% |
6,900 |
2024/10/18 |
2,826 |
2,869 |
2,826 |
2,855 |
+1.06% |
4,600 |
2024/10/17 |
2,815 |
2,866 |
2,811 |
2,825 |
+0.50% |
7,200 |
2024/10/16 |
2,841 |
2,841 |
2,810 |
2,811 |
-1.61% |
2,000 |
2024/10/15 |
2,815 |
2,860 |
2,810 |
2,857 |
+1.78% |
10,000 |
2024/10/11 |
2,793 |
2,829 |
2,793 |
2,807 |
+0.04% |
6,700 |
2024/10/10 |
2,798 |
2,820 |
2,792 |
2,806 |
+0.65% |
5,800 |
2024/10/9 |
2,790 |
2,805 |
2,788 |
2,788 |
-0.07% |
4,300 |
2024/10/8 |
2,790 |
2,810 |
2,789 |
2,790 |
-0.21% |
4,100 |
2024/10/7 |
2,806 |
2,806 |
2,792 |
2,796 |
+0.22% |
3,900 |
2024/10/4 |
2,792 |
2,814 |
2,790 |
2,790 |
-0.07% |
4,900 |
2024/10/3 |
2,800 |
2,822 |
2,792 |
2,792 |
-0.18% |
4,200 |
2024/10/2 |
2,802 |
2,817 |
2,797 |
2,797 |
-0.46% |
4,100 |
2024/10/1 |
2,800 |
2,829 |
2,800 |
2,810 |
+0.50% |
4,100 |
2024/9/30 |
2,799 |
2,850 |
2,795 |
2,796 |
-0.64% |
6,300 |
2024/9/27 |
2,822 |
2,835 |
2,811 |
2,814 |
-0.99% |
3,800 |
2024/9/26 |
2,910 |
2,910 |
2,839 |
2,842 |
-0.63% |
6,800 |
2024/9/25 |
2,920 |
2,920 |
2,841 |
2,860 |
-0.35% |
10,800 |
2024/9/24 |
2,899 |
2,899 |
2,855 |
2,870 |
+0.49% |
7,200 |
2024/9/20 |
2,855 |
2,889 |
2,845 |
2,856 |
+0.39% |
7,900 |
2024/9/19 |
2,810 |
2,878 |
2,810 |
2,845 |
+1.14% |
7,100 |
2024/9/18 |
2,801 |
2,826 |
2,801 |
2,813 |
+0.43% |
1,600 |
2024/9/17 |
2,816 |
2,817 |
2,777 |
2,801 |
-0.43% |
4,500 |
2024/9/13 |
2,825 |
2,837 |
2,811 |
2,813 |
-0.81% |
2,700 |
2024/9/12 |
2,810 |
2,849 |
2,810 |
2,836 |
+0.93% |
5,000 |
2024/9/11 |
2,860 |
2,860 |
2,775 |
2,810 |
-1.75% |
9,500 |
2024/9/10 |
2,864 |
2,874 |
2,840 |
2,860 |
-0.10% |
9,600 |
2024/9/9 |
2,850 |
2,877 |
2,835 |
2,863 |
-0.90% |
4,000 |
2024/9/6 |
2,900 |
2,900 |
2,878 |
2,889 |
-0.38% |
3,200 |
2024/9/5 |
2,890 |
2,943 |
2,890 |
2,900 |
-0.41% |
9,000 |
2024/9/4 |
2,915 |
2,925 |
2,887 |
2,912 |
-0.31% |
7,900 |
2024/9/3 |
2,914 |
2,936 |
2,914 |
2,921 |
+0.24% |
2,700 |
2024/9/2 |
2,914 |
2,937 |
2,914 |
2,914 |
+0.00% |
3,800 |
2024/8/30 |
2,917 |
2,940 |
2,910 |
2,914 |
-0.10% |
3,400 |
2024/8/29 |
2,919 |
2,938 |
2,903 |
2,917 |
-0.65% |
4,800 |
2024/8/28 |
2,987 |
2,987 |
2,915 |
2,936 |
-2.07% |
7,700 |
2024/8/27 |
2,943 |
2,999 |
2,942 |
2,998 |
+1.01% |
3,600 |
2024/8/26 |
