| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,766 |
1,767 |
1,727 |
1,739 |
-1.58% |
3,600 |
| 2024/10/2 |
1,705 |
1,771 |
1,705 |
1,767 |
-1.01% |
300 |
| 2024/10/1 |
1,758 |
1,788 |
1,758 |
1,785 |
+4.39% |
400 |
| 2024/9/30 |
1,745 |
1,745 |
1,710 |
1,710 |
-2.01% |
200 |
| 2024/9/25 |
1,756 |
1,756 |
1,745 |
1,745 |
-0.63% |
1,000 |
| 2024/9/24 |
1,756 |
1,756 |
1,756 |
1,756 |
+2.03% |
100 |
| 2024/9/20 |
1,702 |
1,736 |
1,702 |
1,721 |
-1.21% |
800 |
| 2024/9/18 |
1,735 |
1,742 |
1,735 |
1,742 |
+0.69% |
200 |
| 2024/9/17 |
1,760 |
1,760 |
1,730 |
1,730 |
+2.98% |
1,200 |
| 2024/9/13 |
1,747 |
1,747 |
1,680 |
1,680 |
-4.33% |
4,700 |
| 2024/9/12 |
1,758 |
1,766 |
1,739 |
1,756 |
+1.50% |
500 |
| 2024/9/11 |
1,700 |
1,730 |
1,700 |
1,730 |
+1.17% |
800 |
| 2024/9/10 |
1,740 |
1,740 |
1,710 |
1,710 |
-2.12% |
600 |
| 2024/9/9 |
1,690 |
1,773 |
1,690 |
1,747 |
+1.69% |
1,700 |
| 2024/9/6 |
1,780 |
1,780 |
1,700 |
1,718 |
-3.97% |
2,900 |
| 2024/9/5 |
1,738 |
1,791 |
1,738 |
1,789 |
-1.38% |
1,100 |
| 2024/9/4 |
1,814 |
1,814 |
1,814 |
1,814 |
+0.33% |
300 |
| 2024/9/3 |
1,808 |
1,808 |
1,808 |
1,808 |
+0.00% |
100 |
| 2024/9/2 |
1,787 |
1,808 |
1,787 |
1,808 |
+1.23% |
1,800 |
| 2024/8/30 |
1,752 |
1,786 |
1,752 |
1,786 |
-0.17% |
300 |
| 2024/8/28 |
1,780 |
1,810 |
1,745 |
1,789 |
+0.51% |
4,700 |
| 2024/8/27 |
1,759 |
1,780 |
1,759 |
1,780 |
-0.67% |
500 |
| 2024/8/26 |
1,790 |
1,792 |
1,790 |
1,792 |
+0.00% |
1,300 |
| 2024/8/23 |
1,789 |
1,792 |
1,758 |
1,792 |
+0.11% |
2,000 |
| 2024/8/20 |
1,797 |
1,805 |
1,790 |
1,790 |
+1.07% |
1,300 |
| 2024/8/19 |
1,770 |
1,771 |
1,770 |
1,771 |
+0.00% |
1,300 |
| 2024/8/16 |
1,760 |
1,793 |
1,753 |
1,771 |
+0.62% |
400 |
| 2024/8/15 |
1,700 |
1,760 |
1,690 |
1,760 |
+3.47% |
500 |
| 2024/8/14 |
1,684 |
1,701 |
1,680 |
1,701 |
+0.95% |
2,200 |
| 2024/8/13 |
1,660 |
1,685 |
1,659 |
1,685 |
+4.01% |
1,400 |
| 2024/8/9 |
1,650 |
1,650 |
1,619 |
1,620 |
+1.25% |
1,000 |
| 2024/8/8 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.25% |
400 |
| 2024/8/7 |
1,596 |
1,628 |
1,556 |
1,596 |
-0.50% |
5,900 |
| 2024/8/6 |
1,574 |
1,630 |
1,573 |
1,604 |
+6.93% |
7,200 |
| 2024/8/5 |
1,800 |
1,871 |
1,500 |
1,500 |
-20.55% |
18,400 |
| 2024/8/2 |
1,924 |
1,924 |
1,818 |
1,888 |
-1.97% |
9,500 |
| 2024/8/1 |
1,943 |
1,943 |
1,923 |
1,926 |
-0.62% |
400 |
| 2024/7/31 |
1,916 |
1,938 |
1,916 |
1,938 |
+0.94% |
600 |
| 2024/7/30 |
1,920 |
1,944 |
1,920 |
1,920 |
-0.72% |
36,600 |
| 2024/7/29 |
1,945 |
1,945 |
1,901 |
1,934 |
-0.57% |
800 |
