| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
2,799 |
2,799 |
2,797 |
2,799 |
+0.00% |
2,100 |
| 2024/9/10 |
2,800 |
2,801 |
2,799 |
2,799 |
-0.04% |
700 |
| 2024/9/9 |
2,800 |
2,800 |
2,796 |
2,800 |
-0.96% |
1,100 |
| 2024/9/6 |
2,842 |
2,842 |
2,827 |
2,827 |
-0.53% |
1,900 |
| 2024/9/5 |
2,831 |
2,883 |
2,831 |
2,842 |
+0.57% |
1,600 |
| 2024/9/4 |
2,833 |
2,869 |
2,826 |
2,826 |
-1.98% |
1,400 |
| 2024/9/3 |
2,882 |
2,883 |
2,861 |
2,883 |
+0.00% |
600 |
| 2024/9/2 |
2,903 |
2,903 |
2,883 |
2,883 |
-0.69% |
200 |
| 2024/8/30 |
2,881 |
2,903 |
2,881 |
2,903 |
+0.76% |
700 |
| 2024/8/29 |
2,881 |
2,881 |
2,881 |
2,881 |
+0.00% |
100 |
| 2024/8/28 |
2,881 |
2,881 |
2,871 |
2,881 |
+0.00% |
300 |
| 2024/8/27 |
2,904 |
2,904 |
2,881 |
2,881 |
-0.96% |
800 |
| 2024/8/26 |
2,909 |
2,909 |
2,909 |
2,909 |
+0.00% |
400 |
| 2024/8/22 |
2,909 |
2,909 |
2,909 |
2,909 |
+0.00% |
700 |
| 2024/8/21 |
2,895 |
2,909 |
2,892 |
2,909 |
-0.03% |
400 |
| 2024/8/20 |
2,905 |
2,910 |
2,904 |
2,910 |
+0.17% |
700 |
| 2024/8/19 |
2,906 |
2,906 |
2,893 |
2,905 |
-0.48% |
500 |
| 2024/8/16 |
2,900 |
2,919 |
2,900 |
2,919 |
+1.00% |
800 |
| 2024/8/15 |
2,910 |
2,910 |
2,840 |
2,890 |
-0.82% |
500 |
| 2024/8/14 |
2,926 |
2,930 |
2,876 |
2,914 |
+0.14% |
600 |
| 2024/8/13 |
2,850 |
2,930 |
2,823 |
2,910 |
+11.28% |
7,800 |
| 2024/8/9 |
2,597 |
2,615 |
2,597 |
2,615 |
+2.67% |
600 |
| 2024/8/8 |
2,505 |
2,547 |
2,505 |
2,547 |
-0.12% |
6,300 |
| 2024/8/7 |
2,501 |
2,700 |
2,501 |
2,550 |
+1.96% |
1,200 |
| 2024/8/6 |
2,421 |
2,698 |
2,421 |
2,501 |
+5.08% |
2,600 |
| 2024/8/5 |
2,674 |
2,674 |
2,360 |
2,380 |
-13.77% |
7,900 |
| 2024/8/2 |
2,844 |
2,851 |
2,751 |
2,760 |
-4.83% |
4,700 |
| 2024/8/1 |
2,944 |
2,944 |
2,889 |
2,900 |
-1.86% |
2,100 |
| 2024/7/31 |
2,944 |
2,962 |
2,942 |
2,955 |
-0.97% |
600 |
| 2024/7/30 |
3,000 |
3,000 |
2,940 |
2,984 |
-0.37% |
1,200 |
| 2024/7/29 |
3,000 |
3,000 |
2,995 |
2,995 |
+0.50% |
800 |
| 2024/7/26 |
2,966 |
2,980 |
2,966 |
2,980 |
+0.47% |
200 |
| 2024/7/25 |
2,970 |
2,971 |
2,961 |
2,966 |
-2.43% |
1,100 |
| 2024/7/24 |
3,040 |
3,040 |
3,040 |
3,040 |
-0.33% |
100 |
| 2024/7/23 |
3,020 |
3,050 |
3,020 |
3,050 |
+0.99% |
600 |
| 2024/7/22 |
3,020 |
3,020 |
3,020 |
3,020 |
+0.00% |
100 |
| 2024/7/19 |
3,020 |
3,020 |
3,020 |
3,020 |
-2.27% |
100 |
| 2024/7/17 |
3,075 |
3,090 |
3,075 |
3,090 |
-1.44% |
400 |
| 2024/7/16 |
3,155 |
3,155 |
3,105 |
3,135 |
+4.64% |
4,500 |
| 2024/7/12 |
3,000 |
3,005 |
2,996 |
2,996 |
-0.30% |
400 |
| 2024/7/11 |
2,968 |
3,005 |
2,968 |
3,005 |
+0.67% |
900 |