2,943 |
2,980 |
2,943 |
2,968 |
+0.27% |
3,200 |
2024/8/23 |
2,960 |
3,030 |
2,940 |
2,960 |
+0.58% |
16,800 |
2024/8/22 |
2,859 |
2,943 |
2,859 |
2,943 |
+3.23% |
12,900 |
2024/8/21 |
2,835 |
2,881 |
2,835 |
2,851 |
-1.18% |
13,200 |
2024/8/20 |
2,902 |
2,941 |
2,885 |
2,885 |
-1.47% |
12,700 |
2024/8/19 |
2,950 |
2,989 |
2,928 |
2,928 |
+0.31% |
4,700 |
2024/8/16 |
2,926 |
2,955 |
2,912 |
2,919 |
-0.21% |
5,900 |
2024/8/15 |
2,870 |
2,951 |
2,870 |
2,925 |
+2.27% |
12,500 |
2024/8/14 |
2,931 |
2,935 |
2,859 |
2,860 |
-2.32% |
8,900 |
2024/8/13 |
3,000 |
3,020 |
2,910 |
2,928 |
-2.89% |
16,700 |
2024/8/9 |
2,994 |
3,060 |
2,907 |
3,015 |
+4.18% |
22,200 |
2024/8/8 |
2,821 |
2,894 |
2,757 |
2,894 |
+3.73% |
5,400 |
2024/8/7 |
2,690 |
2,925 |
2,650 |
2,790 |
+3.33% |
8,000 |
2024/8/6 |
2,503 |
2,738 |
2,503 |
2,700 |
+14.75% |
20,000 |
2024/8/5 |
2,670 |
2,696 |
2,350 |
2,353 |
-16.56% |
35,300 |
2024/8/2 |
2,901 |
2,901 |
2,810 |
2,820 |
-3.66% |
22,500 |
2024/8/1 |
2,942 |
2,942 |
2,901 |
2,927 |
-0.51% |
4,100 |
2024/7/31 |
2,930 |
2,951 |
2,924 |
2,942 |
+0.20% |
3,300 |
2024/7/30 |
2,951 |
2,951 |
2,927 |
2,936 |
-0.58% |
5,000 |
2024/7/29 |
2,954 |
2,970 |
2,951 |
2,953 |
+0.03% |
3,900 |
2024/7/26 |
2,955 |
2,968 |
2,952 |
2,952 |
-0.14% |
3,600 |
2024/7/25 |
2,995 |
2,995 |
2,956 |
2,956 |
-1.79% |
16,000 |
2024/7/24 |
3,040 |
3,045 |
3,010 |
3,010 |
-0.99% |
5,400 |
2024/7/23 |
3,010 |
3,050 |
3,010 |
3,040 |
+1.16% |
6,100 |
2024/7/22 |
3,030 |
3,035 |
3,000 |
3,005 |
+0.50% |
4,300 |
2024/7/19 |
3,010 |
3,015 |
2,990 |
2,990 |
-0.66% |
4,300 |
2024/7/18 |
2,972 |
3,035 |
2,972 |
3,010 |
+1.31% |
5,100 |
2024/7/17 |
2,972 |
2,978 |
2,965 |
2,971 |
-0.07% |
3,300 |
2024/7/16 |
2,990 |
2,992 |
2,973 |
2,973 |
+0.00% |
4,500 |
2024/7/12 |
2,979 |
2,987 |
2,973 |
2,973 |
-0.23% |
3,300 |
2024/7/11 |
2,979 |
3,000 |
2,979 |
2,980 |
+0.07% |
3,200 |
2024/7/10 |
2,980 |
3,005 |
2,973 |
2,978 |
-0.07% |
3,300 |
2024/7/9 |
3,050 |
3,050 |
2,980 |
2,980 |
-0.53% |
8,300 |
2024/7/8 |
3,000 |
3,090 |
2,985 |
2,996 |
+1.42% |
26,500 |
2024/7/5 |
2,972 |
2,972 |
2,950 |
2,954 |
-0.27% |
3,000 |
2024/7/4 |
2,932 |
2,989 |
2,932 |
2,962 |
+0.89% |
9,900 |
2024/7/3 |
2,941 |
2,941 |
2,935 |
