| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,877 |
1,899 |
1,861 |
1,862 |
-1.01% |
1,900 |
| 2024/9/19 |
1,899 |
1,899 |
1,881 |
1,881 |
-0.74% |
1,100 |
| 2024/9/18 |
1,899 |
1,899 |
1,892 |
1,895 |
+1.94% |
1,700 |
| 2024/9/17 |
1,866 |
1,866 |
1,859 |
1,859 |
+0.05% |
600 |
| 2024/9/13 |
1,898 |
1,898 |
1,858 |
1,858 |
+0.87% |
200 |
| 2024/9/12 |
1,842 |
1,842 |
1,842 |
1,842 |
-0.16% |
100 |
| 2024/9/11 |
1,910 |
1,910 |
1,845 |
1,845 |
-1.34% |
800 |
| 2024/9/10 |
1,870 |
1,870 |
1,870 |
1,870 |
+0.00% |
600 |
| 2024/9/9 |
1,876 |
1,914 |
1,870 |
1,870 |
-0.95% |
1,300 |
| 2024/9/6 |
1,892 |
1,892 |
1,888 |
1,888 |
-0.53% |
500 |
| 2024/9/5 |
1,910 |
1,949 |
1,898 |
1,898 |
-1.40% |
4,500 |
| 2024/9/4 |
1,926 |
1,931 |
1,903 |
1,925 |
-0.05% |
1,500 |
| 2024/9/3 |
1,949 |
1,949 |
1,922 |
1,926 |
+0.57% |
600 |
| 2024/9/2 |
1,900 |
1,920 |
1,900 |
1,915 |
+1.06% |
4,400 |
| 2024/8/30 |
1,889 |
1,899 |
1,885 |
1,895 |
+1.34% |
1,200 |
| 2024/8/29 |
1,897 |
1,910 |
1,870 |
1,870 |
-1.37% |
800 |
| 2024/8/28 |
1,895 |
1,896 |
1,895 |
1,896 |
+0.05% |
300 |
| 2024/8/27 |
1,905 |
1,920 |
1,895 |
1,895 |
-0.05% |
700 |
| 2024/8/26 |
1,890 |
1,920 |
1,890 |
1,896 |
+0.32% |
1,600 |
| 2024/8/23 |
1,891 |
1,893 |
1,865 |
1,890 |
+2.11% |
1,900 |
| 2024/8/22 |
1,841 |
1,881 |
1,841 |
1,851 |
+0.33% |
500 |
| 2024/8/21 |
1,882 |
1,882 |
1,845 |
1,845 |
+0.05% |
1,800 |
| 2024/8/20 |
1,840 |
1,879 |
1,840 |
1,844 |
+0.00% |
4,600 |
| 2024/8/19 |
1,867 |
1,868 |
1,843 |
1,844 |
-0.70% |
3,100 |
| 2024/8/16 |
1,888 |
1,928 |
1,855 |
1,857 |
-1.22% |
3,200 |
| 2024/8/15 |
1,831 |
1,887 |
1,831 |
1,880 |
+3.01% |
900 |
| 2024/8/14 |
1,821 |
1,825 |
1,821 |
1,825 |
+0.27% |
200 |
| 2024/8/13 |
1,812 |
1,850 |
1,806 |
1,820 |
+0.44% |
2,100 |
| 2024/8/9 |
1,809 |
1,845 |
1,809 |
1,812 |
+1.23% |
1,500 |
| 2024/8/8 |
1,776 |
1,790 |
1,751 |
1,790 |
+0.79% |
2,800 |
| 2024/8/7 |
1,771 |
1,838 |
1,758 |
1,776 |
+0.28% |
2,200 |
| 2024/8/6 |
1,615 |
1,838 |
1,615 |
1,771 |
+14.70% |
5,000 |
| 2024/8/5 |
1,841 |
1,841 |
1,544 |
1,544 |
-18.69% |
12,000 |
| 2024/8/2 |
1,900 |
1,916 |
1,861 |
1,899 |
-1.35% |
5,400 |
| 2024/8/1 |
1,920 |
1,935 |
1,850 |
1,925 |
-5.22% |
15,300 |
| 2024/7/31 |
2,017 |
2,031 |
2,004 |
2,031 |
-0.20% |
4,300 |
| 2024/7/30 |
2,036 |
2,050 |
2,035 |
2,035 |
-0.10% |
2,000 |
| 2024/7/29 |
2,069 |
2,069 |
2,010 |
2,037 |
-1.55% |
3,300 |
| 2024/7/26 |
2,031 |
2,069 |
2,008 |
2,069 |
-0.14% |
2,900 |
| 2024/7/25 |
2,093 |
2,100 |
2,020 |
2,072 |
-1.33% |
5,200 |
| 2024/7/24 |
2,105 |
2,106 |
2,091 |
2,100 |
