| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,040 |
2,100 |
2,040 |
2,070 |
+1.77% |
2,500 |
| 2024/9/19 |
2,065 |
2,066 |
2,030 |
2,034 |
-1.50% |
3,800 |
| 2024/9/18 |
2,064 |
2,065 |
2,022 |
2,065 |
+1.23% |
700 |
| 2024/9/17 |
2,051 |
2,051 |
2,037 |
2,040 |
-1.26% |
800 |
| 2024/9/13 |
2,020 |
2,085 |
2,000 |
2,066 |
+2.89% |
2,600 |
| 2024/9/12 |
2,087 |
2,087 |
2,006 |
2,008 |
+0.55% |
2,500 |
| 2024/9/11 |
2,031 |
2,039 |
1,991 |
1,997 |
-2.11% |
1,500 |
| 2024/9/10 |
2,050 |
2,070 |
2,040 |
2,040 |
+0.94% |
1,500 |
| 2024/9/9 |
2,001 |
2,075 |
1,994 |
2,021 |
-2.60% |
2,600 |
| 2024/9/6 |
2,070 |
2,100 |
2,070 |
2,075 |
-2.12% |
3,500 |
| 2024/9/5 |
2,145 |
2,145 |
2,081 |
2,120 |
-1.07% |
2,300 |
| 2024/9/4 |
2,161 |
2,193 |
2,114 |
2,143 |
-1.70% |
6,000 |
| 2024/9/3 |
2,180 |
2,191 |
2,177 |
2,180 |
+0.00% |
1,200 |
| 2024/9/2 |
2,180 |
2,200 |
2,180 |
2,180 |
+0.00% |
3,500 |
| 2024/8/30 |
2,153 |
2,203 |
2,153 |
2,180 |
+1.21% |
4,700 |
| 2024/8/29 |
2,176 |
2,176 |
2,149 |
2,154 |
-1.46% |
2,200 |
| 2024/8/28 |
2,203 |
2,203 |
2,151 |
2,186 |
+0.97% |
800 |
| 2024/8/27 |
2,200 |
2,200 |
2,165 |
2,165 |
-0.64% |
1,600 |
| 2024/8/26 |
2,190 |
2,209 |
2,170 |
2,179 |
-1.94% |
3,100 |
| 2024/8/23 |
2,149 |
2,228 |
2,147 |
2,222 |
+1.93% |
5,800 |
| 2024/8/22 |
2,203 |
2,203 |
2,120 |
2,180 |
-0.91% |
2,300 |
| 2024/8/21 |
2,199 |
2,236 |
2,161 |
2,200 |
-0.45% |
2,500 |
| 2024/8/20 |
2,131 |
2,249 |
2,131 |
2,210 |
+1.98% |
5,500 |
| 2024/8/19 |
2,147 |
2,222 |
2,128 |
2,167 |
+0.98% |
10,100 |
| 2024/8/16 |
2,170 |
2,200 |
2,112 |
2,146 |
-0.42% |
11,200 |
| 2024/8/15 |
2,244 |
2,244 |
2,150 |
2,155 |
-3.97% |
7,200 |
| 2024/8/14 |
2,250 |
2,270 |
2,177 |
2,244 |
-2.22% |
5,200 |
| 2024/8/13 |
2,243 |
2,330 |
2,200 |
2,295 |
+9.49% |
19,800 |
| 2024/8/9 |
1,979 |
2,195 |
1,977 |
2,096 |
+10.26% |
5,300 |
| 2024/8/8 |
1,923 |
1,949 |
1,893 |
1,901 |
-1.14% |
3,300 |
| 2024/8/7 |
1,782 |
1,971 |
1,782 |
1,923 |
+13.05% |
7,000 |
| 2024/8/6 |
1,700 |
1,810 |
1,700 |
1,701 |
+6.98% |
14,300 |
| 2024/8/5 |
1,814 |
1,864 |
1,590 |
1,590 |
-23.92% |
34,900 |
| 2024/8/2 |
2,221 |
2,221 |
2,065 |
2,090 |
-7.97% |
9,800 |
| 2024/8/1 |
2,389 |
2,444 |
2,267 |
2,271 |
-3.28% |
4,900 |
| 2024/7/31 |
2,302 |
2,377 |
2,270 |
2,348 |
+2.04% |
5,400 |
| 2024/7/30 |
2,307 |
2,324 |
2,301 |
2,301 |
-0.82% |
1,500 |
| 2024/7/29 |
2,367 |
2,367 |
2,318 |
2,320 |
+0.13% |
500 |
| 2024/7/26 |
2,357 |
2,357 |
2,312 |
2,317 |
-1.40% |
2,100 |
| 2024/7/25 |
2,365 |
2,365 |
2,311 |
2,350 |
-1.05% |
5,000 |
| 2024/7/24 |
2,361 |
2,375 |
2,346 |
2,375 |
+0.59% |
