| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/10 |
2,347 |
2,347 |
2,328 |
2,328 |
-1.81% |
300 |
| 2024/12/9 |
2,350 |
2,372 |
2,317 |
2,371 |
+1.02% |
5,300 |
| 2024/12/6 |
2,385 |
2,385 |
2,315 |
2,347 |
-1.26% |
2,000 |
| 2024/12/5 |
2,396 |
2,396 |
2,342 |
2,377 |
-0.25% |
4,200 |
| 2024/12/4 |
2,485 |
2,485 |
2,363 |
2,383 |
-2.58% |
5,500 |
| 2024/12/3 |
2,285 |
2,458 |
2,283 |
2,446 |
+8.47% |
14,200 |
| 2024/12/2 |
2,268 |
2,306 |
2,241 |
2,255 |
-0.57% |
2,200 |
| 2024/11/29 |
2,304 |
2,304 |
2,222 |
2,268 |
+0.58% |
2,400 |
| 2024/11/28 |
2,260 |
2,320 |
2,231 |
2,255 |
-2.38% |
4,000 |
| 2024/11/27 |
2,335 |
2,335 |
2,225 |
2,310 |
-1.07% |
5,800 |
| 2024/11/26 |
2,385 |
2,385 |
2,270 |
2,335 |
-3.75% |
1,400 |
| 2024/11/25 |
2,436 |
2,460 |
2,400 |
2,426 |
+0.75% |
3,500 |
| 2024/11/22 |
2,376 |
2,470 |
2,370 |
2,408 |
+1.82% |
5,000 |
| 2024/11/21 |
2,374 |
2,412 |
2,326 |
2,365 |
-2.43% |
3,700 |
| 2024/11/20 |
2,335 |
2,442 |
2,335 |
2,424 |
+6.08% |
9,300 |
| 2024/11/19 |
2,302 |
2,328 |
2,268 |
2,285 |
+3.77% |
2,300 |
| 2024/11/18 |
2,164 |
2,250 |
2,163 |
2,202 |
+1.80% |
4,400 |
| 2024/11/15 |
2,180 |
2,180 |
2,163 |
2,163 |
+0.00% |
300 |
| 2024/11/14 |
2,180 |
2,180 |
2,163 |
2,163 |
-0.05% |
1,400 |
| 2024/11/13 |
2,199 |
2,199 |
2,160 |
2,164 |
-0.73% |
1,200 |
| 2024/11/12 |
2,193 |
2,230 |
2,180 |
2,180 |
-0.46% |
2,200 |
| 2024/11/11 |
2,213 |
2,213 |
2,163 |
2,190 |
-3.23% |
2,200 |
| 2024/11/8 |
2,222 |
2,288 |
2,222 |
2,263 |
+2.17% |
2,300 |
| 2024/11/7 |
2,208 |
2,258 |
2,208 |
2,215 |
+0.41% |
1,900 |
| 2024/11/6 |
2,254 |
2,254 |
2,203 |
2,206 |
-1.69% |
1,100 |
| 2024/11/5 |
2,320 |
2,330 |
2,161 |
2,244 |
-3.28% |
3,900 |
| 2024/11/1 |
2,272 |
2,345 |
2,272 |
2,320 |
+0.87% |
5,200 |
| 2024/10/31 |
2,197 |
2,380 |
2,197 |
2,300 |
+4.69% |
8,300 |
| 2024/10/30 |
2,150 |
2,267 |
2,150 |
2,197 |
+2.19% |
8,500 |
| 2024/10/29 |
2,156 |
2,171 |
2,108 |
2,150 |
+0.14% |
5,100 |
| 2024/10/28 |
2,069 |
2,153 |
2,069 |
2,147 |
-1.01% |
14,800 |
| 2024/10/25 |
2,275 |
2,295 |
2,110 |
2,169 |
-4.37% |
24,800 |
| 2024/10/24 |
2,347 |
2,347 |
2,208 |
2,268 |
-4.38% |
28,100 |
| 2024/10/23 |
2,460 |
2,460 |
2,372 |
2,372 |
-4.16% |
15,500 |
| 2024/10/22 |
2,554 |
2,560 |
2,447 |
2,475 |
-4.18% |
11,700 |
| 2024/10/21 |
2,602 |
2,602 |
2,422 |
2,583 |
-1.41% |
27,700 |
| 2024/10/18 |
2,712 |
2,781 |
2,620 |
2,620 |
-4.03% |
14,100 |
| 2024/10/17 |
2,765 |
2,765 |
2,613 |
2,730 |
-2.08% |
19,100 |
| 2024/10/16 |
2,923 |
2,923 |
2,771 |
2,788 |
-4.19% |
14,700 |
| 2024/10/15 |
2,775 |
2,977 |
2,760 |
2,910 |
-14.29% |
47,200 |
