日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
2,103 |
2,115 |
2,102 |
2,114 |
+0.52% |
1,800 |
2024/11/13 |
2,102 |
2,118 |
2,101 |
2,103 |
-1.22% |
2,100 |
2024/11/12 |
2,113 |
2,138 |
2,103 |
2,129 |
+1.14% |
5,800 |
2024/11/11 |
2,104 |
2,128 |
2,104 |
2,105 |
+0.05% |
900 |
2024/11/8 |
2,102 |
2,109 |
2,102 |
2,104 |
+0.14% |
800 |
2024/11/7 |
2,105 |
2,105 |
2,101 |
2,101 |
-0.76% |
2,000 |
2024/11/6 |
2,117 |
2,121 |
2,105 |
2,117 |
+0.09% |
1,400 |
2024/11/5 |
2,138 |
2,138 |
2,101 |
2,115 |
+0.62% |
1,500 |
2024/11/1 |
2,112 |
2,112 |
2,102 |
2,102 |
-0.47% |
1,500 |
2024/10/31 |
2,115 |
2,115 |
2,110 |
2,112 |
+0.05% |
500 |
2024/10/30 |
2,108 |
2,126 |
2,108 |
2,111 |
-0.66% |
1,400 |
2024/10/29 |
2,129 |
2,129 |
2,101 |
2,125 |
-0.61% |
1,000 |
2024/10/28 |
2,097 |
2,138 |
2,097 |
2,138 |
+1.76% |
500 |
2024/10/25 |
2,118 |
2,118 |
2,097 |
2,101 |
-0.90% |
2,100 |
2024/10/24 |
2,105 |
2,120 |
2,101 |
2,120 |
+0.62% |
1,400 |
2024/10/23 |
2,104 |
2,132 |
2,104 |
2,107 |
+0.14% |
700 |
2024/10/22 |
2,110 |
2,134 |
2,102 |
2,104 |
-0.24% |
2,000 |
2024/10/21 |
2,136 |
2,136 |
2,109 |
2,109 |
-1.03% |
500 |
2024/10/18 |
2,107 |
2,131 |
2,103 |
2,131 |
+1.14% |
1,000 |
2024/10/17 |
2,110 |
2,110 |
2,103 |
2,107 |
+0.33% |
800 |
2024/10/16 |
2,106 |
2,110 |
2,100 |
2,100 |
-0.43% |
2,100 |
2024/10/15 |
2,143 |
2,143 |
2,109 |
2,109 |
-0.42% |
2,000 |
2024/10/11 |
2,110 |
2,118 |
2,101 |
2,118 |
+0.38% |
700 |
2024/10/10 |
2,120 |
2,121 |
2,110 |
2,110 |
+0.00% |
600 |
2024/10/9 |
2,142 |
2,142 |
2,101 |
2,110 |
-0.24% |
1,800 |
2024/10/8 |
2,112 |
2,120 |
2,100 |
2,115 |
-0.24% |
1,200 |
2024/10/7 |
2,121 |
2,130 |
2,103 |
2,120 |
+0.09% |
3,900 |
2024/10/4 |
2,126 |
2,126 |
2,118 |
2,118 |
+0.14% |
400 |
2024/10/3 |
2,119 |
2,119 |
2,115 |
2,115 |
-0.19% |
400 |
2024/10/2 |
2,125 |
2,128 |
2,119 |
2,119 |
-0.47% |
1,400 |
2024/10/1 |
2,155 |
2,155 |
2,129 |
2,129 |
+0.24% |
600 |
2024/9/30 |
2,140 |
2,141 |
2,124 |
2,124 |
-0.75% |
2,200 |
2024/9/27 |
2,145 |
2,145 |
2,121 |
2,140 |
-0.23% |
500 |
2024/9/26 |
2,145 |
2,146 |
2,135 |
2,145 |
+0.47% |
2,600 |
2024/9/25 |
2,144 |
2,144 |
2,126 |
2,135 |
+0.09% |
2,800 |
2024/9/24 |
2,119 |
2,145 |
2,110 |
2,133 |
+1.47% |
2,800 |
2024/9/20 |
2,091 |
2,111 |
2,090 |
2,102 |
+0.48% |
2,400 |
2024/9/19 |
2,073 |
2,092 |
2,073 |
2,092 |
+1.01% |
1,500 |
2024/9/18 |
2,096 |
2,096 |
2,070 |
2,071 |
-0.05% |
700 |
2024/9/17 |
2,087 |
2,087 |
2,070 |
2,072 |
+0.14% |
1,000 |
2024/9/13 |
2,066 |
