| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,739 |
1,740 |
1,739 |
1,740 |
+0.58% |
300 |
| 2024/10/2 |
1,705 |
1,730 |
1,705 |
1,730 |
+0.23% |
1,300 |
| 2024/10/1 |
1,708 |
1,745 |
1,704 |
1,726 |
+1.05% |
1,700 |
| 2024/9/30 |
1,714 |
1,736 |
1,708 |
1,708 |
-2.62% |
1,800 |
| 2024/9/27 |
1,744 |
1,754 |
1,728 |
1,754 |
+1.68% |
2,700 |
| 2024/9/26 |
1,708 |
1,735 |
1,708 |
1,725 |
+0.29% |
2,800 |
| 2024/9/25 |
1,720 |
1,729 |
1,715 |
1,720 |
+0.12% |
2,300 |
| 2024/9/24 |
1,695 |
1,718 |
1,695 |
1,718 |
+1.84% |
3,400 |
| 2024/9/20 |
1,672 |
1,687 |
1,672 |
1,687 |
+1.02% |
800 |
| 2024/9/19 |
1,688 |
1,688 |
1,670 |
1,670 |
+0.42% |
400 |
| 2024/9/17 |
1,687 |
1,687 |
1,663 |
1,663 |
-1.42% |
500 |
| 2024/9/13 |
1,663 |
1,687 |
1,650 |
1,687 |
+1.44% |
700 |
| 2024/9/12 |
1,672 |
1,694 |
1,663 |
1,663 |
+0.54% |
600 |
| 2024/9/10 |
1,676 |
1,680 |
1,654 |
1,654 |
-1.25% |
900 |
| 2024/9/9 |
1,640 |
1,681 |
1,639 |
1,675 |
+1.58% |
2,000 |
| 2024/9/6 |
1,647 |
1,650 |
1,640 |
1,649 |
+0.12% |
1,500 |
| 2024/9/5 |
1,638 |
1,650 |
1,638 |
1,647 |
+0.00% |
800 |
| 2024/9/4 |
1,661 |
1,661 |
1,644 |
1,647 |
-2.02% |
8,000 |
| 2024/9/3 |
1,704 |
1,704 |
1,673 |
1,681 |
-1.35% |
2,000 |
| 2024/9/2 |
1,704 |
1,704 |
1,680 |
1,704 |
-0.29% |
4,100 |
| 2024/8/30 |
1,702 |
1,709 |
1,695 |
1,709 |
+0.65% |
2,100 |
| 2024/8/29 |
1,705 |
1,717 |
1,660 |
1,698 |
-4.39% |
5,600 |
| 2024/8/28 |
1,762 |
1,776 |
1,760 |
1,776 |
+0.40% |
1,900 |
| 2024/8/27 |
1,768 |
1,769 |
1,746 |
1,769 |
+1.32% |
2,700 |
| 2024/8/26 |
1,774 |
1,779 |
1,745 |
1,746 |
-1.69% |
4,300 |
| 2024/8/23 |
1,761 |
1,776 |
1,755 |
1,776 |
+0.85% |
2,200 |
| 2024/8/22 |
1,770 |
1,781 |
1,760 |
1,761 |
-1.34% |
2,900 |
| 2024/8/21 |
1,770 |
1,785 |
1,755 |
1,785 |
+0.85% |
1,300 |
| 2024/8/20 |
1,780 |
1,780 |
1,770 |
1,770 |
-0.56% |
400 |
| 2024/8/19 |
1,779 |
1,780 |
1,778 |
1,780 |
+0.00% |
1,300 |
| 2024/8/16 |
1,767 |
1,780 |
1,752 |
1,780 |
+1.37% |
1,400 |
| 2024/8/15 |
1,759 |
1,767 |
1,755 |
1,756 |
-1.07% |
1,000 |
| 2024/8/14 |
1,729 |
1,775 |
1,727 |
1,775 |
+2.84% |
1,000 |
| 2024/8/13 |
1,684 |
1,736 |
1,684 |
1,726 |
+2.68% |
1,500 |
| 2024/8/9 |
1,656 |
1,681 |
1,645 |
1,681 |
+2.19% |
2,000 |
| 2024/8/8 |
1,597 |
1,650 |
1,597 |
1,645 |
+1.23% |
1,700 |
| 2024/8/7 |
1,733 |
1,733 |
1,625 |
1,625 |
-4.02% |
6,000 |
| 2024/8/6 |
1,604 |
1,695 |
1,602 |
1,693 |
+5.68% |
2,400 |
| 2024/8/5 |
1,651 |
1,652 |
1,601 |
1,602 |
-10.45% |
9,700 |
| 2024/8/2 |
1,862 |
1,863 |
1,789 |
1,789 |
-6.82% |
5,100 |
| 2024/8/1 |
1,913 |
1,920 |
1,880 |
