日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/22 |
2,346 |
2,346 |
2,323 |
2,323 |
-0.43% |
2,300 |
2024/10/21 |
2,346 |
2,346 |
2,320 |
2,333 |
-0.09% |
2,100 |
2024/10/18 |
2,330 |
2,336 |
2,320 |
2,335 |
-0.04% |
800 |
2024/10/17 |
2,321 |
2,336 |
2,321 |
2,336 |
+0.34% |
400 |
2024/10/16 |
2,321 |
2,342 |
2,321 |
2,328 |
+0.13% |
1,900 |
2024/10/15 |
2,337 |
2,337 |
2,325 |
2,325 |
+0.26% |
4,500 |
2024/10/11 |
2,310 |
2,319 |
2,304 |
2,319 |
+0.83% |
2,700 |
2024/10/10 |
2,322 |
2,322 |
2,296 |
2,300 |
-1.08% |
5,000 |
2024/10/9 |
2,364 |
2,364 |
2,324 |
2,325 |
-0.64% |
2,600 |
2024/10/8 |
2,350 |
2,365 |
2,340 |
2,340 |
-0.30% |
3,400 |
2024/10/7 |
2,335 |
2,363 |
2,335 |
2,347 |
+0.51% |
6,200 |
2024/10/4 |
2,327 |
2,339 |
2,321 |
2,335 |
+0.17% |
1,000 |
2024/10/3 |
2,321 |
2,334 |
2,311 |
2,331 |
+0.43% |
2,900 |
2024/10/2 |
2,332 |
2,340 |
2,321 |
2,321 |
+0.00% |
3,700 |
2024/10/1 |
2,314 |
2,336 |
2,314 |
2,321 |
+0.30% |
1,800 |
2024/9/30 |
2,355 |
2,357 |
2,302 |
2,314 |
-2.16% |
7,800 |
2024/9/27 |
2,364 |
2,379 |
2,355 |
2,365 |
-0.04% |
3,500 |
2024/9/26 |
2,365 |
2,368 |
2,348 |
2,366 |
+1.33% |
4,600 |
2024/9/25 |
2,323 |
2,375 |
2,323 |
2,335 |
+0.52% |
7,700 |
2024/9/24 |
2,326 |
2,339 |
2,313 |
2,323 |
+0.00% |
3,700 |
2024/9/20 |
2,364 |
2,364 |
2,323 |
2,323 |
-0.60% |
3,700 |
2024/9/19 |
2,346 |
2,367 |
2,324 |
2,337 |
-0.85% |
3,900 |
2024/9/18 |
2,380 |
2,380 |
2,336 |
2,357 |
-0.76% |
3,500 |
2024/9/17 |
2,288 |
2,375 |
2,288 |
2,375 |
+3.85% |
10,800 |
2024/9/13 |
2,250 |
2,287 |
2,250 |
2,287 |
+1.64% |
6,400 |
2024/9/12 |
2,221 |
2,265 |
2,221 |
2,250 |
+1.31% |
2,300 |
2024/9/11 |
2,267 |
2,280 |
2,200 |
2,221 |
-4.06% |
12,500 |
2024/9/10 |
2,304 |
2,318 |
2,304 |
2,315 |
+0.74% |
7,500 |
2024/9/9 |
2,226 |
2,298 |
2,224 |
2,298 |
+1.86% |
6,200 |
2024/9/6 |
2,297 |
2,297 |
2,242 |
2,256 |
-1.78% |
4,700 |
2024/9/5 |
2,250 |
2,299 |
2,250 |
2,297 |
+2.09% |
2,600 |
2024/9/4 |
2,306 |
2,306 |
2,249 |
2,250 |
-2.43% |
8,000 |
2024/9/3 |
2,305 |
2,322 |
2,276 |
2,306 |
+0.83% |
6,500 |
2024/9/2 |
2,311 |
2,324 |
2,280 |
2,287 |
-1.55% |
6,700 |
2024/8/30 |
2,320 |
2,335 |
2,303 |
2,323 |
+0.74% |
3,900 |
2024/8/29 |
2,345 |
2,345 |
2,301 |
2,306 |
-0.77% |
4,800 |
2024/8/28 |
2,374 |
2,374 |
2,324 |
2,324 |
-1.57% |
3,800 |
2024/8/27 |
2,351 |
2,376 |
2,313 |
2,361 |
+0.85% |
4,200 |
2024/8/26 |
2,338 |
2,350 |
2,311 |
2,341 |
+1.34% |
4,100 |
2024/8/23 |
2,277 |
2,325 |
2,277 |
2,310 |
+1.45% |
8,000 |
2024/8/22 |
2,294 |
2,294 |
2,270 |
