日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
2,737 |
2,776 |
2,737 |
2,747 |
-0.76% |
4,300 |
2024/11/11 |
2,760 |
2,768 |
2,734 |
2,768 |
-0.07% |
13,400 |
2024/11/8 |
2,792 |
2,798 |
2,766 |
2,770 |
-0.86% |
3,300 |
2024/11/7 |
2,761 |
2,794 |
2,749 |
2,794 |
+0.61% |
10,300 |
2024/11/6 |
2,776 |
2,788 |
2,759 |
2,777 |
+0.18% |
7,400 |
2024/11/5 |
2,742 |
2,773 |
2,730 |
2,772 |
+0.80% |
6,000 |
2024/11/1 |
2,777 |
2,788 |
2,737 |
2,750 |
-0.36% |
15,700 |
2024/10/31 |
2,733 |
2,791 |
2,733 |
2,760 |
+0.66% |
8,000 |
2024/10/30 |
2,723 |
2,784 |
2,723 |
2,742 |
+0.07% |
15,700 |
2024/10/29 |
2,702 |
2,752 |
2,702 |
2,740 |
+1.41% |
9,600 |
2024/10/28 |
2,673 |
2,729 |
2,673 |
2,702 |
+1.08% |
7,100 |
2024/10/25 |
2,680 |
2,703 |
2,666 |
2,673 |
-1.29% |
21,800 |
2024/10/24 |
2,718 |
2,736 |
2,696 |
2,708 |
-1.74% |
9,000 |
2024/10/23 |
2,730 |
2,756 |
2,705 |
2,756 |
+0.92% |
6,300 |
2024/10/22 |
2,759 |
2,760 |
2,720 |
2,731 |
-1.23% |
7,200 |
2024/10/21 |
2,757 |
2,785 |
2,754 |
2,765 |
+0.66% |
6,600 |
2024/10/18 |
2,770 |
2,771 |
2,743 |
2,747 |
-0.83% |
2,200 |
2024/10/17 |
2,733 |
2,780 |
2,733 |
2,770 |
+0.91% |
3,800 |
2024/10/16 |
2,750 |
2,770 |
2,720 |
2,745 |
-1.08% |
18,000 |
2024/10/15 |
2,777 |
2,800 |
2,764 |
2,775 |
+0.04% |
14,400 |
2024/10/11 |
2,793 |
2,795 |
2,774 |
2,774 |
-0.72% |
12,500 |
2024/10/10 |
2,814 |
2,814 |
2,794 |
2,794 |
-0.71% |
3,200 |
2024/10/9 |
2,838 |
2,838 |
2,803 |
2,814 |
+0.14% |
6,500 |
2024/10/8 |
2,819 |
2,846 |
2,803 |
2,810 |
-1.06% |
8,100 |
2024/10/7 |
2,831 |
2,870 |
2,815 |
2,840 |
+0.32% |
26,900 |
2024/10/4 |
2,784 |
2,833 |
2,784 |
2,831 |
+1.69% |
13,500 |
2024/10/3 |
2,777 |
2,809 |
2,756 |
2,784 |
+1.20% |
19,400 |
2024/10/2 |
2,780 |
2,790 |
2,741 |
2,751 |
-1.26% |
14,200 |
2024/10/1 |
2,739 |
2,793 |
2,714 |
2,786 |
+3.03% |
22,200 |
2024/9/30 |
2,740 |
2,742 |
2,671 |
2,704 |
-3.08% |
15,400 |
2024/9/27 |
2,804 |
2,821 |
2,721 |
2,790 |
-1.10% |
7,700 |
2024/9/26 |
2,785 |
2,821 |
2,770 |
2,821 |
+1.11% |
14,500 |
2024/9/25 |
2,783 |
2,790 |
2,741 |
2,790 |
+1.05% |
6,600 |
2024/9/24 |
2,746 |
2,772 |
2,736 |
2,761 |
+0.22% |
9,200 |
2024/9/20 |
2,751 |
2,780 |
2,738 |
2,755 |
+0.73% |
10,500 |
2024/9/19 |
2,697 |
2,749 |
2,689 |
2,735 |
+1.41% |
10,700 |
2024/9/18 |
2,656 |
2,697 |
2,655 |
2,697 |
+0.41% |
35,100 |
2024/9/17 |
2,700 |
2,715 |
2,653 |
2,686 |
+0.22% |
13,700 |
2024/9/13 |
2,677 |
2,692 |
2,665 |
2,680 |
-0.22% |
9,400 |
2024/9/12 |
2,645 |
2,688 |
2,643 |
2,686 |
+2.68% |
14,500 |
2024/9/11 |
