日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.00% |
200 |
2024/10/22 |
2,920 |
2,925 |
2,900 |
2,920 |
+0.00% |
700 |
2024/10/21 |
2,930 |
2,930 |
2,920 |
2,920 |
-0.24% |
3,500 |
2024/10/18 |
2,925 |
2,928 |
2,925 |
2,927 |
-0.03% |
300 |
2024/10/17 |
2,920 |
2,928 |
2,920 |
2,928 |
+0.27% |
400 |
2024/10/16 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.86% |
100 |
2024/10/11 |
2,895 |
2,895 |
2,895 |
2,895 |
-1.19% |
400 |
2024/10/10 |
2,930 |
2,930 |
2,920 |
2,930 |
+0.00% |
2,100 |
2024/10/9 |
2,931 |
2,931 |
2,930 |
2,930 |
+0.00% |
300 |
2024/10/8 |
2,930 |
2,930 |
2,930 |
2,930 |
+0.00% |
100 |
2024/10/7 |
2,930 |
2,930 |
2,930 |
2,930 |
+0.51% |
300 |
2024/10/3 |
2,915 |
2,915 |
2,913 |
2,915 |
+0.17% |
300 |
2024/10/2 |
2,912 |
2,912 |
2,900 |
2,910 |
+0.00% |
600 |
2024/10/1 |
2,865 |
2,950 |
2,865 |
2,910 |
+1.57% |
1,700 |
2024/9/30 |
2,868 |
2,870 |
2,855 |
2,865 |
-0.83% |
1,400 |
2024/9/27 |
2,850 |
2,889 |
2,850 |
2,889 |
-0.03% |
200 |
2024/9/26 |
2,895 |
2,895 |
2,890 |
2,890 |
-0.17% |
2,600 |
2024/9/25 |
2,885 |
2,895 |
2,885 |
2,895 |
+0.35% |
500 |
2024/9/24 |
2,848 |
2,885 |
2,836 |
2,885 |
+1.66% |
5,300 |
2024/9/20 |
2,817 |
2,838 |
2,817 |
2,838 |
+0.78% |
800 |
2024/9/19 |
2,820 |
2,823 |
2,816 |
2,816 |
+0.11% |
1,400 |
2024/9/18 |
2,830 |
2,830 |
2,813 |
2,813 |
-0.39% |
2,200 |
2024/9/17 |
2,819 |
2,824 |
2,810 |
2,824 |
+0.18% |
900 |
2024/9/13 |
2,820 |
2,827 |
2,819 |
2,819 |
+0.25% |
600 |
2024/9/12 |
2,821 |
2,830 |
2,812 |
2,812 |
+0.07% |
1,400 |
2024/9/11 |
2,829 |
2,835 |
2,810 |
2,810 |
-0.67% |
1,600 |
2024/9/10 |
2,830 |
2,830 |
2,825 |
2,829 |
-0.04% |
3,500 |
2024/9/9 |
2,830 |
2,830 |
2,802 |
2,830 |
-0.46% |
1,200 |
2024/9/6 |
2,836 |
2,843 |
2,832 |
2,843 |
+0.42% |
1,000 |
2024/9/5 |
2,831 |
2,831 |
2,831 |
2,831 |
+0.32% |
500 |
2024/9/4 |
2,840 |
2,850 |
2,822 |
2,822 |
-1.47% |
2,300 |
2024/9/3 |
2,850 |
2,864 |
2,850 |
2,864 |
+0.49% |
1,200 |
2024/9/2 |
2,860 |
2,860 |
2,845 |
2,850 |
-0.35% |
1,200 |
2024/8/30 |
2,840 |
2,860 |
2,840 |
2,860 |
+0.78% |
3,900 |
2024/8/29 |
2,838 |
2,840 |
2,838 |
2,838 |
-0.07% |
2,600 |
2024/8/28 |
2,836 |
2,840 |
2,833 |
2,840 |
+0.11% |
600 |
2024/8/27 |
2,845 |
2,849 |
2,836 |
2,837 |
+0.04% |
2,000 |
2024/8/26 |
2,834 |
2,840 |
2,834 |
2,836 |
+0.14% |
1,300 |
2024/8/23 |
2,836 |
2,845 |
2,832 |
2,832 |
-0.28% |
900 |
2024/8/22 |
2,830 |
2,840 |
2,830 |
2,840 |
+0.35% |
1,100 |
2024/8/21 |
2,840 |
2,840 |
2,827 |
2,830 |
-0.35% |
2,800 |
