| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,380 |
2,380 |
2,305 |
2,310 |
-2.12% |
5,500 |
| 2024/10/3 |
2,395 |
2,395 |
2,321 |
2,360 |
-1.30% |
4,100 |
| 2024/10/2 |
2,402 |
2,452 |
2,341 |
2,391 |
-1.60% |
5,300 |
| 2024/10/1 |
2,430 |
2,430 |
2,430 |
2,430 |
+0.00% |
600 |
| 2024/9/30 |
2,399 |
2,467 |
2,341 |
2,430 |
-2.76% |
7,000 |
| 2024/9/27 |
2,480 |
2,505 |
2,450 |
2,499 |
+2.08% |
10,700 |
| 2024/9/26 |
2,394 |
2,475 |
2,393 |
2,448 |
+2.30% |
7,500 |
| 2024/9/25 |
2,400 |
2,445 |
2,366 |
2,393 |
-0.25% |
3,600 |
| 2024/9/24 |
2,388 |
2,399 |
2,337 |
2,399 |
+1.01% |
2,700 |
| 2024/9/20 |
2,372 |
2,399 |
2,358 |
2,375 |
-0.08% |
1,800 |
| 2024/9/19 |
2,324 |
2,446 |
2,324 |
2,377 |
+2.28% |
4,500 |
| 2024/9/18 |
2,285 |
2,336 |
2,285 |
2,324 |
-0.26% |
4,100 |
| 2024/9/17 |
2,376 |
2,446 |
2,330 |
2,330 |
-2.39% |
4,800 |
| 2024/9/13 |
2,406 |
2,412 |
2,361 |
2,387 |
-1.36% |
6,100 |
| 2024/9/12 |
2,408 |
2,422 |
2,358 |
2,420 |
+2.63% |
2,800 |
| 2024/9/11 |
2,457 |
2,457 |
2,358 |
2,358 |
-3.56% |
1,700 |
| 2024/9/10 |
2,497 |
2,497 |
2,425 |
2,445 |
-0.29% |
2,500 |
| 2024/9/9 |
2,383 |
2,452 |
2,350 |
2,452 |
+0.00% |
5,800 |
| 2024/9/6 |
2,513 |
2,514 |
2,452 |
2,452 |
-1.92% |
2,400 |
| 2024/9/5 |
2,525 |
2,525 |
2,456 |
2,500 |
-0.20% |
5,500 |
| 2024/9/4 |
2,441 |
2,531 |
2,441 |
2,505 |
-1.03% |
9,200 |
| 2024/9/3 |
2,406 |
2,540 |
2,402 |
2,531 |
+5.50% |
32,500 |
| 2024/9/2 |
2,421 |
2,428 |
2,376 |
2,399 |
+0.04% |
5,900 |
| 2024/8/30 |
2,371 |
2,415 |
2,353 |
2,398 |
-0.95% |
4,400 |
| 2024/8/29 |
2,421 |
2,429 |
2,358 |
2,421 |
-0.37% |
8,400 |
| 2024/8/28 |
2,445 |
2,525 |
2,415 |
2,430 |
-2.61% |
15,700 |
| 2024/8/27 |
2,219 |
2,515 |
2,219 |
2,495 |
+12.19% |
60,600 |
| 2024/8/26 |
2,190 |
2,228 |
2,165 |
2,224 |
+1.51% |
4,500 |
| 2024/8/23 |
2,216 |
2,218 |
2,171 |
2,191 |
-1.08% |
3,000 |
| 2024/8/22 |
2,247 |
2,247 |
2,188 |
2,215 |
-1.03% |
2,700 |
| 2024/8/21 |
2,235 |
2,243 |
2,201 |
2,238 |
-0.71% |
4,400 |
| 2024/8/20 |
2,200 |
2,321 |
2,200 |
2,254 |
+3.58% |
13,900 |
| 2024/8/19 |
2,174 |
2,178 |
2,128 |
2,176 |
+0.09% |
2,900 |
| 2024/8/16 |
2,180 |
2,230 |
2,142 |
2,174 |
-0.18% |
5,100 |
| 2024/8/15 |
2,195 |
2,199 |
2,078 |
2,178 |
-0.91% |