2,670 |
2,670 |
2,603 |
2,616 |
-3.11% |
20,700 |
2024/9/10 |
2,732 |
2,732 |
2,674 |
2,700 |
+0.00% |
10,200 |
2024/9/9 |
2,661 |
2,708 |
2,644 |
2,700 |
-0.41% |
13,800 |
2024/9/6 |
2,748 |
2,748 |
2,685 |
2,711 |
-0.48% |
10,000 |
2024/9/5 |
2,699 |
2,765 |
2,686 |
2,724 |
-0.22% |
11,400 |
2024/9/4 |
2,795 |
2,861 |
2,727 |
2,730 |
-3.53% |
18,700 |
2024/9/3 |
2,785 |
2,838 |
2,785 |
2,830 |
+1.62% |
8,800 |
2024/9/2 |
2,836 |
2,836 |
2,770 |
2,785 |
-0.32% |
9,300 |
2024/8/30 |
2,785 |
2,818 |
2,779 |
2,794 |
+0.83% |
6,200 |
2024/8/29 |
2,773 |
2,802 |
2,754 |
2,771 |
-0.11% |
7,800 |
2024/8/28 |
2,791 |
2,793 |
2,768 |
2,774 |
-0.61% |
2,200 |
2024/8/27 |
2,768 |
2,810 |
2,762 |
2,791 |
+0.69% |
9,700 |
2024/8/26 |
2,768 |
2,773 |
2,757 |
2,772 |
+0.14% |
3,400 |
2024/8/23 |
2,784 |
2,787 |
2,748 |
2,768 |
-0.47% |
8,300 |
2024/8/22 |
2,797 |
2,797 |
2,759 |
2,781 |
-0.14% |
4,100 |
2024/8/21 |
2,790 |
2,794 |
2,760 |
2,785 |
-0.25% |
6,400 |
2024/8/20 |
2,783 |
2,792 |
2,750 |
2,792 |
+1.27% |
4,200 |
2024/8/19 |
2,811 |
2,830 |
2,751 |
2,757 |
-1.78% |
7,700 |
2024/8/16 |
2,806 |
2,819 |
2,768 |
2,807 |
+1.01% |
6,300 |
2024/8/15 |
2,757 |
2,797 |
2,742 |
2,779 |
+1.16% |
12,100 |
2024/8/14 |
2,747 |
2,781 |
2,718 |
2,747 |
+1.40% |
10,300 |
2024/8/13 |
2,662 |
2,709 |
2,662 |
2,709 |
+2.85% |
7,000 |
2024/8/9 |
2,659 |
2,673 |
2,571 |
2,634 |
+0.96% |
18,600 |
2024/8/8 |
2,599 |
2,675 |
2,592 |
2,609 |
-1.17% |
14,700 |
2024/8/7 |
2,600 |
2,736 |
2,581 |
2,640 |
-1.01% |
22,400 |
2024/8/6 |
2,606 |
2,706 |
2,565 |
2,667 |
+6.42% |
12,900 |
2024/8/5 |
2,687 |
2,687 |
2,420 |
2,506 |
-9.53% |
60,800 |
2024/8/2 |
2,910 |
2,910 |
2,765 |
2,770 |
-7.17% |
33,600 |
2024/8/1 |
3,060 |
3,100 |
2,970 |
2,984 |
-6.02% |
18,800 |
2024/7/31 |
3,070 |
3,175 |
3,050 |
3,175 |
+2.42% |
19,500 |
2024/7/30 |
3,125 |
3,145 |
3,085 |
3,100 |
-1.43% |
14,700 |
2024/7/29 |
3,075 |
3,145 |
3,060 |
3,145 |
+4.14% |
14,200 |
2024/7/26 |
3,000 |
3,045 |
2,989 |
3,020 |
+0.50% |
13,300 |
2024/7/25 |
3,055 |
3,060 |
2,996 |
3,005 |
-1.80% |
26,300 |
2024/7/24 |
3,130 |
3,140 |
3,060 |
3,060 |
-2.70% |
9,600 |
2024/7/23 |
3,185 |
3,200 |
3,135 |
3,145 |
-0.79% |
5,900 |
2024/7/22 |
3,225 |
3,260 |
3,160 |
3,170 |
-2.31% |
8,000 |
2024/7/19 |
3,255 |
3,295 |
3,235 |
3,245 |
-0.15% |
6,400 |
2024/7/18 |
3,275 |
3,280 |
3,250 |
3,250 |
-1.37% |
6,600 |
2024/7/17 |
3,325 |
3,325 |
3,290 |
3,295 |
-0.15% |
4,900 |
2024/7/16 |
3,320 |
3,330 |
3,285 |
3,300 |
-0.15% |
19,100 |
2024/7/12 |
3,275 |
3,315 |
3,275 |