-0.19% |
2,000 |
| 2024/7/23 |
2,117 |
2,117 |
2,104 |
2,104 |
+0.62% |
900 |
| 2024/7/22 |
2,092 |
2,116 |
2,090 |
2,091 |
-1.55% |
2,100 |
| 2024/7/19 |
2,134 |
2,176 |
2,099 |
2,124 |
-0.75% |
5,000 |
| 2024/7/18 |
2,133 |
2,160 |
2,102 |
2,140 |
+2.74% |
6,100 |
| 2024/7/17 |
2,149 |
2,149 |
2,078 |
2,083 |
-2.44% |
9,800 |
| 2024/7/16 |
2,128 |
2,201 |
2,128 |
2,135 |
+0.33% |
8,900 |
| 2024/7/12 |
2,222 |
2,222 |
2,058 |
2,128 |
-4.53% |
13,600 |
| 2024/7/11 |
2,248 |
2,262 |
2,213 |
2,229 |
+0.81% |
3,900 |
| 2024/7/10 |
2,235 |
2,273 |
2,207 |
2,211 |
-0.54% |
4,200 |
| 2024/7/9 |
2,245 |
2,293 |
2,163 |
2,223 |
-0.85% |
7,800 |
| 2024/7/8 |
2,280 |
2,298 |
2,239 |
2,242 |
-1.67% |
10,700 |
| 2024/7/5 |
2,442 |
2,457 |
2,237 |
2,280 |
-6.56% |
32,700 |
| 2024/7/4 |
2,187 |
2,574 |
2,170 |
2,440 |
+13.49% |
53,700 |
| 2024/7/3 |
2,177 |
2,178 |
2,135 |
2,150 |
+1.42% |
35,400 |
| 2024/7/2 |
2,098 |
2,120 |
2,023 |
2,120 |
+0.95% |
13,300 |
| 2024/7/1 |
2,000 |
2,100 |
1,950 |
2,100 |
+5.32% |
27,000 |
| 2024/6/28 |
1,946 |
2,010 |
1,946 |
1,994 |
+2.47% |
17,200 |
| 2024/6/27 |
1,921 |
1,946 |
1,920 |
1,946 |
+1.14% |
2,100 |
| 2024/6/26 |
1,931 |
1,939 |
1,917 |
1,924 |
+0.47% |
3,100 |
| 2024/6/25 |
1,926 |
1,930 |
1,912 |
1,915 |
-0.57% |
1,600 |
| 2024/6/24 |
1,930 |
1,930 |
1,900 |
1,926 |
-0.21% |
4,900 |
| 2024/6/21 |
1,923 |
1,930 |
1,923 |
1,930 |
+0.36% |
300 |
| 2024/6/20 |
1,911 |
1,923 |
1,911 |
1,923 |
-0.05% |
900 |
| 2024/6/19 |
1,911 |
1,925 |
1,900 |
1,924 |
+0.21% |
4,600 |
| 2024/6/18 |
1,925 |
1,928 |
1,902 |
1,920 |
-0.52% |
3,400 |
| 2024/6/17 |
1,918 |
1,932 |
1,888 |
1,930 |
+0.63% |
3,600 |
| 2024/6/14 |
1,900 |
1,936 |
1,899 |
1,918 |
+0.52% |
2,400 |
| 2024/6/13 |
1,929 |
1,929 |
1,888 |
1,908 |
-1.14% |
3,200 |
| 2024/6/12 |
1,920 |
1,950 |
1,900 |
1,930 |
-0.87% |
8,500 |
| 2024/6/11 |
1,944 |
1,963 |
1,927 |
1,947 |
+0.36% |
2,400 |
| 2024/6/10 |
1,961 |
1,961 |
1,940 |
1,940 |
-1.07% |
2,300 |
| 2024/6/7 |
1,967 |
1,974 |
1,961 |
1,961 |
-1.11% |
2,800 |
| 2024/6/6 |
1,980 |
2,005 |
1,966 |
1,983 |
+0.15% |
3,700 |
| 2024/6/5 |
1,968 |
1,980 |
1,959 |
1,980 |
+0.61% |
800 |
| 2024/6/4 |
1,960 |
1,969 |
1,959 |
1,968 |
+0.41% |
4,400 |
| 2024/6/3 |
1,980 |
1,980 |
1,932 |
1,960 |
-0.15% |
2,500 |
| 2024/5/31 |
1,965 |
1,975 |
1,955 |
1,963 |
-0.10% |
1,500 |
| 2024/5/30 |
1,943 |
1,975 |
1,943 |
1,965 |
+0.51% |
2,100 |
| 2024/5/29 |
1,987 |
1,987 |
1,954 |
1,955 |
-1.71% |
3,000 |
| 2024/5/28 |
1,977 |
1,991 |
1,970 |
1,989 |
+0.45% |
1,300 |
| 2024/5/27 |
1,979 |
1,990 |
1,979 |
1,980 |
+1.43% |