| 2024/7/10 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.64% |
100 |
| 2024/7/9 |
2,966 |
2,966 |
2,966 |
2,966 |
+0.00% |
300 |
| 2024/7/8 |
3,010 |
3,010 |
2,966 |
2,966 |
-1.00% |
600 |
| 2024/7/5 |
2,979 |
3,020 |
2,979 |
2,996 |
+0.67% |
1,600 |
| 2024/7/4 |
2,976 |
2,976 |
2,976 |
2,976 |
+0.30% |
800 |
| 2024/7/3 |
2,951 |
2,967 |
2,940 |
2,967 |
+0.41% |
700 |
| 2024/7/2 |
2,908 |
2,960 |
2,908 |
2,955 |
+1.62% |
2,900 |
| 2024/7/1 |
2,908 |
2,908 |
2,890 |
2,908 |
-0.03% |
600 |
| 2024/6/28 |
2,920 |
2,920 |
2,901 |
2,909 |
+1.36% |
900 |
| 2024/6/27 |
2,855 |
2,874 |
2,855 |
2,870 |
+0.53% |
1,300 |
| 2024/6/26 |
2,865 |
2,875 |
2,855 |
2,855 |
-0.17% |
800 |
| 2024/6/25 |
2,845 |
2,879 |
2,845 |
2,860 |
+0.49% |
700 |
| 2024/6/24 |
2,853 |
2,853 |
2,846 |
2,846 |
-0.49% |
600 |
| 2024/6/21 |
2,859 |
2,860 |
2,838 |
2,860 |
+1.45% |
600 |
| 2024/6/20 |
2,833 |
2,833 |
2,813 |
2,819 |
-0.39% |
700 |
| 2024/6/19 |
2,812 |
2,830 |
2,812 |
2,830 |
+0.71% |
1,600 |
| 2024/6/18 |
2,816 |
2,818 |
2,810 |
2,810 |
-0.14% |
600 |
| 2024/6/17 |
2,821 |
2,821 |
2,814 |
2,814 |
-0.57% |
1,800 |
| 2024/6/14 |
2,828 |
2,830 |
2,828 |
2,830 |
+0.11% |
200 |
| 2024/6/13 |
2,838 |
2,838 |
2,827 |
2,827 |
-0.63% |
1,300 |
| 2024/6/12 |
2,845 |
2,845 |
2,845 |
2,845 |
-0.52% |
200 |
| 2024/6/11 |
2,875 |
2,875 |
2,860 |
2,860 |
+0.07% |
400 |
| 2024/6/10 |
2,830 |
2,858 |
2,826 |
2,858 |
+1.35% |
800 |
| 2024/6/7 |
2,860 |
2,861 |
2,798 |
2,820 |
-2.25% |
6,800 |
| 2024/6/6 |
2,891 |
2,896 |
2,861 |
2,885 |
-0.41% |
1,200 |
| 2024/6/5 |
2,947 |
2,947 |
2,897 |
2,897 |
-0.52% |
200 |
| 2024/6/3 |
2,875 |
2,912 |
2,872 |
2,912 |
+1.29% |
1,000 |
| 2024/5/31 |
2,888 |
2,888 |
2,868 |
2,875 |
-0.07% |
1,000 |
| 2024/5/30 |
2,902 |
2,902 |
2,877 |
2,877 |
-1.13% |
5,200 |
| 2024/5/29 |
2,925 |
2,930 |
2,910 |
2,910 |
-0.21% |
900 |
| 2024/5/28 |
2,932 |
2,933 |
2,912 |
2,916 |
-0.82% |
900 |
| 2024/5/27 |
2,922 |
2,940 |
2,912 |
2,940 |
+1.00% |
1,200 |
| 2024/5/24 |
2,918 |
2,918 |
2,911 |
2,911 |
-0.48% |
1,500 |
| 2024/5/23 |
2,977 |
2,977 |
2,925 |
2,925 |
-1.52% |
1,800 |
| 2024/5/22 |
2,944 |
2,970 |
2,932 |
2,970 |
+1.19% |
1,600 |
| 2024/5/21 |
2,931 |
2,949 |
2,929 |
2,935 |
+0.14% |
1,100 |
| 2024/5/20 |
2,912 |
2,986 |
2,912 |
2,931 |
+0.72% |
2,800 |
| 2024/5/17 |
2,908 |
2,917 |
2,908 |
2,910 |
+0.66% |
1,400 |
| 2024/5/16 |
3,020 |
3,020 |
2,852 |
2,891 |
-3.95% |
10,900 |
| 2024/5/15 |
3,030 |
3,050 |
2,975 |
3,010 |
+0.17% |
4,900 |
| 2024/5/14 |
3,000 |
3,195 |
3,000 |
3,005 |
-0.66% |
15,700 |
| 2024/5/13 |