| 2024/7/26 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.73% |
200 |
| 2024/7/25 |
1,913 |
1,913 |
1,912 |
1,912 |
+0.00% |
1,600 |
| 2024/7/24 |
1,952 |
1,952 |
1,912 |
1,912 |
-1.44% |
300 |
| 2024/7/22 |
1,911 |
1,940 |
1,911 |
1,940 |
+0.52% |
3,200 |
| 2024/7/19 |
1,954 |
1,954 |
1,930 |
1,930 |
-1.33% |
400 |
| 2024/7/18 |
1,920 |
1,956 |
1,920 |
1,956 |
+2.14% |
400 |
| 2024/7/17 |
1,912 |
1,915 |
1,912 |
1,915 |
+0.21% |
1,000 |
| 2024/7/16 |
1,962 |
1,962 |
1,900 |
1,911 |
-2.55% |
3,100 |
| 2024/7/12 |
1,950 |
1,961 |
1,950 |
1,961 |
+1.50% |
200 |
| 2024/7/11 |
1,931 |
1,940 |
1,931 |
1,932 |
-0.92% |
600 |
| 2024/7/10 |
1,959 |
1,959 |
1,950 |
1,950 |
-0.46% |
400 |
| 2024/7/9 |
1,924 |
1,959 |
1,924 |
1,959 |
+1.93% |
600 |
| 2024/7/8 |
1,970 |
1,970 |
1,921 |
1,922 |
-0.47% |
2,400 |
| 2024/7/5 |
1,965 |
1,965 |
1,931 |
1,931 |
-1.73% |
900 |
| 2024/7/4 |
1,960 |
1,965 |
1,941 |
1,965 |
-0.20% |
600 |
| 2024/7/3 |
1,970 |
1,970 |
1,941 |
1,969 |
-0.05% |
2,900 |
| 2024/7/2 |
1,978 |
1,978 |
1,951 |
1,970 |
-0.40% |
600 |
| 2024/7/1 |
1,965 |
1,978 |
1,965 |
1,978 |
+1.18% |
1,400 |
| 2024/6/28 |
1,954 |
1,968 |
1,954 |
1,955 |
+0.05% |
500 |
| 2024/6/27 |
1,994 |
1,994 |
1,954 |
1,954 |
+0.00% |
35,000 |
| 2024/6/26 |
1,930 |
1,954 |
1,930 |
1,954 |
+1.24% |
6,300 |
| 2024/6/21 |
1,946 |
1,946 |
1,930 |
1,930 |
-0.31% |
200 |
| 2024/6/20 |
1,945 |
1,945 |
1,907 |
1,936 |
-0.51% |
3,400 |
| 2024/6/19 |
1,901 |
1,946 |
1,901 |
1,946 |
+0.83% |
500 |
| 2024/6/18 |
1,930 |
1,930 |
1,930 |
1,930 |
-1.48% |
200 |
| 2024/6/17 |
1,965 |
1,965 |
1,919 |
1,959 |
-0.76% |
1,500 |
| 2024/6/14 |
1,961 |
2,019 |
1,890 |
1,974 |
-4.08% |
13,700 |
| 2024/6/13 |
2,028 |
2,066 |
2,028 |
2,058 |
+0.88% |
3,400 |
| 2024/6/12 |
2,007 |
2,040 |
2,007 |
2,040 |
+0.49% |
1,200 |
| 2024/6/11 |
2,020 |
2,030 |
2,020 |
2,030 |
+0.79% |
200 |
| 2024/6/10 |
2,028 |
2,029 |
2,010 |
2,014 |
-0.69% |
2,500 |
| 2024/6/7 |
2,026 |
2,028 |
2,026 |
2,028 |
+0.80% |
1,200 |
| 2024/6/6 |
2,013 |
2,028 |
2,012 |
2,012 |
-0.89% |
500 |
| 2024/6/5 |
2,035 |
2,042 |
2,020 |
2,030 |
+0.15% |
600 |
| 2024/6/4 |
2,000 |
2,027 |
1,987 |
2,027 |
+1.35% |
600 |
| 2024/6/3 |
1,985 |
2,000 |
1,985 |
2,000 |
+0.76% |
2,300 |
| 2024/5/31 |
2,011 |
2,011 |
1,985 |
1,985 |
-0.50% |
500 |
| 2024/5/30 |
1,995 |
1,995 |
1,995 |
1,995 |
-2.44% |
300 |
| 2024/5/29 |
2,020 |
2,045 |
2,020 |
2,045 |
+1.24% |
300 |
| 2024/5/28 |
2,022 |
2,023 |
2,020 |
2,020 |
-0.10% |
1,700 |
| 2024/5/27 |
2,020 |
2,034 |
2,009 |
2,022 |
+0.70% |
900 |
| 2024/5/24 |
1,991 |
2,008 |
1,991 |
2,008 |