3,305 |
+0.76% |
9,800 |
2024/7/11 |
3,255 |
3,295 |
3,240 |
3,280 |
+1.86% |
12,000 |
2024/7/10 |
3,235 |
3,240 |
3,200 |
3,220 |
+0.16% |
8,200 |
2024/7/9 |
3,215 |
3,235 |
3,175 |
3,215 |
+0.94% |
8,500 |
2024/7/8 |
3,220 |
3,220 |
3,170 |
3,185 |
-1.09% |
7,500 |
2024/7/5 |
3,270 |
3,270 |
3,200 |
3,220 |
-1.53% |
5,200 |
2024/7/4 |
3,250 |
3,280 |
3,245 |
3,270 |
+0.62% |
10,500 |
2024/7/3 |
3,295 |
3,295 |
3,240 |
3,250 |
-0.91% |
8,700 |
2024/7/2 |
3,315 |
3,315 |
3,260 |
3,280 |
-0.76% |
10,200 |
2024/7/1 |
3,305 |
3,330 |
3,280 |
3,305 |
+0.00% |
10,700 |
2024/6/28 |
3,315 |
3,315 |
3,280 |
3,305 |
-0.30% |
4,300 |
2024/6/27 |
3,300 |
3,315 |
3,280 |
3,315 |
+0.91% |
11,400 |
2024/6/26 |
3,300 |
3,300 |
3,235 |
3,285 |
-0.45% |
11,000 |
2024/6/25 |
3,250 |
3,300 |
3,240 |
3,300 |
+2.01% |
9,200 |
2024/6/24 |
3,215 |
3,245 |
3,200 |
3,235 |
+0.62% |
7,800 |
2024/6/21 |
3,255 |
3,295 |
3,210 |
3,215 |
-0.31% |
12,300 |
2024/6/20 |
3,235 |
3,265 |
3,190 |
3,225 |
-1.83% |
11,900 |
2024/6/19 |
3,260 |
3,285 |
3,220 |
3,285 |
+1.55% |
6,600 |
2024/6/18 |
3,215 |
3,250 |
3,200 |
3,235 |
+1.89% |
12,800 |
2024/6/17 |
3,270 |
3,270 |
3,160 |
3,175 |
-2.76% |
15,700 |
2024/6/14 |
3,160 |
3,265 |
3,160 |
3,265 |
+2.51% |
26,000 |
2024/6/13 |
3,225 |
3,225 |
3,165 |
3,185 |
-1.24% |
10,200 |
2024/6/12 |
3,230 |
3,230 |
3,175 |
3,225 |
-0.31% |
2,900 |
2024/6/11 |
3,225 |
3,255 |
3,210 |
3,235 |
+0.47% |
6,900 |
2024/6/10 |
3,195 |
3,230 |
3,185 |
3,220 |
+0.78% |
4,300 |
2024/6/7 |
3,195 |
3,195 |
3,165 |
3,195 |
+0.00% |
7,200 |
2024/6/6 |
3,195 |
3,195 |
3,150 |
3,195 |
+1.27% |
4,700 |
2024/6/5 |
3,210 |
3,210 |
3,145 |
3,155 |
-1.71% |
8,000 |
2024/6/4 |
3,205 |
3,250 |
3,190 |
3,210 |
-0.31% |
9,000 |
2024/6/3 |
3,220 |
3,220 |
3,170 |
3,220 |
+0.62% |
8,800 |
2024/5/31 |
3,190 |
3,225 |
3,120 |
3,200 |
+1.11% |
11,500 |
2024/5/30 |
3,115 |
3,165 |
3,065 |
3,165 |
+0.80% |
14,000 |
2024/5/29 |
3,185 |
3,185 |
3,130 |
3,140 |
-1.41% |
11,200 |
2024/5/28 |
3,160 |
3,195 |
3,130 |
3,185 |
+1.92% |
10,400 |
2024/5/27 |
3,130 |
3,145 |
3,120 |
3,125 |
+0.64% |
2,500 |
2024/5/24 |
3,110 |
3,140 |
3,090 |
3,105 |
-1.27% |
8,700 |
2024/5/23 |
3,115 |
3,150 |
3,080 |
3,145 |
+1.13% |
12,000 |
2024/5/22 |
3,110 |
3,135 |
3,080 |
3,110 |
-0.16% |
10,500 |
2024/5/21 |
3,120 |
3,150 |
3,110 |
3,115 |
+1.14% |
9,900 |
2024/5/20 |
3,105 |
3,150 |
3,070 |
3,080 |
+0.49% |
17,000 |
2024/5/17 |
3,045 |
3,100 |
3,020 |
3,065 |
+1.49% |
14,100 |
2024/5/16 |
3,150 |
3,150 |
2,986 |
3,020 |
-3.36% |
32,800 |
|