2024/8/20 |
2,848 |
2,848 |
2,840 |
2,840 |
-0.28% |
3,800 |
2024/8/19 |
2,830 |
2,850 |
2,828 |
2,848 |
-0.25% |
3,600 |
2024/8/16 |
2,850 |
2,855 |
2,840 |
2,855 |
+0.35% |
1,500 |
2024/8/15 |
2,820 |
2,850 |
2,820 |
2,845 |
+0.82% |
3,700 |
2024/8/14 |
2,850 |
2,850 |
2,820 |
2,822 |
-0.28% |
4,200 |
2024/8/13 |
2,824 |
2,847 |
2,822 |
2,830 |
+0.35% |
2,600 |
2024/8/9 |
2,817 |
2,895 |
2,812 |
2,820 |
+0.11% |
3,800 |
2024/8/8 |
2,811 |
2,840 |
2,811 |
2,817 |
+0.25% |
1,700 |
2024/8/7 |
2,810 |
2,850 |
2,713 |
2,810 |
-0.39% |
2,600 |
2024/8/6 |
2,850 |
2,860 |
2,811 |
2,821 |
+0.75% |
3,200 |
2024/8/5 |
2,850 |
2,890 |
2,652 |
2,800 |
-3.45% |
8,900 |
2024/8/2 |
2,935 |
2,944 |
2,900 |
2,900 |
-1.86% |
4,800 |
2024/8/1 |
2,968 |
2,968 |
2,950 |
2,955 |
-0.34% |
3,400 |
2024/7/31 |
2,975 |
2,975 |
2,965 |
2,965 |
-0.34% |
1,800 |
2024/7/30 |
2,970 |
2,977 |
2,970 |
2,975 |
-0.20% |
1,000 |
2024/7/29 |
2,969 |
2,993 |
2,969 |
2,981 |
+0.40% |
800 |
2024/7/26 |
2,963 |
2,969 |
2,963 |
2,969 |
+0.20% |
7,100 |
2024/7/25 |
2,970 |
2,970 |
2,961 |
2,963 |
-0.27% |
2,200 |
2024/7/24 |
2,971 |
2,998 |
2,971 |
2,971 |
-0.07% |
1,100 |
2024/7/23 |
2,977 |
3,000 |
2,973 |
2,973 |
+0.10% |
1,900 |
2024/7/22 |
2,993 |
2,993 |
2,965 |
2,970 |
-0.74% |
15,800 |
2024/7/19 |
2,999 |
3,005 |
2,992 |
2,992 |
-0.10% |
1,100 |
2024/7/18 |
2,994 |
3,010 |
2,994 |
2,995 |
+0.03% |
700 |
2024/7/17 |
3,010 |
3,015 |
2,994 |
2,994 |
-0.53% |
3,200 |
2024/7/16 |
3,000 |
3,055 |
2,995 |
3,010 |
+0.47% |
10,300 |
2024/7/12 |
2,995 |
2,996 |
2,995 |
2,996 |
+0.03% |
400 |
2024/7/11 |
2,990 |
2,995 |
2,990 |
2,995 |
-0.17% |
1,800 |
2024/7/10 |
3,000 |
3,000 |
2,987 |
3,000 |
+0.00% |
3,000 |
2024/7/9 |
3,015 |
3,015 |
2,986 |
3,000 |
-0.50% |
1,100 |
2024/7/8 |
2,999 |
3,015 |
2,999 |
3,015 |
+0.50% |
1,800 |
2024/7/5 |
2,995 |
3,055 |
2,995 |
3,000 |
+0.17% |
5,800 |
2024/7/4 |
2,978 |
2,995 |
2,978 |
2,995 |
+0.50% |
1,100 |
2024/7/3 |
2,978 |
2,984 |
2,978 |
2,980 |
+0.07% |
1,200 |
2024/7/2 |
2,978 |
2,990 |
2,965 |
2,978 |
+0.44% |
4,400 |
2024/7/1 |
2,960 |
2,975 |
2,960 |
2,965 |
+0.17% |
2,800 |
2024/6/28 |
2,957 |
2,970 |
2,957 |
2,960 |
+0.10% |
1,600 |
2024/6/27 |
2,950 |
2,960 |
2,950 |
2,957 |
+0.24% |
1,400 |
2024/6/26 |
2,954 |
2,980 |
2,950 |
2,950 |
-0.14% |
5,700 |
2024/6/25 |
2,955 |
2,965 |
2,944 |
2,954 |
-0.17% |
4,100 |
2024/6/24 |
2,960 |
2,965 |
2,954 |
2,959 |
-0.24% |
1,600 |
2024/6/21 |
2,960 |
2,967 |
2,960 |
2,966 |
+0.20% |
900 |
2024/6/20 |
2,958 |
