| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,631 |
2,640 |
2,621 |
2,632 |
+0.00% |
8,000 |
| 2024/12/2 |
2,631 |
2,645 |
2,627 |
2,632 |
+0.11% |
1,400 |
| 2024/11/29 |
2,658 |
2,658 |
2,627 |
2,629 |
-1.09% |
1,800 |
| 2024/11/28 |
2,642 |
2,662 |
2,628 |
2,658 |
+0.61% |
4,700 |
| 2024/11/27 |
2,661 |
2,662 |
2,642 |
2,642 |
-0.75% |
6,800 |
| 2024/11/26 |
2,696 |
2,696 |
2,650 |
2,662 |
-1.30% |
4,700 |
| 2024/11/25 |
2,696 |
2,697 |
2,685 |
2,697 |
+0.48% |
1,200 |
| 2024/11/22 |
2,695 |
2,695 |
2,680 |
2,684 |
+0.15% |
1,100 |
| 2024/11/21 |
2,684 |
2,690 |
2,677 |
2,680 |
-0.15% |
3,900 |
| 2024/11/20 |
2,680 |
2,690 |
2,680 |
2,684 |
+0.04% |
1,800 |
| 2024/11/19 |
2,696 |
2,696 |
2,680 |
2,683 |
-0.45% |
3,600 |
| 2024/11/18 |
2,707 |
2,707 |
2,693 |
2,695 |
-0.44% |
3,300 |
| 2024/11/15 |
2,701 |
2,720 |
2,696 |
2,707 |
+0.04% |
4,800 |
| 2024/11/14 |
2,715 |
2,730 |
2,702 |
2,706 |
-0.18% |
2,800 |
| 2024/11/13 |
2,726 |
2,733 |
2,711 |
2,711 |
-0.33% |
3,700 |
| 2024/11/12 |
2,720 |
2,730 |
2,716 |
2,720 |
+0.07% |
3,100 |
| 2024/11/11 |
2,710 |
2,731 |
2,710 |
2,718 |
+0.30% |
3,700 |
| 2024/11/8 |
2,750 |
2,757 |
2,709 |
2,710 |
-1.20% |
9,100 |
| 2024/11/7 |
2,761 |
2,762 |
2,742 |
2,743 |
-0.65% |
4,000 |
| 2024/11/6 |
2,779 |
2,790 |
2,745 |
2,761 |
-0.68% |
3,500 |
| 2024/11/5 |
2,753 |
2,780 |
2,753 |
2,780 |
+1.39% |
1,900 |
| 2024/11/1 |
2,826 |
2,826 |
2,742 |
2,742 |
-2.83% |
8,000 |
| 2024/10/31 |
2,885 |
2,920 |
2,820 |
2,822 |
-0.98% |
24,200 |
| 2024/10/30 |
2,835 |
2,920 |
2,810 |
2,850 |
+0.67% |
22,500 |
| 2024/10/29 |
2,748 |
2,850 |
2,748 |
2,831 |
+3.13% |
23,900 |
| 2024/10/28 |
2,702 |
2,758 |
2,702 |
2,745 |
+0.99% |
36,500 |
| 2024/10/25 |
2,747 |
2,750 |
2,700 |
2,718 |
-1.06% |
7,900 |
| 2024/10/24 |
2,745 |
2,761 |
2,744 |
2,747 |
-0.07% |
2,200 |
| 2024/10/23 |
2,763 |
2,763 |
2,744 |
2,749 |
-0.54% |
3,400 |
| 2024/10/22 |
2,811 |
2,811 |
2,762 |
2,764 |
-1.64% |
6,400 |
| 2024/10/21 |
2,822 |
2,822 |
2,810 |
2,810 |
-0.35% |
7,500 |
| 2024/10/18 |
2,845 |
2,850 |
2,820 |
2,820 |
-0.88% |
600 |
| 2024/10/17 |
2,855 |
2,855 |
2,804 |
2,845 |
-0.35% |
1,200 |
| 2024/10/16 |
2,845 |
2,856 |
2,830 |
2,855 |
+0.35% |
2,300 |
| 2024/10/15 |
2,861 |
2,874 |
2,845 |
2,845 |
-0.87% |
8,700 |
| 2024/10/11 |
2,860 |
2,874 |
2,855 |
2,870 |
+0.35% |
2,200 |
| 2024/10/10 |
2,865 |
2,875 |
2,860 |
2,860 |
+0.00% |
1,600 |
| 2024/10/9 |
2,860 |
2,874 |
2,860 |
2,860 |
+0.00% |
1,600 |
| 2024/10/8 |
2,871 |
2,875 |
2,860 |
2,860 |
-0.69% |
6,700 |
| 2024/10/7 |
2,876 |
2,893 |
2,870 |
2,880 |
+0.49% |
2,300 |
| 2024/10/4 |
