| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,122 |
2,122 |
2,108 |
2,121 |
-0.42% |
500 |
| 2024/10/3 |
2,118 |
2,130 |
2,100 |
2,130 |
+1.43% |
300 |
| 2024/10/2 |
2,113 |
2,113 |
2,082 |
2,100 |
-0.62% |
400 |
| 2024/10/1 |
2,090 |
2,150 |
2,034 |
2,113 |
+1.10% |
4,900 |
| 2024/9/30 |
2,066 |
2,110 |
2,066 |
2,090 |
+1.11% |
500 |
| 2024/9/27 |
2,100 |
2,130 |
2,053 |
2,067 |
-2.50% |
2,500 |
| 2024/9/26 |
2,142 |
2,142 |
2,120 |
2,120 |
-1.03% |
900 |
| 2024/9/25 |
2,109 |
2,149 |
2,109 |
2,142 |
+3.88% |
1,300 |
| 2024/9/24 |
2,062 |
2,062 |
2,062 |
2,062 |
-1.81% |
400 |
| 2024/9/20 |
2,050 |
2,100 |
2,036 |
2,100 |
+2.24% |
1,100 |
| 2024/9/19 |
2,046 |
2,084 |
2,046 |
2,054 |
-0.34% |
1,300 |
| 2024/9/18 |
2,030 |
2,061 |
2,030 |
2,061 |
+1.78% |
700 |
| 2024/9/17 |
2,026 |
2,028 |
2,025 |
2,025 |
+0.10% |
400 |
| 2024/9/13 |
2,021 |
2,023 |
2,021 |
2,023 |
+0.10% |
400 |
| 2024/9/12 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.25% |
200 |
| 2024/9/11 |
2,040 |
2,040 |
2,016 |
2,016 |
-1.22% |
200 |
| 2024/9/10 |
2,035 |
2,041 |
2,028 |
2,041 |
+0.84% |
800 |
| 2024/9/9 |
2,010 |
2,024 |
2,010 |
2,024 |
-0.34% |
300 |
| 2024/9/6 |
2,038 |
2,038 |
2,012 |
2,031 |
-0.73% |
900 |
| 2024/9/5 |
2,021 |
2,049 |
2,002 |
2,046 |
-2.57% |
6,500 |
| 2024/9/4 |
2,072 |
2,100 |
2,072 |
2,100 |
+0.00% |
600 |
| 2024/9/3 |
2,071 |
2,100 |
2,071 |
2,100 |
+1.69% |
700 |
| 2024/9/2 |
2,063 |
2,065 |
2,063 |
2,065 |
-1.90% |
200 |
| 2024/8/30 |
2,107 |
2,107 |
2,105 |
2,105 |
+0.96% |
300 |
| 2024/8/29 |
2,147 |
2,147 |
2,085 |
2,085 |
-3.29% |
1,300 |
| 2024/8/28 |
2,192 |
2,192 |
2,078 |
2,156 |
-1.64% |
4,600 |
| 2024/8/27 |
2,120 |
2,192 |
2,106 |
2,192 |
+3.54% |
3,400 |
| 2024/8/26 |
2,085 |
2,143 |
2,057 |
2,117 |
+1.44% |
2,500 |
| 2024/8/23 |
2,057 |
2,087 |
2,057 |
2,087 |
+1.71% |
2,600 |
| 2024/8/22 |
2,025 |
2,057 |
2,023 |
2,052 |
+1.48% |
4,600 |
| 2024/8/21 |
2,012 |
2,023 |
2,011 |
2,022 |
+0.80% |
5,000 |
| 2024/8/20 |
2,024 |
2,026 |
2,003 |
2,006 |
-0.94% |
2,700 |
| 2024/8/19 |
1,988 |
2,025 |
1,988 |
2,025 |
+1.55% |
2,500 |
| 2024/8/16 |
1,977 |
2,023 |
1,976 |
1,994 |
+0.86% |
4,000 |
| 2024/8/15 |
1,969 |
1,977 |
1,969 |
1,977 |
+0.05% |
500 |
| 2024/8/14 |
1,974 |
1,976 |
1,974 |
1,976 |
-0.05% |
200 |
| 2024/8/13 |
1,977 |
1,977 |
1,977 |
1,977 |
+0.05% |
100 |
| 2024/8/9 |
1,963 |
1,976 |
1,936 |
1,976 |
+4.94% |
1,200 |
| 2024/8/8 |
1,883 |
1,883 |
1,883 |
1,883 |
+0.00% |
100 |
| 2024/8/7 |
1,920 |
1,949 |
1,883 |
1,883 |
-3.39% |
1,300 |
| 2024/8/6 |
1,933 |
