日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
3,120 |
3,145 |
3,105 |
3,120 |
-0.32% |
9,300 |
2024/10/22 |
3,175 |
3,175 |
3,110 |
3,130 |
-1.88% |
14,600 |
2024/10/21 |
3,190 |
3,225 |
3,180 |
3,190 |
-1.85% |
30,700 |
2024/10/18 |
2,920 |
3,270 |
2,920 |
3,250 |
+17.33% |
126,500 |
2024/10/17 |
2,750 |
2,770 |
2,700 |
2,770 |
+2.59% |
3,100 |
2024/10/16 |
2,750 |
2,750 |
2,651 |
2,700 |
+0.00% |
6,200 |
2024/10/15 |
2,660 |
2,700 |
2,633 |
2,700 |
+1.50% |
600 |
2024/10/10 |
2,700 |
2,701 |
2,610 |
2,660 |
-1.48% |
1,400 |
2024/10/9 |
2,627 |
2,714 |
2,627 |
2,700 |
+0.86% |
1,800 |
2024/10/8 |
2,660 |
2,677 |
2,611 |
2,677 |
+2.96% |
6,900 |
2024/10/7 |
2,674 |
2,700 |
2,600 |
2,600 |
-3.70% |
4,600 |
2024/10/4 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.04% |
2,200 |
2024/10/3 |
2,775 |
2,780 |
2,699 |
2,699 |
+0.33% |
1,900 |
2024/10/2 |
2,659 |
2,760 |
2,652 |
2,690 |
+2.20% |
13,000 |
2024/10/1 |
2,660 |
2,668 |
2,632 |
2,632 |
-0.94% |
7,300 |
2024/9/30 |
2,620 |
2,683 |
2,620 |
2,657 |
-0.11% |
1,700 |
2024/9/27 |
2,659 |
2,750 |
2,658 |
2,660 |
+0.00% |
4,300 |
2024/9/26 |
2,660 |
2,660 |
2,571 |
2,660 |
-0.34% |
2,300 |
2024/9/25 |
2,634 |
2,670 |
2,634 |
2,669 |
+1.48% |
2,100 |
2024/9/24 |
2,740 |
2,740 |
2,525 |
2,630 |
-4.01% |
7,100 |
2024/9/20 |
2,752 |
2,770 |
2,705 |
2,740 |
-0.44% |
8,600 |
2024/9/19 |
2,719 |
2,760 |
2,718 |
2,752 |
+1.25% |
4,800 |
2024/9/18 |
2,710 |
2,718 |
2,687 |
2,718 |
+0.30% |
2,000 |
2024/9/17 |
2,700 |
2,744 |
2,699 |
2,710 |
+1.57% |
2,800 |
2024/9/13 |
2,701 |
2,701 |
2,651 |
2,668 |
-1.22% |
500 |
2024/9/12 |
2,581 |
2,725 |
2,581 |
2,701 |
+4.69% |
8,300 |
2024/9/11 |
2,703 |
2,703 |
2,487 |
2,580 |
-3.30% |
3,500 |
2024/9/10 |
2,673 |
2,700 |
2,645 |
2,668 |
+1.64% |
5,400 |
2024/9/9 |
2,555 |
2,650 |
2,555 |
2,625 |
+2.74% |
5,400 |
2024/9/6 |
2,515 |
2,593 |
2,515 |
2,555 |
+0.47% |
7,200 |
2024/9/5 |
2,540 |
2,558 |
2,536 |
2,543 |
+0.32% |
3,200 |
2024/9/4 |
2,506 |
2,569 |
2,487 |
2,535 |
-0.82% |
2,100 |
2024/9/3 |
2,517 |
2,556 |
2,517 |
2,556 |
+1.79% |
4,000 |
2024/9/2 |
2,499 |
2,517 |
2,499 |
2,511 |
+0.64% |
2,500 |
2024/8/30 |
2,476 |
2,510 |
2,476 |
2,495 |
+0.77% |
2,400 |
2024/8/29 |
2,446 |
2,476 |
2,446 |
2,476 |
-0.16% |
1,600 |
2024/8/28 |
2,462 |
2,480 |
2,456 |
2,480 |
+0.81% |
10,900 |
2024/8/27 |
2,408 |
2,460 |
2,399 |
2,460 |
+2.16% |
4,000 |
2024/8/26 |
2,395 |
2,415 |
2,320 |
2,408 |
+2.69% |
5,800 |
2024/8/23 |
2,383 |
2,383 |
2,333 |
2,345 |
-1.30% |
600 |