2,936 |
-0.17% |
4,500 |
2024/7/2 |
2,950 |
2,950 |
2,940 |
2,941 |
+0.03% |
4,800 |
2024/7/1 |
2,940 |
2,955 |
2,940 |
2,940 |
+0.20% |
3,700 |
2024/6/28 |
2,938 |
2,945 |
2,930 |
2,934 |
-0.10% |
3,100 |
2024/6/27 |
2,936 |
2,955 |
2,933 |
2,937 |
+0.07% |
4,400 |
2024/6/26 |
2,965 |
2,983 |
2,934 |
2,935 |
-0.98% |
8,200 |
2024/6/25 |
2,950 |
2,980 |
2,931 |
2,964 |
-0.90% |
16,100 |
2024/6/24 |
2,936 |
2,997 |
2,936 |
2,991 |
+1.98% |
9,400 |
2024/6/21 |
2,918 |
2,950 |
2,916 |
2,933 |
+0.79% |
7,300 |
2024/6/20 |
2,911 |
2,927 |
2,905 |
2,910 |
+0.00% |
3,800 |
2024/6/19 |
2,896 |
2,921 |
2,896 |
2,910 |
+0.48% |
5,500 |
2024/6/18 |
2,882 |
2,918 |
2,882 |
2,896 |
+0.66% |
4,200 |
2024/6/17 |
2,890 |
2,907 |
2,877 |
2,877 |
-0.45% |
7,200 |
2024/6/14 |
2,886 |
2,910 |
2,879 |
2,890 |
+0.14% |
6,400 |
2024/6/13 |
2,910 |
2,910 |
2,886 |
2,886 |
-0.07% |
3,400 |
2024/6/12 |
2,901 |
2,904 |
2,888 |
2,888 |
-0.48% |
3,400 |
2024/6/11 |
2,915 |
2,916 |
2,901 |
2,902 |
+0.00% |
4,200 |
2024/6/10 |
2,927 |
2,927 |
2,900 |
2,902 |
+0.52% |
4,100 |
2024/6/7 |
2,893 |
2,901 |
2,887 |
2,887 |
-0.21% |
2,900 |
2024/6/6 |
2,904 |
2,915 |
2,892 |
2,893 |
-0.38% |
4,900 |
2024/6/5 |
2,900 |
2,930 |
2,883 |
2,904 |
-0.34% |
4,500 |
2024/6/4 |
2,877 |
2,914 |
2,876 |
2,914 |
+1.85% |
7,100 |
2024/6/3 |
2,862 |
2,900 |
2,861 |
2,861 |
+0.07% |
4,400 |
2024/5/31 |
2,870 |
2,893 |
2,859 |
2,859 |
-0.49% |
4,100 |
2024/5/30 |
2,890 |
2,920 |
2,872 |
2,873 |
-0.79% |
4,500 |
2024/5/29 |
2,940 |
2,940 |
2,896 |
2,896 |
-0.58% |
5,400 |
2024/5/28 |
2,899 |
2,930 |
2,891 |
2,913 |
+0.48% |
4,200 |
2024/5/27 |
2,900 |
2,900 |
2,872 |
2,899 |
-0.03% |
4,600 |
2024/5/24 |
2,848 |
2,920 |
2,826 |
2,900 |
+1.75% |
29,300 |
2024/5/23 |
2,901 |
2,911 |
2,835 |
2,850 |
-1.79% |
18,800 |
2024/5/22 |
2,909 |
2,920 |
2,882 |
2,902 |
-0.41% |
9,800 |
2024/5/21 |
2,938 |
2,950 |
2,906 |
2,914 |
-0.85% |
11,800 |
2024/5/20 |
2,950 |
2,960 |
2,930 |
2,939 |
-0.71% |
9,600 |
2024/5/17 |
2,930 |
2,999 |
2,921 |
2,960 |
+0.00% |
5,000 |
2024/5/16 |
2,970 |
2,990 |
2,930 |
2,960 |
-1.50% |
9,200 |
2024/5/15 |
3,010 |
3,020 |
3,000 |
3,005 |
+0.17% |
3,700 |
2024/5/14 |
3,015 |
3,020 |
2,990 |
3,000 |
-0.83% |
6,700 |
|