| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,873 |
2,875 |
2,868 |
2,868 |
-0.28% |
400 |
| 2024/10/3 |
2,855 |
2,880 |
2,855 |
2,876 |
+0.84% |
500 |
| 2024/10/2 |
2,866 |
2,884 |
2,833 |
2,852 |
-0.49% |
1,800 |
| 2024/10/1 |
2,857 |
2,885 |
2,856 |
2,866 |
+1.27% |
2,100 |
| 2024/9/30 |
2,883 |
2,896 |
2,827 |
2,830 |
-2.41% |
2,400 |
| 2024/9/27 |
2,916 |
2,921 |
2,890 |
2,900 |
-0.96% |
2,000 |
| 2024/9/26 |
2,930 |
2,930 |
2,885 |
2,928 |
-0.07% |
3,800 |
| 2024/9/25 |
2,890 |
2,938 |
2,890 |
2,930 |
+1.38% |
2,400 |
| 2024/9/24 |
2,905 |
2,905 |
2,886 |
2,890 |
-0.55% |
900 |
| 2024/9/20 |
2,853 |
2,906 |
2,853 |
2,906 |
+0.59% |
2,100 |
| 2024/9/19 |
2,861 |
2,889 |
2,861 |
2,889 |
+0.98% |
2,500 |
| 2024/9/18 |
2,879 |
2,891 |
2,861 |
2,861 |
-0.63% |
1,200 |
| 2024/9/17 |
2,855 |
2,879 |
2,850 |
2,879 |
+1.02% |
1,400 |
| 2024/9/13 |
2,857 |
2,876 |
2,850 |
2,850 |
-1.01% |
1,600 |
| 2024/9/12 |
2,893 |
2,893 |
2,854 |
2,879 |
+1.27% |
1,100 |
| 2024/9/11 |
2,885 |
2,885 |
2,843 |
2,843 |
-1.49% |
1,500 |
| 2024/9/10 |
2,895 |
2,895 |
2,886 |
2,886 |
+1.44% |
500 |
| 2024/9/9 |
2,856 |
2,856 |
2,841 |
2,845 |
-0.80% |
1,500 |
| 2024/9/6 |
2,827 |
2,868 |
2,827 |
2,868 |
+1.70% |
2,500 |
| 2024/9/5 |
2,822 |
2,822 |
2,806 |
2,820 |
+0.36% |
1,700 |
| 2024/9/4 |
2,865 |
2,868 |
2,810 |
2,810 |
-2.60% |
2,400 |
| 2024/9/3 |
2,887 |
2,887 |
2,882 |
2,885 |
-0.07% |
1,200 |
| 2024/9/2 |
2,897 |
2,897 |
2,887 |
2,887 |
-0.35% |
400 |
| 2024/8/30 |
2,899 |
2,899 |
2,872 |
2,897 |
+0.87% |
900 |
| 2024/8/29 |
2,888 |
2,892 |
2,853 |
2,872 |
-0.55% |
2,100 |
| 2024/8/28 |
2,898 |
2,899 |
2,888 |
2,888 |
-0.35% |
1,200 |
| 2024/8/27 |
2,877 |
2,898 |
2,856 |
2,898 |
+0.59% |
2,800 |
| 2024/8/26 |
2,834 |
2,884 |
2,833 |
2,881 |
+2.09% |
3,800 |
| 2024/8/23 |
2,796 |
2,822 |
2,796 |
2,822 |
+0.57% |
600 |
| 2024/8/22 |
2,834 |
2,834 |
2,806 |
2,806 |
-0.99% |
1,000 |
| 2024/8/21 |
2,778 |
2,845 |
2,778 |
2,834 |
+2.02% |
3,900 |
| 2024/8/20 |
2,771 |
2,800 |
2,765 |
2,778 |
+0.04% |
2,300 |
| 2024/8/19 |
2,800 |
2,814 |
2,777 |
2,777 |
-0.75% |
4,100 |
| 2024/8/16 |
2,730 |
2,817 |
2,730 |
2,798 |
+3.25% |
4,400 |
| 2024/8/15 |
2,705 |
2,793 |
2,704 |
2,710 |
+0.18% |
2,200 |
| 2024/8/14 |
2,670 |
2,705 |
2,670 |
2,705 |
+0.26% |
2,300 |
| 2024/8/13 |
2,600 |
2,698 |
2,600 |
2,698 |
+3.77% |
6,900 |
| 2024/8/9 |
2,566 |
2,633 |
2,557 |
2,600 |
+1.72% |
2,600 |
| 2024/8/8 |
2,587 |
2,597 |
2,523 |
2,556 |
-1.01% |
10,000 |
| 2024/8/7 |
2,539 |
2,588 |
2,539 |
2,582 |
+2.42% |
5,400 |
| 2024/8/6 |
2,560 |
2,596 |
2,504 |
2,521 |