2,888 |
2,888 |
2,860 |
2,866 |
-0.76% |
15,000 |
| 2024/10/3 |
2,920 |
2,920 |
2,871 |
2,888 |
-0.45% |
4,600 |
| 2024/10/2 |
2,890 |
2,933 |
2,890 |
2,901 |
-1.06% |
1,200 |
| 2024/10/1 |
2,906 |
2,940 |
2,906 |
2,932 |
+0.38% |
4,300 |
| 2024/9/30 |
2,860 |
2,921 |
2,860 |
2,921 |
+0.72% |
3,600 |
| 2024/9/27 |
2,861 |
2,923 |
2,861 |
2,900 |
-0.99% |
2,400 |
| 2024/9/26 |
2,862 |
2,929 |
2,862 |
2,929 |
+1.17% |
7,300 |
| 2024/9/25 |
2,879 |
2,898 |
2,863 |
2,895 |
+0.17% |
4,600 |
| 2024/9/24 |
2,886 |
2,895 |
2,878 |
2,890 |
+0.14% |
2,700 |
| 2024/9/20 |
2,883 |
2,906 |
2,880 |
2,886 |
+0.28% |
1,900 |
| 2024/9/19 |
2,874 |
2,916 |
2,871 |
2,878 |
+0.14% |
1,500 |
| 2024/9/18 |
2,832 |
2,918 |
2,832 |
2,874 |
+1.55% |
3,000 |
| 2024/9/17 |
2,865 |
2,938 |
2,771 |
2,830 |
-1.22% |
15,000 |
| 2024/9/13 |
2,840 |
2,890 |
2,840 |
2,865 |
+0.99% |
5,600 |
| 2024/9/12 |
2,800 |
2,860 |
2,800 |
2,837 |
+1.43% |
6,600 |
| 2024/9/11 |
2,836 |
2,889 |
2,770 |
2,797 |
-1.93% |
13,100 |
| 2024/9/10 |
2,822 |
2,893 |
2,822 |
2,852 |
+0.07% |
2,300 |
| 2024/9/9 |
2,830 |
2,864 |
2,830 |
2,850 |
-0.28% |
3,300 |
| 2024/9/6 |
2,902 |
2,912 |
2,833 |
2,858 |
-1.85% |
5,500 |
| 2024/9/5 |
2,863 |
2,959 |
2,863 |
2,912 |
+1.36% |
5,800 |
| 2024/9/4 |
2,901 |
2,926 |
2,873 |
2,873 |
-1.61% |
7,200 |
| 2024/9/3 |
2,900 |
2,930 |
2,900 |
2,920 |
+0.31% |
1,600 |
| 2024/9/2 |
2,898 |
2,913 |
2,871 |
2,911 |
+0.48% |
2,200 |
| 2024/8/30 |
2,869 |
2,897 |
2,840 |
2,897 |
+1.36% |
6,000 |
| 2024/8/29 |
2,835 |
2,871 |
2,835 |
2,858 |
+0.35% |
2,500 |
| 2024/8/28 |
2,867 |
2,867 |
2,822 |
2,848 |
-0.11% |
3,700 |
| 2024/8/27 |
2,841 |
2,863 |
2,820 |
2,851 |
+0.64% |
5,300 |
| 2024/8/26 |
2,855 |
2,860 |
2,820 |
2,833 |
-0.63% |
3,100 |
| 2024/8/23 |
2,840 |
2,857 |
2,840 |
2,851 |
+0.39% |
600 |
| 2024/8/22 |
2,855 |
2,873 |
2,781 |
2,840 |
-0.18% |
6,500 |
| 2024/8/21 |
2,791 |
2,845 |
2,785 |
2,845 |
+2.78% |
5,800 |
| 2024/8/20 |
2,755 |
2,787 |
2,740 |
2,768 |
+0.47% |
5,200 |
| 2024/8/19 |
2,709 |
2,755 |
2,695 |
2,755 |
+0.99% |
15,700 |
| 2024/8/16 |
2,732 |
2,732 |
2,701 |
2,728 |
+1.11% |
1,900 |
| 2024/8/15 |
2,672 |
2,724 |
2,663 |
2,698 |
+0.97% |
1,800 |
| 2024/8/14 |
2,667 |
2,690 |
2,660 |
2,672 |
+0.19% |
2,600 |
| 2024/8/13 |
2,603 |
2,667 |
2,600 |
2,667 |
+2.58% |
7,100 |
| 2024/8/9 |
2,705 |
2,705 |
2,570 |
2,600 |
-1.52% |
8,800 |
| 2024/8/8 |
2,703 |
2,719 |
2,640 |
2,640 |
-2.48% |
5,500 |
| 2024/8/7 |
2,501 |
2,885 |
2,501 |
2,707 |
+8.71% |
16,200 |
| 2024/8/6 |
2,473 |
2,630 |
2,460 |
2,490 |
+4.84% |
17,800 |
| 2024/8/5 |
2,775 |
2,775 |
2,375 |
2,375 |