2,960 |
2,947 |
2,960 |
+0.10% |
6,300 |
2024/6/19 |
2,965 |
2,965 |
2,957 |
2,957 |
-0.34% |
2,600 |
2024/6/18 |
2,965 |
2,967 |
2,958 |
2,967 |
+0.10% |
2,300 |
2024/6/17 |
2,977 |
2,977 |
2,963 |
2,964 |
-0.44% |
3,100 |
2024/6/14 |
2,970 |
2,980 |
2,970 |
2,977 |
+0.20% |
1,800 |
2024/6/13 |
2,977 |
2,980 |
2,971 |
2,971 |
-0.50% |
900 |
2024/6/12 |
2,977 |
2,986 |
2,977 |
2,986 |
-0.13% |
1,100 |
2024/6/11 |
2,983 |
2,994 |
2,969 |
2,990 |
+0.20% |
2,800 |
2024/6/10 |
2,990 |
2,990 |
2,980 |
2,984 |
-0.07% |
6,600 |
2024/6/7 |
2,994 |
2,994 |
2,981 |
2,986 |
-0.27% |
900 |
2024/6/6 |
2,990 |
2,995 |
2,980 |
2,994 |
+0.13% |
1,600 |
2024/6/5 |
3,000 |
3,000 |
2,982 |
2,990 |
-0.33% |
2,500 |
2024/6/4 |
2,996 |
3,005 |
2,996 |
3,000 |
-0.17% |
2,000 |
2024/6/3 |
3,000 |
3,005 |
2,997 |
3,005 |
+0.17% |
3,300 |
2024/5/31 |
3,000 |
3,000 |
3,000 |
3,000 |
-0.33% |
1,100 |
2024/5/30 |
3,000 |
3,010 |
3,000 |
3,010 |
-0.17% |
800 |
2024/5/29 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.00% |
1,200 |
2024/5/28 |
3,015 |
3,015 |
3,000 |
3,015 |
+0.00% |
1,600 |
2024/5/27 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.17% |
1,400 |
2024/5/24 |
3,000 |
3,010 |
2,991 |
3,010 |
+0.50% |
1,200 |
2024/5/23 |
3,010 |
3,010 |
2,995 |
2,995 |
-0.33% |
2,000 |
2024/5/22 |
3,015 |
3,015 |
3,005 |
3,005 |
-0.33% |
1,200 |
2024/5/21 |
3,015 |
3,015 |
3,010 |
3,015 |
+0.00% |
800 |
2024/5/20 |
3,015 |
3,020 |
3,015 |
3,015 |
+0.00% |
3,500 |
2024/5/17 |
3,025 |
3,025 |
3,010 |
3,015 |
-0.17% |
1,100 |
2024/5/16 |
3,020 |
3,020 |
3,005 |
3,020 |
+0.17% |
1,100 |
2024/5/15 |
3,015 |
3,015 |
3,015 |
3,015 |
+0.17% |
200 |
2024/5/14 |
3,015 |
3,025 |
3,000 |
3,010 |
+0.17% |
2,200 |
2024/5/13 |
3,020 |
3,020 |
3,005 |
3,005 |
-0.33% |
4,500 |
2024/5/10 |
3,015 |
3,035 |
3,015 |
3,015 |
+0.00% |
4,700 |
2024/5/9 |
3,005 |
3,040 |
3,005 |
3,015 |
+0.17% |
2,600 |
2024/5/8 |
3,025 |
3,035 |
3,010 |
3,010 |
-0.50% |
1,100 |
2024/5/7 |
3,030 |
3,030 |
3,025 |
3,025 |
+0.17% |
1,000 |
2024/5/2 |
3,030 |
3,045 |
3,020 |
3,020 |
+0.00% |
1,300 |
2024/5/1 |
3,010 |
3,020 |
3,010 |
3,020 |
-0.33% |
700 |
2024/4/30 |
3,030 |
3,030 |
3,005 |
3,030 |
+0.66% |
3,300 |
2024/4/26 |
3,010 |
3,010 |
3,005 |
3,010 |
+0.17% |
1,400 |
2024/4/25 |
3,010 |
3,015 |
3,005 |
3,005 |
-0.17% |
700 |
2024/4/24 |
3,010 |
3,015 |
3,010 |
3,010 |
-0.66% |
600 |
2024/4/23 |
3,030 |
3,035 |
3,010 |
3,030 |
+0.66% |
3,300 |
2024/4/22 |
3,010 |
3,035 |
3,005 |
3,010 |
+0.17% |
5,100 |
|