5,300 |
| 2024/8/14 |
2,270 |
2,300 |
2,181 |
2,198 |
-0.99% |
15,000 |
| 2024/8/13 |
2,084 |
2,252 |
2,084 |
2,220 |
+6.53% |
12,400 |
| 2024/8/9 |
2,039 |
2,105 |
1,996 |
2,084 |
+4.25% |
12,600 |
| 2024/8/8 |
1,932 |
2,030 |
1,925 |
1,999 |
+3.41% |
12,900 |
| 2024/8/7 |
1,959 |
1,998 |
1,786 |
1,933 |
-1.83% |
16,900 |
| 2024/8/6 |
1,852 |
1,999 |
1,852 |
1,969 |
+9.33% |
7,600 |
| 2024/8/5 |
1,950 |
2,030 |
1,801 |
1,801 |
-14.24% |
15,900 |
| 2024/8/2 |
2,147 |
2,147 |
2,027 |
2,100 |
-3.18% |
12,600 |
| 2024/8/1 |
2,156 |
2,218 |
2,100 |
2,169 |
+0.18% |
16,500 |
| 2024/7/31 |
2,155 |
2,226 |
2,150 |
2,165 |
-0.73% |
6,700 |
| 2024/7/30 |
2,232 |
2,250 |
2,180 |
2,181 |
-2.55% |
17,600 |
| 2024/7/29 |
2,330 |
2,339 |
2,200 |
2,238 |
-2.06% |
25,000 |
| 2024/7/26 |
2,276 |
2,298 |
2,205 |
2,285 |
-0.22% |
27,600 |
| 2024/7/25 |
2,218 |
2,498 |
2,150 |
2,290 |
+2.69% |
123,000 |
| 2024/7/24 |
2,070 |
2,230 |
2,070 |
2,230 |
+7.83% |
75,300 |
| 2024/7/23 |
2,023 |
2,070 |
2,023 |
2,068 |
+1.67% |
10,300 |
| 2024/7/22 |
2,041 |
2,045 |
2,021 |
2,034 |
+0.20% |
7,400 |
| 2024/7/19 |
2,030 |
2,047 |
1,980 |
2,030 |
+1.45% |
17,700 |
| 2024/7/18 |
2,001 |
2,017 |
2,001 |
2,001 |
-0.65% |
1,800 |
| 2024/7/17 |
2,005 |
2,014 |
2,000 |
2,014 |
+0.65% |
2,100 |
| 2024/7/16 |
2,002 |
2,018 |
2,000 |
2,001 |
-0.05% |
1,400 |
| 2024/7/12 |
2,016 |
2,019 |
2,002 |
2,002 |
-0.40% |
2,200 |
| 2024/7/11 |
2,005 |
2,017 |
2,001 |
2,010 |
-0.10% |
1,300 |
| 2024/7/10 |
2,014 |
2,014 |
1,922 |
2,012 |
-0.10% |
5,400 |
| 2024/7/9 |
2,000 |
2,028 |
1,981 |
2,014 |
+0.70% |
6,700 |
| 2024/7/8 |
2,009 |
2,025 |
2,000 |
2,000 |
-0.45% |
3,100 |
| 2024/7/5 |
2,036 |
2,036 |
2,007 |
2,009 |
+0.20% |
4,700 |
| 2024/7/4 |
2,006 |
2,019 |
1,994 |
2,005 |
+0.00% |
4,200 |
| 2024/7/3 |
2,048 |
2,048 |
2,005 |
2,005 |
-1.09% |
3,500 |
| 2024/7/2 |
2,015 |
2,036 |
2,010 |
2,027 |
+0.65% |
9,400 |
| 2024/7/1 |
2,060 |
2,060 |
1,993 |
2,014 |
+2.29% |
11,100 |
| 2024/6/28 |
1,970 |
1,993 |
1,966 |
1,969 |
-0.35% |
4,000 |
| 2024/6/27 |
1,999 |
1,999 |
1,959 |
1,976 |
-0.65% |
6,000 |
| 2024/6/26 |
1,980 |
1,999 |
1,971 |
1,989 |
+0.45% |
8,500 |
| 2024/6/25 |
1,958 |
1,986 |
1,950 |
1,980 |
+1.59% |
10,800 |
| 2024/6/24 |