+4.61% |
6,800 |
| 2024/8/5 |
2,693 |
2,702 |
2,400 |
2,410 |
-12.14% |
19,900 |
| 2024/8/2 |
2,844 |
2,865 |
2,740 |
2,743 |
-4.26% |
15,200 |
| 2024/8/1 |
2,908 |
2,908 |
2,853 |
2,865 |
-1.48% |
5,400 |
| 2024/7/31 |
2,890 |
2,918 |
2,890 |
2,908 |
+2.25% |
7,700 |
| 2024/7/30 |
2,998 |
2,998 |
2,844 |
2,844 |
-5.83% |
21,900 |
| 2024/7/29 |
3,025 |
3,035 |
3,000 |
3,020 |
-0.17% |
5,800 |
| 2024/7/26 |
3,025 |
3,050 |
3,025 |
3,025 |
+0.33% |
2,600 |
| 2024/7/25 |
3,035 |
3,040 |
3,015 |
3,015 |
-0.99% |
2,400 |
| 2024/7/24 |
3,005 |
3,055 |
3,005 |
3,045 |
+0.33% |
600 |
| 2024/7/23 |
3,020 |
3,040 |
3,010 |
3,035 |
+0.50% |
2,100 |
| 2024/7/22 |
3,030 |
3,035 |
3,020 |
3,020 |
+0.00% |
700 |
| 2024/7/19 |
3,025 |
3,040 |
3,020 |
3,020 |
-0.33% |
1,700 |
| 2024/7/18 |
3,055 |
3,055 |
3,010 |
3,030 |
-0.82% |
800 |
| 2024/7/17 |
3,030 |
3,065 |
3,030 |
3,055 |
+0.83% |
2,200 |
| 2024/7/16 |
3,045 |
3,050 |
3,005 |
3,030 |
+0.33% |
2,100 |
| 2024/7/12 |
3,015 |
3,045 |
2,995 |
3,020 |
+0.17% |
3,400 |
| 2024/7/11 |
2,995 |
3,035 |
2,995 |
3,015 |
+0.67% |
5,600 |
| 2024/7/10 |
2,999 |
3,015 |
2,995 |
2,995 |
-0.83% |
4,200 |
| 2024/7/9 |
3,030 |
3,065 |
3,000 |
3,020 |
-0.66% |
4,100 |
| 2024/7/8 |
3,055 |
3,065 |
3,040 |
3,040 |
-0.49% |
1,800 |
| 2024/7/5 |
3,080 |
3,080 |
3,050 |
3,055 |
-0.81% |
1,200 |
| 2024/7/4 |
3,070 |
3,090 |
3,030 |
3,080 |
+0.16% |
5,600 |
| 2024/7/3 |
3,065 |
3,090 |
3,065 |
3,075 |
+0.00% |
1,600 |
| 2024/7/2 |
3,085 |
3,085 |
3,055 |
3,075 |
-0.32% |
3,400 |
| 2024/7/1 |
3,115 |
3,115 |
3,085 |
3,085 |
+1.31% |
5,900 |
| 2024/6/28 |
3,035 |
3,045 |
3,035 |
3,045 |
+0.33% |
1,800 |
| 2024/6/27 |
3,035 |
3,035 |
3,005 |
3,035 |
+0.50% |
3,700 |
| 2024/6/26 |
3,040 |
3,045 |
3,015 |
3,020 |
+0.00% |
2,800 |
| 2024/6/25 |
2,993 |
3,025 |
2,981 |
3,020 |
+0.67% |
3,100 |
| 2024/6/24 |
2,988 |
3,010 |
2,980 |
3,000 |
+0.00% |
1,800 |
| 2024/6/21 |
3,005 |
3,025 |
3,000 |
3,000 |
-0.17% |
1,200 |
| 2024/6/20 |
3,015 |
3,040 |
3,005 |
3,005 |
-0.33% |
800 |
| 2024/6/19 |
3,015 |
3,045 |
3,010 |
3,015 |
+0.00% |
1,200 |
| 2024/6/18 |
3,050 |
3,055 |
3,010 |
3,015 |
-0.50% |
3,100 |
| 2024/6/17 |
3,040 |
3,040 |
3,005 |
3,030 |
-0.33% |
2,900 |
| 2024/6/14 |
3,015 |
3,050 |
3,015 |
3,040 |
+0.83% |
2,100 |
| 2024/6/13 |
3,005 |
3,015 |
2,985 |
3,015 |
-0.33% |
1,000 |
| 2024/6/12 |
3,020 |
3,050 |
3,000 |
3,025 |
+0.50% |
3,000 |
| 2024/6/11 |
3,030 |
3,030 |
3,005 |
3,010 |
-0.66% |
1,600 |
| 2024/6/10 |
3,000 |
3,030 |
2,980 |
3,030 |
+1.20% |
2,800 |
| 2024/6/7 |
3,010 |
3,030 |
2,987 |
2,994 |
-0.53% |