1,920 |
-1.03% |
3,400 |
| 2024/7/31 |
1,940 |
1,941 |
1,939 |
1,940 |
+0.00% |
500 |
| 2024/7/30 |
1,906 |
1,948 |
1,906 |
1,940 |
+1.78% |
3,500 |
| 2024/7/29 |
1,906 |
1,906 |
1,906 |
1,906 |
+0.05% |
100 |
| 2024/7/26 |
1,902 |
1,905 |
1,883 |
1,905 |
+0.11% |
1,300 |
| 2024/7/25 |
1,915 |
1,915 |
1,890 |
1,903 |
-2.21% |
3,400 |
| 2024/7/24 |
1,946 |
1,946 |
1,930 |
1,946 |
+0.10% |
1,100 |
| 2024/7/23 |
1,943 |
1,945 |
1,930 |
1,944 |
+0.21% |
1,300 |
| 2024/7/22 |
1,944 |
1,944 |
1,935 |
1,940 |
+1.52% |
1,900 |
| 2024/7/19 |
1,925 |
1,925 |
1,911 |
1,911 |
-0.47% |
700 |
| 2024/7/18 |
1,914 |
1,950 |
1,914 |
1,920 |
+0.00% |
1,800 |
| 2024/7/17 |
1,900 |
1,920 |
1,900 |
1,920 |
+1.05% |
1,700 |
| 2024/7/16 |
1,889 |
1,900 |
1,889 |
1,900 |
+0.58% |
2,300 |
| 2024/7/12 |
1,883 |
1,900 |
1,880 |
1,889 |
+0.48% |
3,300 |
| 2024/7/11 |
1,887 |
1,887 |
1,873 |
1,880 |
-0.16% |
1,600 |
| 2024/7/10 |
1,862 |
1,887 |
1,849 |
1,883 |
+0.21% |
3,800 |
| 2024/7/9 |
1,888 |
1,888 |
1,862 |
1,879 |
-2.14% |
5,200 |
| 2024/7/8 |
1,985 |
1,989 |
1,872 |
1,920 |
-0.72% |
23,800 |
| 2024/7/5 |
1,877 |
1,934 |
1,860 |
1,934 |
+4.26% |
10,500 |
| 2024/7/4 |
1,850 |
1,864 |
1,840 |
1,855 |
-0.22% |
1,400 |
| 2024/7/3 |
1,869 |
1,869 |
1,857 |
1,859 |
-0.21% |
1,100 |
| 2024/7/2 |
1,830 |
1,866 |
1,830 |
1,863 |
+2.03% |
600 |
| 2024/7/1 |
1,822 |
1,860 |
1,822 |
1,826 |
+0.16% |
1,700 |
| 2024/6/28 |
1,774 |
1,823 |
1,774 |
1,823 |
+2.99% |
1,000 |
| 2024/6/27 |
1,787 |
1,797 |
1,769 |
1,770 |
-1.67% |
2,100 |
| 2024/6/26 |
1,817 |
1,817 |
1,800 |
1,800 |
-0.17% |
300 |
| 2024/6/25 |
1,812 |
1,812 |
1,803 |
1,803 |
-0.50% |
900 |
| 2024/6/24 |
1,853 |
1,853 |
1,811 |
1,812 |
-1.31% |
1,500 |
| 2024/6/21 |
1,852 |
1,852 |
1,832 |
1,836 |
-0.11% |
700 |
| 2024/6/20 |
1,821 |
1,838 |
1,821 |
1,838 |
+1.72% |
600 |
| 2024/6/19 |
1,847 |
1,847 |
1,807 |
1,807 |
-2.22% |
1,300 |
| 2024/6/17 |
1,842 |
1,848 |
1,830 |
1,848 |
+0.98% |
300 |
| 2024/6/14 |
1,848 |
1,848 |
1,808 |
1,830 |
+0.55% |
1,900 |
| 2024/6/13 |
1,804 |
1,820 |
1,804 |
1,820 |
+0.89% |
1,000 |
| 2024/6/10 |
1,802 |
1,804 |
1,775 |
1,804 |
-0.39% |
2,500 |
| 2024/6/7 |
1,811 |
1,811 |
1,811 |
1,811 |
-0.28% |
200 |
| 2024/6/6 |
1,816 |
1,816 |
1,816 |
1,816 |
+0.00% |
300 |
| 2024/6/5 |
1,843 |
1,843 |
1,816 |
1,816 |
-1.47% |
600 |
| 2024/6/4 |
1,822 |
1,843 |
1,814 |
1,843 |
+0.22% |
1,300 |
| 2024/6/3 |
1,886 |
1,886 |
1,839 |
1,839 |
-1.24% |
900 |
| 2024/5/31 |
1,851 |
1,862 |
1,842 |
1,862 |
+0.00% |
800 |
| 2024/5/30 |
1,869 |
1,869 |
1,852 |
1,862 |
-1.43% |
