日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
2,338 |
2,350 |
2,312 |
2,312 |
-1.07% |
15,600 |
2024/11/13 |
2,377 |
2,388 |
2,337 |
2,337 |
-1.85% |
7,900 |
2024/11/12 |
2,335 |
2,386 |
2,335 |
2,381 |
+1.97% |
14,100 |
2024/11/11 |
2,331 |
2,347 |
2,330 |
2,335 |
-0.34% |
11,600 |
2024/11/8 |
2,327 |
2,350 |
2,322 |
2,343 |
+0.69% |
17,800 |
2024/11/7 |
2,322 |
2,337 |
2,311 |
2,327 |
+0.47% |
18,400 |
2024/11/6 |
2,320 |
2,327 |
2,305 |
2,316 |
+0.09% |
11,600 |
2024/11/5 |
2,311 |
2,320 |
2,290 |
2,314 |
-0.04% |
18,000 |
2024/11/1 |
2,361 |
2,362 |
2,312 |
2,315 |
-2.07% |
36,700 |
2024/10/31 |
2,387 |
2,420 |
2,359 |
2,364 |
-2.31% |
29,900 |
2024/10/30 |
2,410 |
2,455 |
2,410 |
2,420 |
-0.41% |
37,800 |
2024/10/29 |
2,421 |
2,433 |
2,410 |
2,430 |
+0.04% |
9,700 |
2024/10/28 |
2,375 |
2,454 |
2,370 |
2,429 |
+2.19% |
21,700 |
2024/10/25 |
2,404 |
2,404 |
2,359 |
2,377 |
-0.34% |
18,100 |
2024/10/24 |
2,380 |
2,385 |
2,361 |
2,385 |
+0.21% |
14,200 |
2024/10/23 |
2,402 |
2,411 |
2,363 |
2,380 |
-0.92% |
32,300 |
2024/10/22 |
2,420 |
2,426 |
2,392 |
2,402 |
-0.17% |
18,800 |
2024/10/21 |
2,459 |
2,464 |
2,404 |
2,406 |
-2.16% |
17,300 |
2024/10/18 |
2,468 |
2,471 |
2,453 |
2,459 |
+0.08% |
5,900 |
2024/10/17 |
2,478 |
2,478 |
2,457 |
2,457 |
-0.32% |
3,000 |
2024/10/16 |
2,464 |
2,506 |
2,457 |
2,465 |
-0.60% |
10,800 |
2024/10/15 |
2,448 |
2,489 |
2,442 |
2,480 |
+1.35% |
19,100 |
2024/10/11 |
2,451 |
2,461 |
2,442 |
2,447 |
-0.57% |
14,200 |
2024/10/10 |
2,470 |
2,473 |
2,452 |
2,461 |
-0.36% |
7,100 |
2024/10/9 |
2,497 |
2,498 |
2,463 |
2,470 |
-0.88% |
11,000 |
2024/10/8 |
2,515 |
2,524 |
2,482 |
2,492 |
-1.31% |
17,000 |
2024/10/7 |
2,530 |
2,555 |
2,516 |
2,525 |
-0.36% |
14,600 |
2024/10/4 |
2,518 |
2,534 |
2,511 |
2,534 |
+0.44% |
19,900 |
2024/10/3 |
2,502 |
2,532 |
2,502 |
2,523 |
+1.33% |
10,600 |
2024/10/2 |
2,535 |
2,535 |
2,490 |
2,490 |
-1.93% |
20,400 |
2024/10/1 |
2,524 |
2,551 |
2,509 |
2,539 |
+0.59% |
15,200 |
2024/9/30 |
2,560 |
2,577 |
2,524 |
2,524 |
-2.21% |
17,900 |
2024/9/27 |
2,634 |
2,635 |
2,577 |
2,581 |
-0.85% |
114,800 |
2024/9/26 |
2,658 |
2,664 |
2,592 |
2,603 |
-1.88% |
78,300 |
2024/9/25 |
2,655 |
2,657 |
2,628 |
2,653 |
-0.60% |
18,800 |
2024/9/24 |
2,668 |
2,680 |
2,650 |
2,669 |
+0.30% |
23,400 |
2024/9/20 |
2,640 |
2,669 |
2,636 |
2,661 |
+1.03% |
17,900 |
2024/9/19 |
2,615 |
2,634 |
2,610 |
2,634 |
+0.73% |
60,500 |
2024/9/18 |
2,614 |
2,628 |
2,596 |
2,615 |
+0.38% |
18,300 |
2024/9/17 |
2,600 |
2,605 |
2,576 |
2,605 |
+0.12% |
29,000 |