3,600 |
| 2024/6/6 |
3,030 |
3,055 |
3,010 |
3,010 |
-0.66% |
1,900 |
| 2024/6/5 |
3,045 |
3,060 |
3,005 |
3,030 |
-0.66% |
2,300 |
| 2024/6/4 |
3,010 |
3,075 |
3,010 |
3,050 |
+1.33% |
7,900 |
| 2024/6/3 |
2,940 |
3,025 |
2,940 |
3,010 |
+2.49% |
9,600 |
| 2024/5/31 |
2,885 |
2,937 |
2,885 |
2,937 |
+2.16% |
2,300 |
| 2024/5/30 |
2,871 |
2,887 |
2,870 |
2,875 |
+0.24% |
2,400 |
| 2024/5/29 |
2,883 |
2,900 |
2,865 |
2,868 |
-1.24% |
3,600 |
| 2024/5/28 |
2,900 |
2,905 |
2,889 |
2,904 |
+0.55% |
1,400 |
| 2024/5/27 |
2,916 |
2,923 |
2,888 |
2,888 |
-1.10% |
3,200 |
| 2024/5/24 |
2,886 |
2,920 |
2,873 |
2,920 |
+1.18% |
4,000 |
| 2024/5/23 |
2,860 |
2,887 |
2,860 |
2,886 |
+0.91% |
2,800 |
| 2024/5/22 |
2,842 |
2,885 |
2,833 |
2,860 |
+0.67% |
6,400 |
| 2024/5/21 |
2,840 |
2,855 |
2,834 |
2,841 |
+0.07% |
5,700 |
| 2024/5/20 |
2,831 |
2,839 |
2,831 |
2,839 |
+0.18% |
1,700 |
| 2024/5/17 |
2,835 |
2,837 |
2,827 |
2,834 |
+0.14% |
1,600 |
| 2024/5/16 |
2,830 |
2,836 |
2,818 |
2,830 |
-0.28% |
5,800 |
| 2024/5/15 |
2,835 |
2,839 |
2,834 |
2,838 |
-0.04% |
2,100 |
| 2024/5/14 |
2,864 |
2,864 |
2,821 |
2,839 |
-0.70% |
3,500 |
| 2024/5/13 |
2,849 |
2,870 |
2,830 |
2,859 |
+0.95% |
8,900 |
| 2024/5/10 |
2,863 |
2,865 |
2,819 |
2,832 |
+0.64% |
4,200 |
| 2024/5/9 |
2,793 |
2,814 |
2,790 |
2,814 |
+0.43% |
2,000 |
| 2024/5/8 |
2,800 |
2,804 |
2,793 |
2,802 |
+0.68% |
2,200 |
| 2024/5/7 |
2,800 |
2,803 |
2,783 |
2,783 |
+0.14% |
2,300 |
| 2024/5/2 |
2,774 |
2,791 |
2,774 |
2,779 |
-0.36% |
1,300 |
| 2024/5/1 |
2,776 |
2,820 |
2,776 |
2,789 |
+0.47% |
1,600 |
| 2024/4/30 |
2,784 |
2,805 |
2,776 |
2,776 |
+0.84% |
2,700 |
| 2024/4/26 |
2,814 |
2,820 |
2,753 |
2,753 |
-2.17% |
14,500 |
| 2024/4/25 |
2,790 |
2,814 |
2,790 |
2,814 |
+0.72% |
4,000 |
| 2024/4/24 |
2,804 |
2,811 |
2,794 |
2,794 |
-0.43% |
2,200 |
| 2024/4/23 |
2,800 |
2,827 |
2,800 |
2,806 |
+0.21% |
1,400 |
| 2024/4/22 |
2,819 |
2,828 |
2,800 |
2,800 |
-0.07% |
3,500 |
| 2024/4/19 |
2,812 |
2,827 |
2,800 |
2,802 |
-0.85% |
3,900 |
| 2024/4/18 |
2,812 |
2,841 |
2,812 |
2,826 |
+0.14% |
2,200 |
| 2024/4/17 |
2,851 |
2,851 |
2,822 |
2,822 |
-0.07% |
3,600 |
| 2024/4/16 |
2,836 |
2,850 |
2,824 |
2,824 |
-0.74% |
3,100 |
| 2024/4/15 |
2,851 |
2,868 |
2,835 |
2,845 |
-0.28% |
4,700 |
| 2024/4/12 |
2,881 |
2,889 |
2,851 |
2,853 |
-0.97% |
3,200 |
| 2024/4/11 |
2,871 |
2,889 |
2,860 |
2,881 |
+0.35% |
800 |
| 2024/4/10 |
2,871 |
2,888 |
2,871 |
2,871 |
-0.66% |
600 |
| 2024/4/9 |
2,864 |
2,890 |
2,861 |
2,890 |
+0.84% |
1,900 |
| 2024/4/8 |
2,886 |
2,894 |
2,865 |
2,866 |
-0.14% |
1,900 |
|