2,085 |
2,061 |
2,069 |
+0.15% |
1,300 |
2024/9/12 |
2,056 |
2,066 |
2,044 |
2,066 |
+0.54% |
1,800 |
2024/9/11 |
2,075 |
2,075 |
2,055 |
2,055 |
-0.10% |
1,000 |
2024/9/10 |
2,055 |
2,059 |
2,046 |
2,057 |
+0.64% |
700 |
2024/9/9 |
2,050 |
2,058 |
2,041 |
2,044 |
-0.97% |
3,100 |
2024/9/6 |
2,064 |
2,066 |
2,061 |
2,064 |
+0.00% |
1,000 |
2024/9/5 |
2,065 |
2,075 |
2,061 |
2,064 |
-0.05% |
900 |
2024/9/4 |
2,081 |
2,099 |
2,065 |
2,065 |
-1.48% |
2,000 |
2024/9/3 |
2,083 |
2,124 |
2,076 |
2,096 |
+1.21% |
2,100 |
2024/9/2 |
2,089 |
2,089 |
2,071 |
2,071 |
-0.05% |
1,700 |
2024/8/30 |
2,060 |
2,076 |
2,051 |
2,072 |
+0.44% |
1,800 |
2024/8/29 |
2,050 |
2,063 |
2,050 |
2,063 |
+0.39% |
900 |
2024/8/28 |
2,048 |
2,055 |
2,047 |
2,055 |
+0.29% |
1,200 |
2024/8/27 |
2,060 |
2,066 |
2,049 |
2,049 |
+0.05% |
1,200 |
2024/8/26 |
2,053 |
2,053 |
2,043 |
2,048 |
-0.78% |
1,400 |
2024/8/23 |
2,040 |
2,072 |
2,039 |
2,064 |
+1.28% |
3,700 |
2024/8/22 |
2,040 |
2,045 |
2,038 |
2,038 |
-0.39% |
2,200 |
2024/8/21 |
2,039 |
2,046 |
2,033 |
2,046 |
+0.10% |
1,200 |
2024/8/20 |
2,044 |
2,049 |
2,034 |
2,044 |
+0.44% |
4,600 |
2024/8/19 |
2,033 |
2,044 |
2,032 |
2,035 |
+0.15% |
2,200 |
2024/8/16 |
2,031 |
2,036 |
2,031 |
2,032 |
+0.10% |
2,800 |
2024/8/15 |
2,030 |
2,035 |
2,019 |
2,030 |
+0.00% |
2,500 |
2024/8/14 |
2,016 |
2,033 |
2,012 |
2,030 |
+0.50% |
3,200 |
2024/8/13 |
2,036 |
2,036 |
2,013 |
2,020 |
+0.35% |
1,900 |
2024/8/9 |
2,040 |
2,040 |
2,010 |
2,013 |
-1.32% |
6,300 |
2024/8/8 |
2,055 |
2,060 |
2,035 |
2,040 |
-0.24% |
4,500 |
2024/8/7 |
2,044 |
2,058 |
2,031 |
2,045 |
+0.05% |
1,700 |
2024/8/6 |
2,043 |
2,167 |
2,015 |
2,044 |
-2.34% |
7,700 |
2024/8/5 |
2,079 |
2,167 |
2,019 |
2,093 |
-1.46% |
17,000 |
2024/8/2 |
2,141 |
2,141 |
2,121 |
2,124 |
-0.84% |
7,100 |
2024/8/1 |
2,148 |
2,148 |
2,141 |
2,142 |
-0.19% |
1,600 |
2024/7/31 |
2,145 |
2,150 |
2,145 |
2,146 |
+0.05% |
300 |
2024/7/30 |
2,148 |
2,150 |
2,141 |
2,145 |
+0.14% |
1,400 |
2024/7/29 |
2,165 |
2,165 |
2,142 |
2,142 |
+0.00% |
2,800 |
2024/7/26 |
2,166 |
2,166 |
2,141 |
2,142 |
+0.09% |
1,400 |
2024/7/25 |
2,155 |
2,155 |
2,140 |
2,140 |
-0.83% |
3,500 |
2024/7/24 |
2,153 |
2,159 |
2,145 |
2,158 |
+0.14% |
2,100 |
2024/7/23 |
2,163 |
2,163 |
2,149 |
2,155 |
+0.23% |
1,600 |
2024/7/22 |
2,161 |
2,161 |
2,145 |
2,150 |
-0.51% |
2,900 |
2024/7/19 |
2,164 |
2,172 |
2,161 |
2,161 |
-0.28% |
900 |
2024/7/18 |
2,186 |
2,186 |
2,167 |
2,167 |
-0.96% |
2,300 |
2024/7/17 |
2,180 |
2,200 |
2,161 |