2024/9/13 |
2,600 |
2,614 |
2,585 |
2,602 |
+0.54% |
19,900 |
2024/9/12 |
2,573 |
2,588 |
2,567 |
2,588 |
+0.98% |
22,700 |
2024/9/11 |
2,607 |
2,607 |
2,555 |
2,563 |
-1.73% |
21,000 |
2024/9/10 |
2,613 |
2,639 |
2,608 |
2,608 |
-0.34% |
12,700 |
2024/9/9 |
2,598 |
2,618 |
2,579 |
2,617 |
+0.73% |
17,100 |
2024/9/6 |
2,612 |
2,622 |
2,597 |
2,598 |
-0.73% |
27,700 |
2024/9/5 |
2,608 |
2,640 |
2,590 |
2,617 |
-0.08% |
16,700 |
2024/9/4 |
2,654 |
2,667 |
2,608 |
2,619 |
-1.91% |
35,900 |
2024/9/3 |
2,645 |
2,672 |
2,642 |
2,670 |
+0.45% |
14,500 |
2024/9/2 |
2,715 |
2,715 |
2,630 |
2,658 |
-2.35% |
35,400 |
2024/8/30 |
2,700 |
2,722 |
2,700 |
2,722 |
+1.00% |
15,700 |
2024/8/29 |
2,682 |
2,695 |
2,682 |
2,695 |
+0.63% |
12,200 |
2024/8/28 |
2,677 |
2,689 |
2,671 |
2,678 |
-0.04% |
7,800 |
2024/8/27 |
2,670 |
2,689 |
2,661 |
2,679 |
+0.22% |
18,400 |
2024/8/26 |
2,663 |
2,677 |
2,659 |
2,673 |
+0.15% |
10,000 |
2024/8/23 |
2,675 |
2,677 |
2,665 |
2,669 |
-0.22% |
6,400 |
2024/8/22 |
2,674 |
2,676 |
2,660 |
2,675 |
+0.30% |
7,100 |
2024/8/21 |
2,680 |
2,680 |
2,653 |
2,667 |
-0.52% |
6,400 |
2024/8/20 |
2,677 |
2,688 |
2,667 |
2,681 |
+0.56% |
7,800 |
2024/8/19 |
2,676 |
2,680 |
2,661 |
2,666 |
-0.37% |
7,100 |
2024/8/16 |
2,709 |
2,709 |
2,661 |
2,676 |
+0.04% |
11,300 |
2024/8/15 |
2,690 |
2,690 |
2,660 |
2,675 |
+0.00% |
3,400 |
2024/8/14 |
2,648 |
2,682 |
2,648 |
2,675 |
+1.02% |
7,100 |
2024/8/13 |
2,605 |
2,648 |
2,598 |
2,648 |
+1.69% |
9,100 |
2024/8/9 |
2,643 |
2,644 |
2,577 |
2,604 |
+0.00% |
14,500 |
2024/8/8 |
2,581 |
2,644 |
2,578 |
2,604 |
+1.20% |
9,700 |
2024/8/7 |
2,538 |
2,646 |
2,538 |
2,573 |
+0.08% |
11,200 |
2024/8/6 |
2,610 |
2,642 |
2,558 |
2,571 |
+0.00% |
16,900 |
2024/8/5 |
2,633 |
2,643 |
2,450 |
2,571 |
-3.53% |
30,100 |
2024/8/2 |
2,748 |
2,772 |
2,660 |
2,665 |
-3.27% |
28,000 |
2024/8/1 |
2,811 |
2,815 |
2,750 |
2,755 |
-2.65% |
13,300 |
2024/7/31 |
2,800 |
2,830 |
2,788 |
2,830 |
+1.11% |
7,700 |
2024/7/30 |
2,788 |
2,829 |
2,785 |
2,799 |
-0.53% |
13,200 |
2024/7/29 |
2,776 |
2,819 |
2,776 |
2,814 |
+1.37% |
13,700 |
2024/7/26 |
2,787 |
2,796 |
2,760 |
2,776 |
+0.25% |
7,600 |
2024/7/25 |
2,765 |
2,788 |
2,756 |
2,769 |
-0.40% |
10,800 |
2024/7/24 |
2,786 |
2,800 |
2,778 |
2,780 |
-0.29% |
7,600 |
2024/7/23 |
2,774 |
2,790 |
2,769 |
2,788 |
+1.38% |
8,800 |
2024/7/22 |
2,742 |
2,761 |
2,742 |
2,750 |
+0.11% |
7,800 |
2024/7/19 |
2,760 |
2,760 |
2,730 |
2,747 |
-0.33% |
12,700 |
2024/7/18 |
2,774 |
2,785 |
2,751 |
2,756 |
-0.68% |
9,800 |
2024/7/17 |
2,780 |
2,795 |
2,757 |