1,400 |
| 2024/5/29 |
1,898 |
1,898 |
1,866 |
1,889 |
-0.53% |
500 |
| 2024/5/28 |
1,850 |
1,899 |
1,850 |
1,899 |
+2.65% |
2,200 |
| 2024/5/27 |
1,844 |
1,850 |
1,844 |
1,850 |
+0.33% |
2,200 |
| 2024/5/24 |
1,823 |
1,844 |
1,823 |
1,844 |
+1.15% |
1,600 |
| 2024/5/23 |
1,823 |
1,823 |
1,823 |
1,823 |
-0.27% |
300 |
| 2024/5/22 |
1,847 |
1,847 |
1,828 |
1,828 |
-0.22% |
900 |
| 2024/5/21 |
1,853 |
1,853 |
1,832 |
1,832 |
-0.60% |
700 |
| 2024/5/20 |
1,832 |
1,883 |
1,828 |
1,843 |
-0.16% |
2,500 |
| 2024/5/17 |
1,851 |
1,851 |
1,844 |
1,846 |
-0.22% |
2,500 |
| 2024/5/16 |
1,855 |
1,877 |
1,850 |
1,850 |
-0.75% |
2,100 |
| 2024/5/15 |
1,853 |
1,874 |
1,853 |
1,864 |
-0.69% |
500 |
| 2024/5/14 |
1,880 |
1,880 |
1,863 |
1,877 |
-0.42% |
1,800 |
| 2024/5/13 |
1,847 |
1,885 |
1,847 |
1,885 |
+2.11% |
200 |
| 2024/5/10 |
1,881 |
1,881 |
1,841 |
1,846 |
-1.39% |
400 |
| 2024/5/9 |
1,842 |
1,874 |
1,832 |
1,872 |
+0.65% |
2,900 |
| 2024/5/8 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.00% |
1,800 |
| 2024/5/7 |
1,834 |
1,860 |
1,810 |
1,860 |
+1.42% |
3,100 |
| 2024/5/2 |
1,832 |
1,861 |
1,831 |
1,834 |
-1.56% |
900 |
| 2024/5/1 |
1,852 |
1,865 |
1,852 |
1,863 |
-0.05% |
400 |
| 2024/4/30 |
1,834 |
1,864 |
1,834 |
1,864 |
+1.64% |
400 |
| 2024/4/26 |
1,865 |
1,865 |
1,834 |
1,834 |
-0.60% |
400 |
| 2024/4/25 |
1,862 |
1,862 |
1,845 |
1,845 |
-0.97% |
600 |
| 2024/4/24 |
1,836 |
1,863 |
1,836 |
1,863 |
+1.47% |
800 |
| 2024/4/23 |
1,864 |
1,864 |
1,824 |
1,836 |
-1.29% |
3,600 |
| 2024/4/22 |
1,860 |
1,865 |
1,840 |
1,860 |
+2.20% |
1,200 |
| 2024/4/19 |
1,885 |
1,885 |
1,820 |
1,820 |
-1.36% |
1,000 |
| 2024/4/18 |
1,821 |
1,845 |
1,819 |
1,845 |
+1.32% |
2,300 |
| 2024/4/17 |
1,824 |
1,849 |
1,821 |
1,821 |
-1.62% |
1,300 |
| 2024/4/16 |
1,921 |
1,921 |
1,826 |
1,851 |
-3.94% |
3,700 |
| 2024/4/15 |
1,918 |
1,927 |
1,903 |
1,927 |
-0.16% |
1,500 |
| 2024/4/12 |
1,951 |
1,951 |
1,902 |
1,930 |
-1.03% |
1,900 |
| 2024/4/11 |
1,880 |
1,950 |
1,879 |
1,950 |
+3.78% |
3,600 |
| 2024/4/10 |
1,879 |
1,882 |
1,843 |
1,879 |
-0.42% |
3,700 |
| 2024/4/9 |
1,907 |
1,909 |
1,832 |
1,887 |
+0.96% |
6,600 |
| 2024/4/8 |
1,839 |
1,869 |
1,819 |
1,869 |
+5.36% |
19,200 |
| 2024/4/5 |
1,728 |
1,800 |
1,720 |
1,774 |
+2.13% |
9,400 |
| 2024/4/4 |
1,739 |
1,739 |
1,730 |
1,737 |
+0.99% |
1,500 |
| 2024/4/3 |
1,739 |
1,739 |
1,708 |
1,720 |
-1.32% |
700 |
| 2024/4/2 |
1,745 |
1,745 |
1,725 |
1,743 |
+1.04% |
1,300 |
| 2024/4/1 |
1,736 |
1,749 |
1,725 |
1,725 |
-1.37% |
2,600 |
| 2024/3/29 |
1,731 |
1,749 |
1,731 |
1,749 |
-0.06% |
200 |
|