| 2024/10/11 |
3,485 |
3,495 |
3,365 |
3,395 |
-2.72% |
4,800 |
| 2024/10/10 |
3,490 |
3,505 |
3,450 |
3,490 |
+1.45% |
2,400 |
| 2024/10/9 |
3,475 |
3,485 |
3,420 |
3,440 |
-1.01% |
2,500 |
| 2024/10/8 |
3,710 |
3,710 |
3,475 |
3,475 |
-7.70% |
12,400 |
| 2024/10/7 |
3,805 |
3,805 |
3,715 |
3,765 |
-0.26% |
3,300 |
| 2024/10/4 |
3,775 |
3,845 |
3,725 |
3,775 |
-0.40% |
700 |
| 2024/10/3 |
3,795 |
3,910 |
3,790 |
3,790 |
+2.85% |
6,300 |
| 2024/10/2 |
3,640 |
3,690 |
3,640 |
3,685 |
+0.82% |
1,900 |
| 2024/10/1 |
3,600 |
3,655 |
3,600 |
3,655 |
+1.53% |
500 |
| 2024/9/30 |
3,570 |
3,600 |
3,525 |
3,600 |
-1.10% |
600 |
| 2024/9/27 |
3,580 |
3,660 |
3,550 |
3,640 |
+2.39% |
3,300 |
| 2024/9/26 |
3,550 |
3,555 |
3,500 |
3,555 |
-0.97% |
2,000 |
| 2024/9/25 |
3,675 |
3,675 |
3,515 |
3,590 |
-2.05% |
2,100 |
| 2024/9/24 |
3,745 |
3,745 |
3,665 |
3,665 |
-2.14% |
500 |
| 2024/9/20 |
3,725 |
3,745 |
3,685 |
3,745 |
-1.96% |
400 |
| 2024/9/19 |
3,625 |
3,820 |
3,615 |
3,820 |
+5.82% |
2,100 |
| 2024/9/18 |
3,560 |
3,610 |
3,545 |
3,610 |
+1.12% |
2,000 |
| 2024/9/17 |
3,650 |
3,650 |
3,570 |
3,570 |
-2.19% |
1,300 |
| 2024/9/13 |
3,680 |
3,680 |
3,615 |
3,650 |
-2.67% |
1,100 |
| 2024/9/12 |
3,700 |
3,750 |
3,570 |
3,750 |
+7.30% |
2,900 |
| 2024/9/11 |
3,780 |
3,780 |
3,450 |
3,495 |
-9.22% |
15,300 |
| 2024/9/10 |
3,900 |
3,940 |
3,810 |
3,850 |
+0.00% |
3,900 |
| 2024/9/9 |
3,695 |
3,850 |
3,575 |
3,850 |
+2.26% |
4,000 |
| 2024/9/6 |
3,940 |
3,990 |
3,700 |
3,765 |
-4.44% |
7,900 |
| 2024/9/5 |
3,575 |
3,980 |
3,500 |
3,940 |
+9.90% |
12,300 |
| 2024/9/4 |
3,515 |
3,680 |
3,515 |
3,585 |
-1.92% |
3,500 |
| 2024/9/3 |
3,925 |
4,000 |
3,560 |
3,655 |
-2.01% |
11,000 |
| 2024/9/2 |
3,360 |
3,950 |
3,315 |
3,730 |
+13.03% |
26,700 |
| 2024/8/30 |
3,320 |
3,340 |
3,255 |
3,300 |
+0.76% |
4,200 |
| 2024/8/29 |
3,325 |
3,325 |
3,275 |
3,275 |
+0.31% |
1,000 |
| 2024/8/28 |
3,285 |
3,350 |
3,240 |
3,265 |
+0.77% |
3,200 |
| 2024/8/27 |
3,395 |
3,415 |
3,215 |
3,240 |
-6.49% |
21,400 |
| 2024/8/26 |
3,435 |
3,465 |
3,435 |
3,465 |
+0.87% |
1,000 |
| 2024/8/23 |
3,450 |
3,450 |
3,380 |
3,435 |
+0.44% |
500 |
| 2024/8/22 |
3,350 |
3,450 |
3,350 |
3,420 |
+2.09% |
3,800 |
| 2024/8/21 |
3,290 |
3,380 |
3,290 |
3,350 |
+2.76% |
900 |
| 2024/8/20 |
3,265 |
3,320 |
3,250 |
3,260 |
+0.62% |
800 |
| 2024/8/19 |
3,385 |
3,385 |
3,150 |
3,240 |
-4.42% |
5,200 |
| 2024/8/16 |
3,460 |
3,550 |
3,315 |
3,390 |
-0.59% |
3,200 |
| 2024/8/15 |
3,410 |
3,410 |
3,410 |
3,410 |
-3.81% |
200 |
| 2024/8/14 |
3,295 |
3,545 |
3,295 |
3,545 |
+7.42% |
3,900 |
| 2024/8/13 |
3,250 |
3,300 |
3,200 |