1,989 |
1,933 |
1,949 |
+0.83% |
500 |
| 2024/8/5 |
1,945 |
1,969 |
1,900 |
1,933 |
-2.62% |
9,100 |
| 2024/8/2 |
1,966 |
2,016 |
1,933 |
1,985 |
-1.54% |
1,900 |
| 2024/8/1 |
2,010 |
2,020 |
2,010 |
2,016 |
-0.20% |
300 |
| 2024/7/31 |
2,000 |
2,020 |
1,970 |
2,020 |
+0.35% |
2,500 |
| 2024/7/30 |
1,980 |
2,013 |
1,980 |
2,013 |
-0.10% |
600 |
| 2024/7/29 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.15% |
700 |
| 2024/7/26 |
1,999 |
2,012 |
1,999 |
2,012 |
+0.65% |
900 |
| 2024/7/25 |
2,000 |
2,000 |
1,999 |
1,999 |
-0.05% |
300 |
| 2024/7/24 |
2,014 |
2,014 |
1,981 |
2,000 |
-0.89% |
600 |
| 2024/7/23 |
1,985 |
2,018 |
1,985 |
2,018 |
+1.66% |
900 |
| 2024/7/22 |
2,001 |
2,016 |
1,982 |
1,985 |
-1.59% |
800 |
| 2024/7/19 |
2,020 |
2,023 |
2,000 |
2,017 |
-0.05% |
2,800 |
| 2024/7/18 |
2,013 |
2,018 |
2,011 |
2,018 |
+0.25% |
400 |
| 2024/7/17 |
2,024 |
2,025 |
2,013 |
2,013 |
-0.54% |
1,300 |
| 2024/7/16 |
2,018 |
2,024 |
2,015 |
2,024 |
+0.30% |
1,200 |
| 2024/7/12 |
1,999 |
2,018 |
1,999 |
2,018 |
+0.95% |
1,700 |
| 2024/7/11 |
1,971 |
1,999 |
1,970 |
1,999 |
+0.86% |
2,800 |
| 2024/7/10 |
1,966 |
1,996 |
1,962 |
1,982 |
+0.15% |
4,100 |
| 2024/7/9 |
1,979 |
1,979 |
1,979 |
1,979 |
+0.00% |
100 |
| 2024/7/8 |
1,990 |
2,000 |
1,968 |
1,979 |
+1.49% |
1,900 |
| 2024/7/5 |
1,939 |
1,951 |
1,939 |
1,950 |
+0.15% |
1,100 |
| 2024/7/4 |
1,926 |
1,984 |
1,920 |
1,947 |
+0.88% |
3,800 |
| 2024/7/3 |
1,922 |
1,933 |
1,911 |
1,930 |
+0.31% |
3,600 |
| 2024/7/2 |
1,917 |
1,927 |
1,887 |
1,924 |
+0.37% |
5,800 |
| 2024/7/1 |
1,891 |
1,926 |
1,891 |
1,917 |
+1.48% |
2,500 |
| 2024/6/28 |
1,851 |
1,889 |
1,851 |
1,889 |
+2.11% |
4,600 |
| 2024/6/27 |
1,846 |
1,850 |
1,840 |
1,850 |
+0.22% |
500 |
| 2024/6/26 |
1,832 |
1,847 |
1,829 |
1,846 |
+1.65% |
1,900 |
| 2024/6/25 |
1,812 |
1,816 |
1,812 |
1,816 |
+0.28% |
900 |
| 2024/6/24 |
1,813 |
1,813 |
1,811 |
1,811 |
+0.00% |
600 |
| 2024/6/21 |
1,811 |
1,811 |
1,811 |
1,811 |
-0.55% |
300 |
| 2024/6/19 |
1,841 |
1,845 |
1,795 |
1,821 |
-2.83% |
3,700 |
| 2024/6/18 |
1,843 |
1,874 |
1,842 |
1,874 |
+1.46% |
600 |
| 2024/6/17 |
1,847 |
1,847 |
1,847 |
1,847 |
-0.11% |
100 |
| 2024/6/14 |
1,830 |
1,849 |
1,830 |
1,849 |
+0.49% |
300 |
| 2024/6/13 |
1,840 |
1,840 |
1,840 |
1,840 |
+1.21% |
100 |
| 2024/6/12 |
1,839 |
1,839 |
1,818 |
1,818 |
-0.87% |
200 |
| 2024/6/11 |
1,854 |
1,854 |
1,831 |
1,834 |
-0.43% |
3,500 |
| 2024/6/10 |
1,846 |
1,846 |
1,842 |
1,842 |
-0.22% |
200 |
| 2024/6/7 |
1,846 |
1,846 |
1,846 |
1,846 |
+1.82% |
300 |
| 2024/6/6 |
1,813 |
1,820 |