1,300 |
| 2024/7/23 |
2,351 |
2,375 |
2,349 |
2,361 |
+0.47% |
3,100 |
| 2024/7/22 |
2,370 |
2,370 |
2,345 |
2,350 |
-1.76% |
1,500 |
| 2024/7/19 |
2,437 |
2,437 |
2,359 |
2,392 |
+0.08% |
3,400 |
| 2024/7/18 |
2,417 |
2,417 |
2,390 |
2,390 |
-1.12% |
2,400 |
| 2024/7/17 |
2,441 |
2,444 |
2,405 |
2,417 |
-0.62% |
5,600 |
| 2024/7/16 |
2,360 |
2,432 |
2,327 |
2,432 |
+3.31% |
7,000 |
| 2024/7/12 |
2,301 |
2,355 |
2,301 |
2,354 |
+1.68% |
1,400 |
| 2024/7/11 |
2,331 |
2,343 |
2,315 |
2,315 |
-0.22% |
1,100 |
| 2024/7/10 |
2,351 |
2,351 |
2,316 |
2,320 |
-1.23% |
1,700 |
| 2024/7/9 |
2,393 |
2,393 |
2,323 |
2,349 |
-0.89% |
5,900 |
| 2024/7/8 |
2,370 |
2,379 |
2,361 |
2,370 |
+0.00% |
1,200 |
| 2024/7/5 |
2,356 |
2,370 |
2,334 |
2,370 |
+1.07% |
3,700 |
| 2024/7/4 |
2,341 |
2,355 |
2,340 |
2,345 |
-0.21% |
2,100 |
| 2024/7/3 |
2,357 |
2,366 |
2,332 |
2,350 |
-0.34% |
3,100 |
| 2024/7/2 |
2,398 |
2,398 |
2,320 |
2,358 |
-1.26% |
7,000 |
| 2024/7/1 |
2,409 |
2,421 |
2,366 |
2,388 |
+0.13% |
2,100 |
| 2024/6/28 |
2,388 |
2,388 |
2,325 |
2,385 |
-1.00% |
3,500 |
| 2024/6/27 |
2,384 |
2,409 |
2,370 |
2,409 |
+0.92% |
4,000 |
| 2024/6/26 |
2,440 |
2,474 |
2,371 |
2,387 |
-2.13% |
12,000 |
| 2024/6/25 |
2,400 |
2,458 |
2,400 |
2,439 |
+1.62% |
7,900 |
| 2024/6/24 |
2,444 |
2,444 |
2,365 |
2,400 |
-0.62% |
4,300 |
| 2024/6/21 |
2,376 |
2,415 |
2,315 |
2,415 |
+2.11% |
17,200 |
| 2024/6/20 |
2,232 |
2,391 |
2,230 |
2,365 |
+5.58% |
28,100 |
| 2024/6/19 |
2,271 |
2,271 |
2,201 |
2,240 |
+0.04% |
6,400 |
| 2024/6/18 |
2,237 |
2,265 |
2,221 |
2,239 |
-0.71% |
3,000 |
| 2024/6/17 |
2,263 |
2,263 |
2,221 |
2,255 |
-0.35% |
2,600 |
| 2024/6/14 |
2,228 |
2,286 |
2,223 |
2,263 |
-0.18% |
6,900 |
| 2024/6/13 |
2,325 |
2,345 |
2,267 |
2,267 |
-2.33% |
6,100 |
| 2024/6/12 |
2,263 |
2,321 |
2,263 |
2,321 |
+2.11% |
4,300 |
| 2024/6/11 |
2,281 |
2,301 |
2,252 |
2,273 |
-0.35% |
900 |
| 2024/6/10 |
2,231 |
2,299 |
2,225 |
2,281 |
+3.63% |
7,600 |
| 2024/6/7 |
2,235 |
2,236 |
2,189 |
2,201 |
-1.52% |
3,300 |
| 2024/6/6 |
2,270 |
2,270 |
2,182 |
2,235 |
-1.50% |
8,700 |
| 2024/6/5 |
2,280 |
2,304 |
2,232 |
2,269 |
-1.99% |
10,000 |
| 2024/6/4 |
2,320 |
2,351 |
2,268 |
2,315 |
+1.98% |
11,100 |
| 2024/6/3 |
2,323 |
2,326 |
2,260 |
2,270 |
-2.07% |
7,000 |
| 2024/5/31 |
2,265 |
2,338 |
2,261 |
2,318 |
+2.16% |
3,900 |
| 2024/5/30 |
2,315 |
2,336 |
2,257 |
2,269 |
-1.99% |
8,100 |
| 2024/5/29 |
2,316 |
2,377 |
2,270 |
2,315 |
-1.66% |
10,200 |
| 2024/5/28 |
2,385 |
2,385 |
2,318 |
2,354 |
-1.13% |
5,600 |
| 2024/5/27 |
2,352 |
2,381 |
2,300 |
2,381 |
+0.85% |
9,900 |
| 2024/5/24 |