3,175 |
3,190 |
2,960 |
3,025 |
-12.95% |
28,300 |
| 2024/5/10 |
3,445 |
3,500 |
3,415 |
3,475 |
+0.29% |
6,400 |
| 2024/5/9 |
3,545 |
3,545 |
3,445 |
3,465 |
-1.00% |
4,400 |
| 2024/5/8 |
3,455 |
3,530 |
3,450 |
3,500 |
+1.16% |
5,100 |
| 2024/5/7 |
3,615 |
3,615 |
3,455 |
3,460 |
-2.54% |
8,600 |
| 2024/5/2 |
3,580 |
3,585 |
3,425 |
3,550 |
-1.25% |
21,900 |
| 2024/5/1 |
3,425 |
3,690 |
3,425 |
3,595 |
+5.27% |
59,900 |
| 2024/4/30 |
3,100 |
3,415 |
3,010 |
3,415 |
+17.31% |
70,000 |
| 2024/4/26 |
2,900 |
2,940 |
2,900 |
2,911 |
+0.90% |
1,000 |
| 2024/4/24 |
2,920 |
2,920 |
2,885 |
2,885 |
+1.41% |
1,200 |
| 2024/4/23 |
2,878 |
2,878 |
2,845 |
2,845 |
-1.22% |
1,400 |
| 2024/4/22 |
2,875 |
2,880 |
2,775 |
2,880 |
+1.05% |
1,400 |
| 2024/4/19 |
2,960 |
2,960 |
2,751 |
2,850 |
-3.72% |
3,600 |
| 2024/4/18 |
2,951 |
2,960 |
2,951 |
2,960 |
-1.00% |
700 |
| 2024/4/17 |
3,030 |
3,030 |
2,982 |
2,990 |
-0.66% |
700 |
| 2024/4/16 |
3,020 |
3,020 |
2,983 |
3,010 |
-0.66% |
1,200 |
| 2024/4/15 |
2,981 |
3,030 |
2,981 |
3,030 |
+2.02% |
1,300 |
| 2024/4/12 |
3,015 |
3,015 |
2,970 |
2,970 |
-1.66% |
800 |
| 2024/4/11 |
3,000 |
3,025 |
2,981 |
3,020 |
+0.67% |
1,200 |
| 2024/4/10 |
2,986 |
3,000 |
2,950 |
3,000 |
+0.00% |
7,700 |
| 2024/4/9 |
2,999 |
3,000 |
2,976 |
3,000 |
+0.00% |
3,900 |
| 2024/4/8 |
3,000 |
3,000 |
2,980 |
3,000 |
+1.69% |
400 |
| 2024/4/5 |
3,015 |
3,015 |
2,941 |
2,950 |
-1.67% |
3,400 |
| 2024/4/4 |
3,000 |
3,050 |
2,980 |
3,000 |
+0.00% |
4,900 |
| 2024/4/3 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.67% |
200 |
| 2024/4/2 |
3,015 |
3,030 |
2,980 |
2,980 |
-0.67% |
1,600 |
| 2024/4/1 |
3,040 |
3,045 |
3,000 |
3,000 |
+2.70% |
1,500 |
| 2024/3/28 |
2,920 |
2,921 |
2,920 |
2,921 |
-2.57% |
1,200 |
| 2024/3/27 |
2,997 |
3,005 |
2,997 |
2,998 |
+0.03% |
900 |
| 2024/3/26 |
2,997 |
2,997 |
2,997 |
2,997 |
+0.00% |
100 |
| 2024/3/25 |
2,943 |
3,000 |
2,943 |
2,997 |
+1.08% |
1,500 |
| 2024/3/22 |
2,943 |
2,965 |
2,940 |
2,965 |
+0.54% |
2,000 |
| 2024/3/21 |
2,931 |
2,949 |
2,929 |
2,949 |
+1.13% |
2,000 |
| 2024/3/19 |
2,889 |
2,916 |
2,875 |
2,916 |
-0.10% |
2,400 |
| 2024/3/18 |
2,919 |
2,961 |
2,919 |
2,919 |
+1.53% |
2,300 |
| 2024/3/15 |
2,880 |
2,880 |
2,875 |
2,875 |
-0.17% |
1,500 |
| 2024/3/14 |
2,830 |
2,880 |
2,830 |
2,880 |
+1.30% |
700 |
| 2024/3/13 |
2,850 |
2,850 |
2,843 |
2,843 |
-0.25% |
200 |
| 2024/3/11 |
2,853 |
2,853 |
2,845 |
2,850 |
-0.11% |
600 |
| 2024/3/8 |
2,855 |
2,855 |
2,853 |
2,853 |
-0.63% |
400 |
| 2024/3/7 |
2,900 |
2,900 |
2,871 |
2,871 |
+0.03% |
1,500 |
|