1,813 |
1,813 |
+0.00% |
1,100 |
| 2024/6/5 |
1,836 |
1,836 |
1,813 |
1,813 |
-1.47% |
200 |
| 2024/6/4 |
1,797 |
1,840 |
1,797 |
1,840 |
+2.56% |
400 |
| 2024/6/3 |
1,794 |
1,794 |
1,794 |
1,794 |
-0.72% |
100 |
| 2024/5/31 |
1,807 |
1,807 |
1,807 |
1,807 |
+0.39% |
100 |
| 2024/5/30 |
1,812 |
1,812 |
1,800 |
1,800 |
-0.39% |
1,300 |
| 2024/5/29 |
1,835 |
1,835 |
1,807 |
1,807 |
-1.53% |
300 |
| 2024/5/28 |
1,852 |
1,852 |
1,818 |
1,835 |
-0.60% |
1,200 |
| 2024/5/27 |
1,807 |
1,846 |
1,807 |
1,846 |
+2.78% |
2,500 |
| 2024/5/24 |
1,796 |
1,796 |
1,796 |
1,796 |
+0.00% |
500 |
| 2024/5/23 |
1,796 |
1,796 |
1,796 |
1,796 |
+0.90% |
200 |
| 2024/5/22 |
1,783 |
1,783 |
1,780 |
1,780 |
-0.17% |
700 |
| 2024/5/21 |
1,804 |
1,804 |
1,783 |
1,783 |
-1.16% |
1,900 |
| 2024/5/20 |
1,806 |
1,806 |
1,783 |
1,804 |
-0.28% |
600 |
| 2024/5/17 |
1,778 |
1,809 |
1,778 |
1,809 |
+1.92% |
400 |
| 2024/5/16 |
1,813 |
1,816 |
1,770 |
1,775 |
-2.53% |
3,400 |
| 2024/5/15 |
1,833 |
1,833 |
1,821 |
1,821 |
-0.22% |
500 |
| 2024/5/14 |
1,826 |
1,832 |
1,825 |
1,825 |
-0.05% |
500 |
| 2024/5/13 |
1,834 |
1,834 |
1,826 |
1,826 |
+0.05% |
500 |
| 2024/5/10 |
1,872 |
1,900 |
1,823 |
1,825 |
-1.46% |
4,700 |
| 2024/5/9 |
1,902 |
1,903 |
1,852 |
1,852 |
-2.73% |
1,900 |
| 2024/5/8 |
1,899 |
1,904 |
1,899 |
1,904 |
-1.81% |
600 |
| 2024/5/7 |
1,939 |
1,939 |
1,939 |
1,939 |
-0.31% |
300 |
| 2024/5/2 |
1,910 |
1,948 |
1,910 |
1,945 |
+2.80% |
2,200 |
| 2024/5/1 |
1,890 |
1,892 |
1,890 |
1,892 |
-0.94% |
200 |
| 2024/4/30 |
1,888 |
1,910 |
1,887 |
1,910 |
+1.17% |
2,800 |
| 2024/4/26 |
1,882 |
1,888 |
1,882 |
1,888 |
+0.43% |
1,400 |
| 2024/4/25 |
1,876 |
1,880 |
1,876 |
1,880 |
+0.21% |
200 |
| 2024/4/24 |
1,885 |
1,885 |
1,876 |
1,876 |
-0.53% |
700 |
| 2024/4/23 |
1,886 |
1,886 |
1,886 |
1,886 |
+0.00% |
100 |
| 2024/4/22 |
1,886 |
1,886 |
1,886 |
1,886 |
+0.96% |
500 |
| 2024/4/19 |
1,876 |
1,876 |
1,868 |
1,868 |
-0.80% |
600 |
| 2024/4/18 |
1,877 |
1,883 |
1,875 |
1,883 |
+0.16% |
600 |
| 2024/4/17 |
1,885 |
1,885 |
1,880 |
1,880 |
-0.27% |
200 |
| 2024/4/15 |
1,885 |
1,885 |
1,885 |
1,885 |
+0.00% |
100 |
| 2024/4/12 |
1,885 |
1,885 |
1,885 |
1,885 |
+0.00% |
200 |
| 2024/4/11 |
1,910 |
1,910 |
1,885 |
1,885 |
-0.48% |
600 |
| 2024/4/10 |
1,894 |
1,898 |
1,894 |
1,894 |
-0.16% |
500 |
| 2024/4/9 |
1,883 |
1,897 |
1,883 |
1,897 |
+1.17% |
2,400 |
| 2024/4/8 |
1,874 |
1,875 |
1,874 |
1,875 |
-0.16% |
300 |
| 2024/4/5 |
1,860 |
1,878 |
1,855 |
1,878 |
+0.21% |
500 |
| 2024/4/4 |
1,883 |
1,883 |
1,874 |
1,874 |
-1.52% |
500 |
|