900 |
| 2024/5/24 |
1,960 |
1,960 |
1,952 |
1,952 |
-0.51% |
500 |
| 2024/5/23 |
1,969 |
1,969 |
1,950 |
1,962 |
-0.36% |
2,200 |
| 2024/5/22 |
1,976 |
1,976 |
1,952 |
1,969 |
+0.56% |
3,500 |
| 2024/5/21 |
1,970 |
1,970 |
1,930 |
1,958 |
-0.61% |
6,000 |
| 2024/5/20 |
1,983 |
1,985 |
1,950 |
1,970 |
+1.13% |
6,900 |
| 2024/5/17 |
1,915 |
1,950 |
1,880 |
1,948 |
-0.36% |
5,000 |
| 2024/5/16 |
1,850 |
2,145 |
1,850 |
1,955 |
+11.71% |
29,000 |
| 2024/5/15 |
1,772 |
1,772 |
1,730 |
1,750 |
-1.24% |
3,500 |
| 2024/5/14 |
1,776 |
1,776 |
1,718 |
1,772 |
+0.97% |
800 |
| 2024/5/13 |
1,760 |
1,781 |
1,755 |
1,755 |
-0.57% |
500 |
| 2024/5/10 |
1,743 |
1,765 |
1,743 |
1,765 |
+1.79% |
2,600 |
| 2024/5/9 |
1,744 |
1,744 |
1,704 |
1,734 |
+1.58% |
3,100 |
| 2024/5/8 |
1,700 |
1,740 |
1,700 |
1,707 |
+0.41% |
1,000 |
| 2024/5/7 |
1,710 |
1,735 |
1,672 |
1,700 |
+2.84% |
1,700 |
| 2024/5/2 |
1,677 |
1,677 |
1,653 |
1,653 |
-2.94% |
400 |
| 2024/5/1 |
1,703 |
1,721 |
1,703 |
1,703 |
-2.07% |
1,300 |
| 2024/4/30 |
1,718 |
1,740 |
1,718 |
1,739 |
+2.29% |
1,200 |
| 2024/4/26 |
1,675 |
1,700 |
1,674 |
1,700 |
+1.49% |
1,000 |
| 2024/4/25 |
1,678 |
1,697 |
1,675 |
1,675 |
-0.53% |
800 |
| 2024/4/24 |
1,643 |
1,684 |
1,643 |
1,684 |
+3.19% |
1,100 |
| 2024/4/23 |
1,672 |
1,672 |
1,632 |
1,632 |
-3.60% |
2,100 |
| 2024/4/22 |
1,680 |
1,703 |
1,601 |
1,693 |
+2.30% |
1,900 |
| 2024/4/19 |
1,663 |
1,690 |
1,636 |
1,655 |
-4.56% |
2,500 |
| 2024/4/18 |
1,676 |
1,734 |
1,647 |
1,734 |
+2.66% |
1,800 |
| 2024/4/17 |
1,761 |
1,798 |
1,689 |
1,689 |
-2.43% |
1,600 |
| 2024/4/16 |
1,761 |
1,770 |
1,730 |
1,731 |
-2.70% |
1,400 |
| 2024/4/15 |
1,777 |
1,780 |
1,749 |
1,779 |
+0.11% |
3,700 |
| 2024/4/12 |
1,776 |
1,789 |
1,775 |
1,777 |
+0.06% |
1,600 |
| 2024/4/11 |
1,744 |
1,785 |
1,723 |
1,776 |
+1.49% |
6,400 |
| 2024/4/10 |
1,751 |
1,751 |
1,742 |
1,750 |
-0.06% |
1,600 |
| 2024/4/9 |
1,770 |
1,770 |
1,750 |
1,751 |
-1.07% |
1,100 |
| 2024/4/8 |
1,768 |
1,784 |
1,740 |
1,770 |
+0.11% |
3,400 |
| 2024/4/5 |
1,785 |
1,809 |
1,760 |
1,768 |
+2.43% |
5,500 |
| 2024/4/4 |
1,777 |
1,781 |
1,726 |
1,726 |
-0.75% |
1,000 |
| 2024/4/3 |
1,768 |
1,775 |
1,739 |
1,739 |
-1.53% |
600 |
| 2024/4/2 |
1,754 |
1,766 |
1,729 |
1,766 |
+1.26% |
1,200 |
| 2024/4/1 |
1,696 |
1,758 |
1,656 |
1,744 |
+1.75% |
3,700 |
| 2024/3/29 |
1,712 |
1,714 |
1,711 |
1,714 |
+0.88% |
1,500 |
| 2024/3/28 |
1,671 |
1,720 |
1,671 |
1,699 |
-2.91% |
2,500 |
| 2024/3/27 |
1,736 |
1,766 |
1,735 |
1,750 |
+0.69% |
2,000 |
| 2024/3/26 |
1,682 |
1,745 |
1,682 |
1,738 |
+3.33% |
2,000 |
|