2,395 |
2,400 |
2,361 |
2,361 |
-3.44% |
9,700 |
| 2024/5/23 |
2,475 |
2,475 |
2,396 |
2,445 |
-0.61% |
9,700 |
| 2024/5/22 |
2,533 |
2,533 |
2,460 |
2,460 |
-1.20% |
3,400 |
| 2024/5/21 |
2,521 |
2,565 |
2,481 |
2,490 |
-0.92% |
9,800 |
| 2024/5/20 |
2,418 |
2,565 |
2,418 |
2,513 |
+2.87% |
31,300 |
| 2024/5/17 |
2,460 |
2,460 |
2,410 |
2,443 |
-1.09% |
4,900 |
| 2024/5/16 |
2,435 |
2,470 |
2,352 |
2,470 |
+1.02% |
22,600 |
| 2024/5/15 |
2,570 |
2,590 |
2,386 |
2,445 |
-1.41% |
47,900 |
| 2024/5/14 |
2,419 |
2,480 |
2,416 |
2,480 |
+1.35% |
16,100 |
| 2024/5/13 |
2,423 |
2,461 |
2,415 |
2,447 |
-0.73% |
10,600 |
| 2024/5/10 |
2,470 |
2,474 |
2,421 |
2,465 |
-0.24% |
9,900 |
| 2024/5/9 |
2,522 |
2,522 |
2,471 |
2,471 |
-2.02% |
7,600 |
| 2024/5/8 |
2,450 |
2,550 |
2,450 |
2,522 |
+2.52% |
17,600 |
| 2024/5/7 |
2,528 |
2,564 |
2,455 |
2,460 |
-2.54% |
28,700 |
| 2024/5/2 |
2,503 |
2,535 |
2,501 |
2,524 |
-0.04% |
12,300 |
| 2024/5/1 |
2,576 |
2,578 |
2,520 |
2,525 |
-2.13% |
9,500 |
| 2024/4/30 |
2,531 |
2,619 |
2,503 |
2,580 |
+1.94% |
18,200 |
| 2024/4/26 |
2,555 |
2,570 |
2,420 |
2,531 |
+1.04% |
14,400 |
| 2024/4/25 |
2,565 |
2,592 |
2,501 |
2,505 |
-3.36% |
11,100 |
| 2024/4/24 |
2,559 |
2,595 |
2,518 |
2,592 |
+1.81% |
13,500 |
| 2024/4/23 |
2,592 |
2,640 |
2,480 |
2,546 |
-0.35% |
26,300 |
| 2024/4/22 |
2,583 |
2,653 |
2,524 |
2,555 |
-1.08% |
22,300 |
| 2024/4/19 |
2,670 |
2,670 |
2,553 |
2,583 |
-0.81% |
33,000 |
| 2024/4/18 |
2,577 |
2,730 |
2,492 |
2,604 |
-0.88% |
62,000 |
| 2024/4/17 |
2,645 |
2,900 |
2,568 |
2,627 |
+3.22% |
340,100 |
| 2024/4/16 |
2,593 |
2,671 |
2,545 |
2,545 |
-2.53% |
15,500 |
| 2024/4/15 |
2,569 |
2,683 |
2,540 |
2,611 |
+1.01% |
28,700 |
| 2024/4/12 |
2,606 |
2,718 |
2,560 |
2,585 |
+0.12% |
32,500 |
| 2024/4/11 |
2,652 |
2,736 |
2,559 |
2,582 |
-3.15% |
74,900 |
| 2024/4/10 |
2,472 |
2,915 |
2,421 |
2,666 |
+10.39% |
466,800 |
| 2024/4/9 |
2,380 |
2,500 |
2,363 |
2,415 |
+0.62% |
11,400 |
| 2024/4/8 |
2,416 |
2,464 |
2,383 |
2,400 |
+0.17% |
10,500 |
| 2024/4/5 |
2,400 |
2,485 |
2,352 |
2,396 |
-4.16% |
23,700 |
| 2024/4/4 |
2,534 |
2,699 |
2,484 |
2,500 |
-1.30% |
33,300 |
| 2024/4/3 |
2,746 |
2,795 |
2,503 |
2,533 |
-14.02% |
205,600 |
| 2024/4/2 |
2,546 |
2,946 |
2,503 |
2,946 |
+20.44% |
76,700 |
| 2024/4/1 |
2,406 |
2,470 |
2,326 |
2,446 |
+6.07% |
26,500 |
| 2024/3/29 |
2,317 |
2,359 |
2,294 |
2,306 |
+0.04% |
4,300 |
| 2024/3/28 |
2,300 |
2,351 |
2,300 |
2,305 |
-0.52% |
3,500 |
| 2024/3/27 |
2,286 |
2,317 |
2,286 |
2,317 |
+1.36% |
2,600 |
| 2024/3/26 |
2,285 |
2,309 |
2,262 |
2,286 |
+0.26% |
3,500 |
|