2,277 |
+0.18% |
1,800 |
2024/8/21 |
2,269 |
2,281 |
2,251 |
2,273 |
-0.35% |
1,500 |
2024/8/20 |
2,293 |
2,293 |
2,281 |
2,281 |
+0.75% |
1,300 |
2024/8/19 |
2,280 |
2,280 |
2,250 |
2,264 |
+0.00% |
4,700 |
2024/8/16 |
2,271 |
2,287 |
2,248 |
2,264 |
-0.26% |
7,600 |
2024/8/15 |
2,240 |
2,284 |
2,240 |
2,270 |
+1.07% |
9,200 |
2024/8/14 |
2,280 |
2,280 |
2,215 |
2,246 |
+0.72% |
17,500 |
2024/8/13 |
2,095 |
2,230 |
2,095 |
2,230 |
+6.44% |
8,900 |
2024/8/9 |
2,151 |
2,151 |
2,088 |
2,095 |
-2.60% |
10,400 |
2024/8/8 |
2,185 |
2,208 |
2,151 |
2,151 |
+0.33% |
7,300 |
2024/8/7 |
2,150 |
2,190 |
2,040 |
2,144 |
+4.59% |
11,400 |
2024/8/6 |
2,070 |
2,200 |
2,050 |
2,050 |
+10.22% |
17,200 |
2024/8/5 |
2,000 |
2,097 |
1,860 |
1,860 |
-11.64% |
37,400 |
2024/8/2 |
2,240 |
2,240 |
2,088 |
2,105 |
-8.16% |
30,900 |
2024/8/1 |
2,330 |
2,330 |
2,246 |
2,292 |
-1.63% |
11,500 |
2024/7/31 |
2,320 |
2,336 |
2,299 |
2,330 |
+1.30% |
11,600 |
2024/7/30 |
2,365 |
2,379 |
2,300 |
2,300 |
-3.24% |
22,200 |
2024/7/29 |
2,357 |
2,380 |
2,356 |
2,377 |
+0.85% |
4,200 |
2024/7/26 |
2,374 |
2,374 |
2,350 |
2,357 |
-0.17% |
3,800 |
2024/7/25 |
2,360 |
2,417 |
2,353 |
2,361 |
-1.54% |
6,900 |
2024/7/24 |
2,420 |
2,442 |
2,391 |
2,398 |
-1.15% |
4,700 |
2024/7/23 |
2,419 |
2,455 |
2,419 |
2,426 |
-0.16% |
6,200 |
2024/7/22 |
2,430 |
2,435 |
2,408 |
2,430 |
+0.54% |
5,600 |
2024/7/19 |
2,396 |
2,417 |
2,383 |
2,417 |
+1.17% |
3,700 |
2024/7/18 |
2,387 |
2,399 |
2,375 |
2,389 |
+0.29% |
5,600 |
2024/7/17 |
2,360 |
2,384 |
2,360 |
2,382 |
+0.93% |
3,400 |
2024/7/16 |
2,377 |
2,384 |
2,360 |
2,360 |
-0.34% |
5,200 |
2024/7/12 |
2,347 |
2,368 |
2,342 |
2,368 |
+0.68% |
3,500 |
2024/7/11 |
2,358 |
2,360 |
2,335 |
2,352 |
+0.86% |
2,600 |
2024/7/10 |
2,392 |
2,392 |
2,330 |
2,332 |
-0.85% |
7,400 |
2024/7/9 |
2,384 |
2,389 |
2,352 |
2,352 |
-1.38% |
9,800 |
2024/7/8 |
2,369 |
2,386 |
2,360 |
2,385 |
+0.68% |
6,100 |
2024/7/5 |
2,367 |
2,369 |
2,316 |
2,369 |
+0.42% |
17,200 |
2024/7/4 |
2,384 |
2,384 |
2,358 |
2,359 |
-0.08% |
5,800 |
2024/7/3 |
2,381 |
2,382 |
2,361 |
2,361 |
-0.71% |
7,100 |
2024/7/2 |
2,408 |
2,408 |
2,378 |
2,378 |
-0.71% |
3,600 |
2024/7/1 |
2,406 |
2,410 |
2,375 |
2,395 |
-0.13% |
6,400 |
2024/6/28 |
2,376 |
2,406 |
2,369 |
2,398 |
+0.93% |
5,600 |
2024/6/27 |
2,351 |
2,394 |
2,350 |
2,376 |
-1.66% |
10,000 |
2024/6/26 |
2,487 |
2,490 |
2,406 |
2,416 |
-1.99% |
20,600 |
2024/6/25 |
2,498 |
2,511 |
2,461 |
2,465 |
-0.52% |
10,500 |
2024/6/24 |
2,492 |
2,492 |
2,432 |
2,478 |
+0.53% |