2024/8/22 |
2,330 |
2,380 |
2,330 |
2,376 |
+2.11% |
1,200 |
2024/8/21 |
2,328 |
2,328 |
2,327 |
2,327 |
+0.00% |
300 |
2024/8/20 |
2,327 |
2,330 |
2,327 |
2,327 |
+0.00% |
1,000 |
2024/8/19 |
2,330 |
2,330 |
2,312 |
2,327 |
-2.23% |
600 |
2024/8/16 |
2,370 |
2,380 |
2,370 |
2,380 |
+2.59% |
300 |
2024/8/15 |
2,305 |
2,320 |
2,305 |
2,320 |
+1.31% |
700 |
2024/8/14 |
2,295 |
2,295 |
2,290 |
2,290 |
-0.22% |
800 |
2024/8/13 |
2,290 |
2,295 |
2,290 |
2,295 |
+0.17% |
700 |
2024/8/9 |
2,330 |
2,330 |
2,291 |
2,291 |
+2.74% |
900 |
2024/8/8 |
2,200 |
2,233 |
2,200 |
2,230 |
+1.59% |
1,900 |
2024/8/7 |
2,060 |
2,198 |
2,060 |
2,195 |
+4.03% |
6,700 |
2024/8/6 |
2,120 |
2,199 |
2,040 |
2,110 |
+1.44% |
15,000 |
2024/8/5 |
2,200 |
2,225 |
2,080 |
2,080 |
-8.37% |
10,400 |
2024/8/2 |
2,313 |
2,313 |
2,220 |
2,270 |
-3.81% |
5,900 |
2024/8/1 |
2,391 |
2,391 |
2,360 |
2,360 |
-1.38% |
1,800 |
2024/7/31 |
2,393 |
2,393 |
2,393 |
2,393 |
+0.00% |
200 |
2024/7/30 |
2,393 |
2,393 |
2,393 |
2,393 |
+0.13% |
100 |
2024/7/29 |
2,381 |
2,390 |
2,381 |
2,390 |
+0.84% |
300 |
2024/7/26 |
2,371 |
2,379 |
2,370 |
2,370 |
-0.42% |
1,000 |
2024/7/25 |
2,382 |
2,389 |
2,377 |
2,380 |
-0.38% |
1,700 |
2024/7/24 |
2,377 |
2,389 |
2,377 |
2,389 |
-0.54% |
300 |
2024/7/23 |
2,403 |
2,403 |
2,402 |
2,402 |
+0.13% |
800 |
2024/7/22 |
2,421 |
2,444 |
2,396 |
2,399 |
-0.83% |
5,100 |
2024/7/19 |
2,419 |
2,439 |
2,419 |
2,419 |
+0.00% |
1,400 |
2024/7/18 |
2,395 |
2,419 |
2,395 |
2,419 |
+0.83% |
2,300 |
2024/7/17 |
2,399 |
2,399 |
2,379 |
2,399 |
+1.05% |
1,700 |
2024/7/16 |
2,377 |
2,395 |
2,374 |
2,374 |
-0.04% |
2,900 |
2024/7/12 |
2,376 |
2,379 |
2,375 |
2,375 |
-0.04% |
800 |
2024/7/11 |
2,376 |
2,379 |
2,375 |
2,376 |
+0.00% |
2,000 |
2024/7/10 |
2,374 |
2,387 |
2,374 |
2,376 |
+0.04% |
900 |
2024/7/9 |
2,363 |
2,375 |
2,363 |
2,375 |
+0.47% |
5,300 |
2024/7/8 |
2,370 |
2,370 |
2,364 |
2,364 |
-0.46% |
1,100 |
2024/7/5 |
2,385 |
2,385 |
2,375 |
2,375 |
-0.29% |
5,100 |
2024/7/4 |
2,370 |
2,385 |
2,365 |
2,382 |
+0.68% |
3,100 |
2024/7/3 |
2,355 |
2,375 |
2,355 |
2,366 |
+0.04% |
1,700 |
2024/7/2 |
2,350 |
2,369 |
2,349 |
2,365 |
+0.08% |
2,100 |
2024/7/1 |
2,365 |
2,377 |
2,345 |
2,363 |
+1.24% |
3,500 |
2024/6/28 |
2,355 |
2,355 |
2,321 |
2,334 |
+1.04% |
800 |
2024/6/27 |
2,353 |
2,353 |
2,310 |
2,310 |
-0.43% |
500 |
2024/6/26 |
2,306 |
2,325 |
2,301 |
2,320 |
+0.91% |
1,200 |
2024/6/25 |
2,244 |
2,318 |
2,244 |
2,299 |
+0.39% |
2,600 |
2024/6/24 |
2,300 |
2,320 |
2,290 |
2,290 |