3,300 |
+2.17% |
1,600 |
| 2024/8/9 |
3,575 |
3,630 |
3,200 |
3,230 |
-12.70% |
5,400 |
| 2024/8/8 |
3,110 |
3,775 |
3,110 |
3,700 |
+15.44% |
2,700 |
| 2024/8/7 |
3,070 |
3,335 |
3,070 |
3,205 |
-0.16% |
23,600 |
| 2024/8/6 |
3,010 |
3,330 |
3,010 |
3,210 |
+11.46% |
8,900 |
| 2024/8/5 |
3,200 |
3,335 |
2,880 |
2,880 |
-17.48% |
22,000 |
| 2024/8/2 |
3,615 |
3,615 |
3,430 |
3,490 |
-6.93% |
11,800 |
| 2024/8/1 |
3,910 |
3,910 |
3,750 |
3,750 |
-6.60% |
2,900 |
| 2024/7/31 |
3,995 |
4,015 |
3,940 |
4,015 |
-0.12% |
7,800 |
| 2024/7/30 |
4,010 |
4,095 |
3,985 |
4,020 |
+0.50% |
5,600 |
| 2024/7/29 |
3,695 |
4,070 |
3,665 |
4,000 |
+7.96% |
19,600 |
| 2024/7/26 |
3,625 |
3,820 |
3,605 |
3,705 |
+0.27% |
14,400 |
| 2024/7/25 |
3,400 |
3,830 |
3,400 |
3,695 |
+6.33% |
20,700 |
| 2024/7/24 |
3,460 |
3,490 |
3,395 |
3,475 |
+0.14% |
22,800 |
| 2024/7/23 |
3,480 |
3,535 |
3,445 |
3,470 |
+1.17% |
8,600 |
| 2024/7/22 |
3,645 |
3,645 |
3,420 |
3,430 |
-6.16% |
7,500 |
| 2024/7/19 |
3,740 |
3,740 |
3,515 |
3,655 |
-1.75% |
6,000 |
| 2024/7/18 |
3,485 |
3,795 |
3,480 |
3,720 |
+5.68% |
10,800 |
| 2024/7/17 |
3,735 |
3,770 |
3,520 |
3,520 |
-4.74% |
18,900 |
| 2024/7/16 |
3,950 |
3,985 |
3,695 |
3,695 |
-12.65% |
82,000 |
| 2024/7/12 |
4,175 |
4,260 |
4,140 |
4,230 |
+1.81% |
2,800 |
| 2024/7/11 |
4,210 |
4,210 |
4,055 |
4,155 |
-2.92% |
5,500 |
| 2024/7/10 |
4,210 |
4,280 |
4,155 |
4,280 |
+1.18% |
5,800 |
| 2024/7/9 |
4,190 |
4,230 |
4,150 |
4,230 |
+0.95% |
4,500 |
| 2024/7/8 |
4,340 |
4,355 |
4,180 |
4,190 |
-1.87% |
4,200 |
| 2024/7/5 |
4,270 |
4,335 |
4,245 |
4,270 |
+0.47% |
2,400 |
| 2024/7/4 |
4,265 |
4,270 |
4,230 |
4,250 |
+0.00% |
1,200 |
| 2024/7/3 |
4,290 |
4,295 |
4,175 |
4,250 |
-0.93% |
5,500 |
| 2024/7/2 |
4,240 |
4,290 |
4,215 |
4,290 |
+0.00% |
3,100 |
| 2024/7/1 |
4,260 |
4,290 |
4,230 |
4,290 |
-0.92% |
700 |
| 2024/6/28 |
4,320 |
4,330 |
4,215 |
4,330 |
-1.37% |
5,000 |
| 2024/6/27 |
4,315 |
4,390 |
4,285 |
4,390 |
+1.74% |
2,400 |
| 2024/6/26 |
4,310 |
4,335 |
4,240 |
4,315 |
+0.35% |
1,300 |
| 2024/6/25 |
4,210 |
4,300 |
4,210 |
4,300 |
+0.94% |
1,500 |
| 2024/6/24 |
4,200 |
4,280 |
4,200 |
4,260 |
+2.04% |
1,600 |
| 2024/6/21 |
4,165 |
4,215 |
4,165 |
4,175 |
-0.36% |
1,200 |
| 2024/6/20 |
4,190 |
4,295 |
4,190 |
4,190 |
+0.36% |
900 |
| 2024/6/19 |
4,285 |
4,295 |
4,175 |
4,175 |
-2.00% |
2,200 |
| 2024/6/18 |
4,320 |
4,320 |
4,260 |
4,260 |
-1.39% |
200 |
| 2024/6/17 |
4,300 |
4,320 |
4,210 |
4,320 |
+2.13% |
2,400 |
| 2024/6/14 |
4,210 |
4,280 |
4,210 |
4,230 |
-0.70% |
1,700 |
| 2024/6/13 |
4,260 |
4,385 |
4,230 |
4,260 |
+0.24% |
4,400 |
|