7,100 |
2024/6/21 |
2,475 |
2,475 |
2,452 |
2,465 |
-0.80% |
4,600 |
2024/6/20 |
2,480 |
2,492 |
2,470 |
2,485 |
-0.04% |
2,200 |
2024/6/19 |
2,474 |
2,490 |
2,473 |
2,486 |
+0.49% |
3,600 |
2024/6/18 |
2,470 |
2,494 |
2,465 |
2,474 |
+1.10% |
5,200 |
2024/6/17 |
2,496 |
2,496 |
2,432 |
2,447 |
-0.49% |
12,100 |
2024/6/14 |
2,409 |
2,459 |
2,400 |
2,459 |
+1.86% |
9,300 |
2024/6/13 |
2,414 |
2,418 |
2,391 |
2,414 |
+0.08% |
2,600 |
2024/6/12 |
2,447 |
2,447 |
2,396 |
2,412 |
-2.66% |
17,800 |
2024/6/11 |
2,497 |
2,510 |
2,478 |
2,478 |
+0.73% |
5,100 |
2024/6/10 |
2,480 |
2,492 |
2,456 |
2,460 |
-0.24% |
6,000 |
2024/6/7 |
2,441 |
2,466 |
2,440 |
2,466 |
+1.02% |
3,400 |
2024/6/6 |
2,478 |
2,478 |
2,437 |
2,441 |
+0.12% |
3,900 |
2024/6/5 |
2,471 |
2,486 |
2,438 |
2,438 |
-1.34% |
6,500 |
2024/6/4 |
2,428 |
2,486 |
2,424 |
2,471 |
+1.94% |
5,600 |
2024/6/3 |
2,427 |
2,427 |
2,408 |
2,424 |
+0.41% |
1,500 |
2024/5/31 |
2,361 |
2,414 |
2,361 |
2,414 |
+1.43% |
4,700 |
2024/5/30 |
2,350 |
2,385 |
2,340 |
2,380 |
+0.80% |
6,100 |
2024/5/29 |
2,411 |
2,422 |
2,360 |
2,361 |
-1.95% |
10,100 |
2024/5/28 |
2,386 |
2,438 |
2,362 |
2,408 |
+0.96% |
14,100 |
2024/5/27 |
2,358 |
2,385 |
2,349 |
2,385 |
+1.71% |
6,000 |
2024/5/24 |
2,361 |
2,361 |
2,327 |
2,345 |
-1.10% |
11,600 |
2024/5/23 |
2,389 |
2,411 |
2,361 |
2,371 |
-0.25% |
6,100 |
2024/5/22 |
2,362 |
2,386 |
2,338 |
2,377 |
+0.68% |
11,100 |
2024/5/21 |
2,346 |
2,403 |
2,335 |
2,361 |
+0.68% |
15,100 |
2024/5/20 |
2,309 |
2,360 |
2,309 |
2,345 |
+1.52% |
27,700 |
2024/5/17 |
2,298 |
2,311 |
2,285 |
2,310 |
+0.52% |
11,800 |
2024/5/16 |
2,314 |
2,314 |
2,271 |
2,298 |
+0.44% |
32,800 |
2024/5/15 |
2,425 |
2,427 |
2,266 |
2,288 |
-9.39% |
96,100 |
2024/5/14 |
2,484 |
2,536 |
2,475 |
2,525 |
+2.64% |
14,300 |
2024/5/13 |
2,500 |
2,508 |
2,442 |
2,460 |
-1.32% |
24,700 |
2024/5/10 |
2,518 |
2,518 |
2,484 |
2,493 |
-1.46% |
12,000 |
2024/5/9 |
2,510 |
2,544 |
2,483 |
2,530 |
+1.16% |
14,900 |
2024/5/8 |
2,512 |
2,545 |
2,501 |
2,501 |
-0.95% |
9,900 |
2024/5/7 |
2,519 |
2,534 |
2,503 |
2,525 |
+1.04% |
7,800 |
2024/5/2 |
2,491 |
2,516 |
2,490 |
2,499 |
+0.32% |
4,800 |
2024/5/1 |
2,517 |
2,521 |
2,482 |
2,491 |
-1.58% |
15,000 |
2024/4/30 |
2,515 |
2,541 |
2,505 |
2,531 |
+0.08% |
14,300 |
2024/4/26 |
2,596 |
2,599 |
2,516 |
2,529 |
-2.81% |
41,300 |
2024/4/25 |
2,626 |
2,637 |
2,595 |
2,602 |
-1.29% |
8,800 |
2024/4/24 |
2,630 |
2,648 |
2,619 |
2,636 |
-0.23% |
7,700 |
2024/4/23 |
2,611 |
2,643 |
2,611 |
2,642 |
+1.97% |
8,400 |
|