2,188 |
+1.34% |
3,600 |
2024/7/16 |
2,166 |
2,170 |
2,150 |
2,159 |
+0.05% |
3,100 |
2024/7/12 |
2,150 |
2,165 |
2,145 |
2,158 |
+0.37% |
3,700 |
2024/7/11 |
2,141 |
2,153 |
2,140 |
2,150 |
+0.42% |
3,100 |
2024/7/10 |
2,145 |
2,155 |
2,140 |
2,141 |
-0.09% |
2,900 |
2024/7/9 |
2,155 |
2,155 |
2,139 |
2,143 |
-0.56% |
7,400 |
2024/7/8 |
2,157 |
2,160 |
2,152 |
2,155 |
-0.09% |
2,400 |
2024/7/5 |
2,167 |
2,167 |
2,157 |
2,157 |
-0.46% |
5,600 |
2024/7/4 |
2,178 |
2,180 |
2,164 |
2,167 |
-0.60% |
5,600 |
2024/7/3 |
2,186 |
2,190 |
2,180 |
2,180 |
-0.23% |
2,800 |
2024/7/2 |
2,206 |
2,206 |
2,183 |
2,185 |
-0.77% |
3,100 |
2024/7/1 |
2,185 |
2,208 |
2,184 |
2,202 |
+0.78% |
3,200 |
2024/6/28 |
2,179 |
2,185 |
2,175 |
2,185 |
+0.46% |
1,400 |
2024/6/27 |
2,181 |
2,181 |
2,172 |
2,175 |
-0.37% |
1,800 |
2024/6/26 |
2,198 |
2,198 |
2,181 |
2,183 |
-0.68% |
2,100 |
2024/6/25 |
2,190 |
2,200 |
2,190 |
2,198 |
+0.50% |
2,200 |
2024/6/24 |
2,191 |
2,191 |
2,174 |
2,187 |
+0.23% |
1,000 |
2024/6/21 |
2,182 |
2,185 |
2,182 |
2,182 |
+0.05% |
1,000 |
2024/6/20 |
2,180 |
2,181 |
2,180 |
2,181 |
+0.09% |
900 |
2024/6/19 |
2,168 |
2,179 |
2,167 |
2,179 |
+0.46% |
600 |
2024/6/18 |
2,165 |
2,169 |
2,157 |
2,169 |
+0.42% |
1,300 |
2024/6/17 |
2,165 |
2,170 |
2,160 |
2,160 |
-0.28% |
2,800 |
2024/6/14 |
2,180 |
2,180 |
2,162 |
2,166 |
-0.28% |
1,500 |
2024/6/13 |
2,170 |
2,173 |
2,170 |
2,172 |
+0.14% |
500 |
2024/6/12 |
2,189 |
2,189 |
2,169 |
2,169 |
-0.73% |
1,500 |
2024/6/11 |
2,177 |
2,191 |
2,177 |
2,185 |
+0.55% |
700 |
2024/6/10 |
2,184 |
2,189 |
2,173 |
2,173 |
-0.64% |
2,900 |
2024/6/7 |
2,188 |
2,188 |
2,186 |
2,187 |
-0.05% |
300 |
2024/6/6 |
2,196 |
2,196 |
2,188 |
2,188 |
-0.64% |
1,300 |
2024/6/5 |
2,207 |
2,207 |
2,201 |
2,202 |
-0.23% |
800 |
2024/6/4 |
2,200 |
2,211 |
2,200 |
2,207 |
+0.32% |
500 |
2024/6/3 |
2,196 |
2,217 |
2,196 |
2,200 |
+0.18% |
1,600 |
2024/5/31 |
2,161 |
2,200 |
2,161 |
2,196 |
+1.62% |
1,700 |
2024/5/30 |
2,209 |
2,209 |
2,161 |
2,161 |
-1.55% |
5,000 |
2024/5/29 |
2,192 |
2,204 |
2,190 |
2,195 |
-0.05% |
2,000 |
2024/5/28 |
2,213 |
2,213 |
2,195 |
2,196 |
-0.63% |
1,100 |
2024/5/27 |
2,198 |
2,215 |
2,191 |
2,210 |
+0.91% |
2,100 |
2024/5/24 |
2,180 |
2,193 |
2,180 |
2,190 |
+0.37% |
1,300 |
2024/5/23 |
2,189 |
2,190 |
2,180 |
2,182 |
-0.32% |
3,500 |
2024/5/22 |
2,204 |
2,204 |
2,189 |
2,189 |
-0.32% |
1,800 |
2024/5/21 |
2,194 |
2,205 |
2,194 |
2,196 |
+0.09% |
600 |
2024/5/20 |
2,200 |
2,210 |
2,191 |
2,194 |
-0.23% |
3,900 |
|