2,775 |
-0.04% |
7,000 |
2024/7/16 |
2,800 |
2,800 |
2,775 |
2,776 |
-0.43% |
4,700 |
2024/7/12 |
2,770 |
2,794 |
2,770 |
2,788 |
+0.72% |
8,800 |
2024/7/11 |
2,763 |
2,770 |
2,759 |
2,768 |
+0.47% |
7,300 |
2024/7/10 |
2,750 |
2,767 |
2,750 |
2,755 |
-0.47% |
5,700 |
2024/7/9 |
2,761 |
2,768 |
2,750 |
2,768 |
+0.36% |
6,300 |
2024/7/8 |
2,772 |
2,772 |
2,753 |
2,758 |
-0.51% |
4,500 |
2024/7/5 |
2,775 |
2,791 |
2,763 |
2,772 |
-0.11% |
9,200 |
2024/7/4 |
2,765 |
2,775 |
2,765 |
2,775 |
+0.33% |
3,500 |
2024/7/3 |
2,771 |
2,780 |
2,757 |
2,766 |
-0.50% |
6,800 |
2024/7/2 |
2,788 |
2,789 |
2,771 |
2,780 |
+0.18% |
6,700 |
2024/7/1 |
2,788 |
2,793 |
2,771 |
2,775 |
-0.47% |
8,500 |
2024/6/28 |
2,792 |
2,792 |
2,770 |
2,788 |
-0.14% |
7,300 |
2024/6/27 |
2,760 |
2,799 |
2,750 |
2,792 |
+1.42% |
17,000 |
2024/6/26 |
2,751 |
2,759 |
2,734 |
2,753 |
+0.25% |
12,300 |
2024/6/25 |
2,742 |
2,752 |
2,729 |
2,746 |
+1.25% |
15,100 |
2024/6/24 |
2,654 |
2,712 |
2,654 |
2,712 |
+2.22% |
27,700 |
2024/6/21 |
2,677 |
2,692 |
2,653 |
2,653 |
-0.86% |
15,000 |
2024/6/20 |
2,702 |
2,713 |
2,654 |
2,676 |
-0.89% |
35,400 |
2024/6/19 |
2,729 |
2,729 |
2,699 |
2,700 |
-1.06% |
38,300 |
2024/6/18 |
2,732 |
2,747 |
2,717 |
2,729 |
+0.18% |
48,700 |
2024/6/17 |
2,745 |
2,745 |
2,708 |
2,724 |
-0.77% |
28,100 |
2024/6/14 |
2,718 |
2,752 |
2,718 |
2,745 |
+0.44% |
18,500 |
2024/6/13 |
2,745 |
2,745 |
2,726 |
2,733 |
-0.22% |
27,000 |
2024/6/12 |
2,736 |
2,741 |
2,736 |
2,739 |
-0.15% |
11,500 |
2024/6/11 |
2,744 |
2,749 |
2,724 |
2,743 |
+0.11% |
7,600 |
2024/6/10 |
2,718 |
2,740 |
2,717 |
2,740 |
+0.62% |
19,900 |
2024/6/7 |
2,751 |
2,751 |
2,717 |
2,723 |
-0.29% |
21,200 |
2024/6/6 |
2,735 |
2,745 |
2,730 |
2,731 |
-0.11% |
17,300 |
2024/6/5 |
2,764 |
2,764 |
2,734 |
2,734 |
-1.16% |
14,300 |
2024/6/4 |
2,776 |
2,780 |
2,764 |
2,766 |
-0.29% |
9,900 |
2024/6/3 |
2,775 |
2,790 |
2,770 |
2,774 |
-0.72% |
16,500 |
2024/5/31 |
2,786 |
2,803 |
2,780 |
2,794 |
+0.50% |
9,700 |
2024/5/30 |
2,750 |
2,795 |
2,750 |
2,780 |
-0.47% |
21,700 |
2024/5/29 |
2,806 |
2,806 |
2,772 |
2,793 |
-0.50% |
6,400 |
2024/5/28 |
2,815 |
2,815 |
2,792 |
2,807 |
+0.61% |
10,400 |
2024/5/27 |
2,774 |
2,807 |
2,770 |
2,790 |
+0.90% |
10,200 |
2024/5/24 |
2,782 |
2,782 |
2,765 |
2,765 |
+0.00% |
5,900 |
2024/5/23 |
2,765 |
2,784 |
2,765 |
2,765 |
-0.79% |
12,800 |
2024/5/22 |
2,848 |
2,848 |
2,787 |
2,787 |
-0.39% |
15,200 |
2024/5/21 |
2,795 |
2,810 |
2,786 |
2,798 |
+0.07% |
11,000 |
2024/5/20 |
2,782 |
2,796 |
2,781 |
2,796 |
+0.72% |
13,900 |
|