-17.39% |
38,800 |
| 2024/8/2 |
2,921 |
2,975 |
2,854 |
2,875 |
-2.77% |
18,400 |
| 2024/8/1 |
2,970 |
3,010 |
2,950 |
2,957 |
+1.27% |
21,200 |
| 2024/7/31 |
2,921 |
3,100 |
2,910 |
2,920 |
-0.78% |
41,200 |
| 2024/7/30 |
2,950 |
2,950 |
2,910 |
2,943 |
-0.24% |
12,500 |
| 2024/7/29 |
2,966 |
2,972 |
2,933 |
2,950 |
+0.65% |
8,300 |
| 2024/7/26 |
2,941 |
2,984 |
2,921 |
2,931 |
-0.75% |
8,400 |
| 2024/7/25 |
2,992 |
2,992 |
2,936 |
2,953 |
-1.30% |
10,400 |
| 2024/7/24 |
2,971 |
2,997 |
2,963 |
2,992 |
+0.00% |
6,200 |
| 2024/7/23 |
2,983 |
3,010 |
2,966 |
2,992 |
+0.40% |
6,800 |
| 2024/7/22 |
3,025 |
3,030 |
2,971 |
2,980 |
-1.16% |
13,300 |
| 2024/7/19 |
3,025 |
3,055 |
3,005 |
3,015 |
-0.17% |
14,800 |
| 2024/7/18 |
3,000 |
3,025 |
2,990 |
3,020 |
+0.70% |
9,400 |
| 2024/7/17 |
2,987 |
3,005 |
2,978 |
2,999 |
+1.35% |
9,500 |
| 2024/7/16 |
2,962 |
2,995 |
2,948 |
2,959 |
-0.10% |
3,900 |
| 2024/7/12 |
2,936 |
2,986 |
2,936 |
2,962 |
+0.27% |
7,300 |
| 2024/7/11 |
2,943 |
2,964 |
2,931 |
2,954 |
+1.65% |
7,100 |
| 2024/7/10 |
2,944 |
2,945 |
2,906 |
2,906 |
-0.92% |
8,800 |
| 2024/7/9 |
2,930 |
2,945 |
2,917 |
2,933 |
+0.38% |
4,900 |
| 2024/7/8 |
2,945 |
2,945 |
2,922 |
2,922 |
-0.75% |
3,600 |
| 2024/7/5 |
2,942 |
3,000 |
2,914 |
2,944 |
-0.61% |
9,300 |
| 2024/7/4 |
2,924 |
2,962 |
2,922 |
2,962 |
+1.79% |
8,600 |
| 2024/7/3 |
2,872 |
2,930 |
2,872 |
2,910 |
+0.55% |
9,200 |
| 2024/7/2 |
2,878 |
2,906 |
2,865 |
2,894 |
+0.10% |
7,800 |
| 2024/7/1 |
2,922 |
2,922 |
2,891 |
2,891 |
-1.06% |
7,600 |
| 2024/6/28 |
2,906 |
2,946 |
2,906 |
2,922 |
+1.11% |
8,600 |
| 2024/6/27 |
2,896 |
2,905 |
2,885 |
2,890 |
-0.21% |
2,400 |
| 2024/6/26 |
2,879 |
2,912 |
2,878 |
2,896 |
+0.87% |
16,100 |
| 2024/6/25 |
2,868 |
2,898 |
2,855 |
2,871 |
+0.10% |
6,000 |
| 2024/6/24 |
2,892 |
2,892 |
2,851 |
2,868 |
-0.59% |
17,000 |
| 2024/6/21 |
2,885 |
2,897 |
2,880 |
2,885 |
+0.00% |
5,100 |
| 2024/6/20 |
2,904 |
2,923 |
2,873 |
2,885 |
-1.30% |
12,800 |
| 2024/6/19 |
2,925 |
2,930 |
2,900 |
2,923 |
+0.10% |
7,100 |
| 2024/6/18 |
2,940 |
2,950 |
2,917 |
2,920 |
-0.68% |
6,600 |
| 2024/6/17 |
2,969 |
2,991 |
2,936 |
2,940 |
-1.11% |
5,200 |
| 2024/6/14 |
2,944 |
2,992 |
2,944 |
2,973 |
+1.19% |
4,700 |
| 2024/6/13 |
2,999 |
3,010 |
2,933 |
2,938 |
-2.03% |
13,000 |
| 2024/6/12 |
2,998 |
3,010 |
2,980 |
2,999 |
+0.17% |
10,900 |
| 2024/6/11 |
2,955 |
2,998 |
2,952 |
2,994 |
+1.32% |
6,700 |
| 2024/6/10 |
2,932 |
2,955 |
2,917 |
2,955 |
+0.78% |
5,700 |
| 2024/6/7 |
2,919 |
2,945 |
2,911 |
2,932 |
+0.07% |
5,300 |
| 2024/6/6 |
2,943 |
2,944 |
2,917 |
2,930 |
-0.44% |
10,000 |
|