-0.50% |
500 |
| 2024/5/23 |
2,009 |
2,023 |
1,998 |
2,018 |
+0.45% |
1,300 |
| 2024/5/22 |
1,990 |
2,009 |
1,990 |
2,009 |
+1.41% |
900 |
| 2024/5/21 |
1,980 |
1,999 |
1,980 |
1,981 |
-0.20% |
1,300 |
| 2024/5/20 |
2,018 |
2,018 |
1,980 |
1,985 |
-0.75% |
2,400 |
| 2024/5/17 |
2,000 |
2,010 |
1,985 |
2,000 |
-1.14% |
1,200 |
| 2024/5/16 |
2,011 |
2,043 |
1,998 |
2,023 |
+0.15% |
2,400 |
| 2024/5/15 |
2,025 |
2,030 |
2,010 |
2,020 |
-0.98% |
1,700 |
| 2024/5/14 |
2,040 |
2,040 |
2,020 |
2,040 |
-0.24% |
1,200 |
| 2024/5/13 |
2,060 |
2,060 |
2,044 |
2,045 |
-0.73% |
800 |
| 2024/5/10 |
2,061 |
2,061 |
2,045 |
2,060 |
-0.05% |
2,500 |
| 2024/5/9 |
2,064 |
2,064 |
2,061 |
2,061 |
+0.73% |
800 |
| 2024/5/8 |
2,064 |
2,064 |
2,046 |
2,046 |
-0.87% |
2,900 |
| 2024/5/7 |
2,061 |
2,076 |
2,060 |
2,064 |
+0.15% |
1,200 |
| 2024/5/2 |
2,061 |
2,061 |
2,061 |
2,061 |
-0.19% |
200 |
| 2024/5/1 |
2,066 |
2,066 |
2,065 |
2,065 |
+0.00% |
800 |
| 2024/4/30 |
2,064 |
2,065 |
2,064 |
2,065 |
+0.05% |
400 |
| 2024/4/26 |
2,078 |
2,078 |
2,064 |
2,064 |
+0.00% |
1,000 |
| 2024/4/25 |
2,062 |
2,072 |
2,062 |
2,064 |
+0.15% |
1,100 |
| 2024/4/24 |
2,054 |
2,078 |
2,054 |
2,061 |
+0.29% |
1,800 |
| 2024/4/23 |
2,061 |
2,078 |
2,055 |
2,055 |
-0.29% |
1,100 |
| 2024/4/22 |
2,086 |
2,086 |
2,061 |
2,061 |
-0.67% |
1,300 |
| 2024/4/19 |
2,039 |
2,075 |
2,036 |
2,075 |
+1.82% |
1,100 |
| 2024/4/18 |
2,039 |
2,041 |
2,038 |
2,038 |
-0.10% |
400 |
| 2024/4/17 |
2,046 |
2,071 |
2,040 |
2,040 |
-0.29% |
2,500 |
| 2024/4/16 |
2,062 |
2,062 |
2,046 |
2,046 |
-0.24% |
900 |
| 2024/4/15 |
2,050 |
2,065 |
2,050 |
2,051 |
-0.92% |
2,200 |
| 2024/4/12 |
2,048 |
2,070 |
2,040 |
2,070 |
+1.57% |
2,300 |
| 2024/4/11 |
2,060 |
2,060 |
2,038 |
2,038 |
-0.83% |
3,000 |
| 2024/4/10 |
2,055 |
2,055 |
2,055 |
2,055 |
-0.05% |
900 |
| 2024/4/9 |
2,075 |
2,076 |
2,050 |
2,056 |
+0.05% |
1,200 |
| 2024/4/8 |
2,053 |
2,077 |
2,052 |
2,055 |
+0.00% |
800 |
| 2024/4/5 |
2,045 |
2,055 |
2,045 |
2,055 |
-1.63% |
300 |
| 2024/4/4 |
2,099 |
2,099 |
2,042 |
2,089 |
-0.29% |
1,700 |
| 2024/4/3 |
2,031 |
2,095 |
2,030 |
2,095 |
+2.20% |
1,600 |
| 2024/4/2 |
2,089 |
2,089 |
2,050 |
2,050 |
-1.87% |
8,200 |
| 2024/4/1 |
2,100 |
2,121 |
2,075 |
2,089 |
+0.87% |
4,000 |
| 2024/3/29 |
2,070 |
2,071 |
2,070 |
2,071 |
-0.19% |
300 |
| 2024/3/28 |
2,096 |
2,096 |
2,075 |
2,075 |
-0.24% |
1,400 |
| 2024/3/27 |
2,076 |
2,080 |
2,070 |
2,080 |
+0.24% |
1,200 |
| 2024/3/26 |
2,076 |
2,090 |
2,075 |
2,075 |
+0.00% |
700 |
| 2024/3/25 |
2,073 |
2,083 |
2,073 |
2,075 |
+0.10% |
1,100 |
|