-2.39% |
5,800 |
2024/6/21 |
2,365 |
2,365 |
2,337 |
2,346 |
-0.72% |
600 |
2024/6/20 |
2,365 |
2,365 |
2,360 |
2,363 |
-0.08% |
1,000 |
2024/6/19 |
2,371 |
2,371 |
2,311 |
2,365 |
-0.25% |
5,600 |
2024/6/18 |
2,372 |
2,395 |
2,370 |
2,371 |
-0.38% |
1,100 |
2024/6/17 |
2,410 |
2,410 |
2,380 |
2,380 |
-1.12% |
800 |
2024/6/14 |
2,367 |
2,407 |
2,367 |
2,407 |
+0.00% |
1,100 |
2024/6/13 |
2,452 |
2,452 |
2,366 |
2,407 |
-2.00% |
4,900 |
2024/6/12 |
2,438 |
2,456 |
2,438 |
2,456 |
+0.24% |
600 |
2024/6/11 |
2,440 |
2,450 |
2,440 |
2,450 |
-0.37% |
200 |
2024/6/10 |
2,441 |
2,459 |
2,441 |
2,459 |
+0.24% |
700 |
2024/6/7 |
2,460 |
2,460 |
2,449 |
2,453 |
-0.08% |
1,000 |
2024/6/6 |
2,455 |
2,455 |
2,454 |
2,455 |
-0.28% |
1,600 |
2024/6/5 |
2,455 |
2,467 |
2,454 |
2,462 |
+0.29% |
2,200 |
2024/6/4 |
2,431 |
2,455 |
2,430 |
2,455 |
-0.20% |
1,100 |
2024/6/3 |
2,438 |
2,460 |
2,438 |
2,460 |
+2.07% |
4,100 |
2024/5/31 |
2,400 |
2,410 |
2,400 |
2,410 |
+0.42% |
1,100 |
2024/5/30 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.38% |
300 |
2024/5/29 |
2,368 |
2,391 |
2,368 |
2,391 |
+0.21% |
200 |
2024/5/28 |
2,393 |
2,393 |
2,386 |
2,386 |
-0.54% |
1,200 |
2024/5/27 |
2,379 |
2,400 |
2,376 |
2,399 |
-0.46% |
2,500 |
2024/5/24 |
2,427 |
2,427 |
2,393 |
2,410 |
-0.95% |
400 |
2024/5/23 |
2,438 |
2,438 |
2,433 |
2,433 |
+0.75% |
700 |
2024/5/22 |
2,407 |
2,415 |
2,406 |
2,415 |
+0.62% |
1,200 |
2024/5/21 |
2,400 |
2,415 |
2,400 |
2,400 |
-0.62% |
1,500 |
2024/5/20 |
2,400 |
2,416 |
2,355 |
2,415 |
+0.62% |
3,200 |
2024/5/17 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
800 |
2024/5/16 |
2,407 |
2,410 |
2,400 |
2,400 |
-0.29% |
2,000 |
2024/5/15 |
2,402 |
2,407 |
2,392 |
2,407 |
+0.21% |
1,100 |
2024/5/14 |
2,402 |
2,402 |
2,402 |
2,402 |
+0.04% |
1,900 |
2024/5/13 |
2,400 |
2,450 |
2,393 |
2,401 |
-0.37% |
4,800 |
2024/5/10 |
2,405 |
2,438 |
2,405 |
2,410 |
+0.21% |
1,200 |
2024/5/9 |
2,404 |
2,405 |
2,404 |
2,405 |
-1.31% |
600 |
2024/5/7 |
2,440 |
2,440 |
2,437 |
2,437 |
+0.33% |
800 |
2024/5/2 |
2,434 |
2,434 |
2,381 |
2,429 |
-0.33% |
700 |
2024/5/1 |
2,439 |
2,439 |
2,389 |
2,437 |
-0.12% |
1,400 |
2024/4/25 |
2,440 |
2,442 |
2,439 |
2,440 |
+1.67% |
2,300 |
2024/4/24 |
2,417 |
2,417 |
2,367 |
2,400 |
-0.29% |
1,600 |
2024/4/23 |
2,410 |
2,442 |
2,405 |
2,407 |
-0.12% |
600 |
2024/4/22 |
2,410 |
2,410 |
2,410 |
2,410 |
-0.21% |
200 |
2024/4/19 |
2,423 |
2,423 |
2,415 |
2,415 |
-0.29% |
1,100 |
2024/4/18 |
2,419 |
2,422 |
2,419 |
2,422 |
+0.17% |
900 |
|