1,920 |
1,955 |
1,920 |
1,949 |
+1.83% |
2,600 |
| 2024/6/21 |
1,920 |
1,936 |
1,914 |
1,914 |
+0.10% |
4,000 |
| 2024/6/20 |
1,944 |
1,945 |
1,912 |
1,912 |
-1.65% |
1,300 |
| 2024/6/19 |
1,907 |
1,945 |
1,905 |
1,944 |
-0.05% |
1,700 |
| 2024/6/18 |
1,934 |
1,949 |
1,934 |
1,945 |
+0.52% |
5,600 |
| 2024/6/17 |
1,900 |
1,937 |
1,882 |
1,935 |
+1.31% |
3,700 |
| 2024/6/14 |
1,926 |
1,947 |
1,905 |
1,910 |
-0.78% |
2,300 |
| 2024/6/13 |
1,898 |
1,925 |
1,898 |
1,925 |
+1.42% |
2,500 |
| 2024/6/12 |
1,888 |
1,899 |
1,876 |
1,898 |
+0.90% |
1,400 |
| 2024/6/11 |
1,878 |
1,908 |
1,876 |
1,881 |
+0.21% |
8,900 |
| 2024/6/10 |
1,875 |
1,893 |
1,875 |
1,877 |
+0.11% |
2,200 |
| 2024/6/7 |
1,878 |
1,890 |
1,870 |
1,875 |
-0.16% |
1,700 |
| 2024/6/6 |
1,882 |
1,882 |
1,861 |
1,878 |
+0.43% |
5,100 |
| 2024/6/5 |
1,875 |
1,894 |
1,869 |
1,870 |
+0.48% |
4,600 |
| 2024/6/4 |
1,840 |
1,866 |
1,831 |
1,861 |
+0.59% |
4,900 |
| 2024/6/3 |
1,858 |
1,874 |
1,843 |
1,850 |
+0.00% |
3,900 |
| 2024/5/31 |
1,849 |
1,850 |
1,829 |
1,850 |
+0.87% |
9,000 |
| 2024/5/30 |
1,832 |
1,848 |
1,832 |
1,834 |
-0.33% |
1,200 |
| 2024/5/29 |
1,852 |
1,874 |
1,840 |
1,840 |
-0.54% |
7,200 |
| 2024/5/28 |
1,860 |
1,863 |
1,846 |
1,850 |
-0.54% |
1,000 |
| 2024/5/27 |
1,875 |
1,875 |
1,843 |
1,860 |
-0.53% |
3,600 |
| 2024/5/24 |
1,850 |
1,870 |
1,827 |
1,870 |
+1.91% |
13,000 |
| 2024/5/23 |
1,815 |
1,845 |
1,815 |
1,835 |
+1.10% |
10,300 |
| 2024/5/22 |
1,806 |
1,834 |
1,806 |
1,815 |
-0.17% |
7,800 |
| 2024/5/21 |
1,828 |
1,839 |
1,814 |
1,818 |
-0.55% |
7,300 |
| 2024/5/20 |
1,810 |
1,840 |
1,801 |
1,828 |
+1.56% |
11,800 |
| 2024/5/17 |
1,741 |
1,828 |
1,741 |
1,800 |
+3.39% |
13,800 |
| 2024/5/16 |
1,750 |
1,777 |
1,741 |
1,741 |
-0.46% |
7,600 |
| 2024/5/15 |
1,771 |
1,797 |
1,742 |
1,749 |
-0.91% |
28,800 |
| 2024/5/14 |
1,777 |
1,802 |
1,765 |
1,765 |
-0.68% |
18,000 |
| 2024/5/13 |
1,885 |
1,894 |
1,771 |
1,777 |
-6.96% |
46,100 |
| 2024/5/10 |
1,963 |
1,963 |
1,910 |
1,910 |
-1.95% |
7,300 |
| 2024/5/9 |
1,912 |
1,948 |
1,910 |
1,948 |
+2.04% |
4,300 |
| 2024/5/8 |
1,912 |
1,920 |
1,908 |
1,909 |
-1.14% |
2,300 |
| 2024/5/7 |
1,925 |
1,941 |
1,913 |
1,931 |
+0.16% |
3,000 |
| 2024/5/2 |
1,929 |
1,942 |
1,907 |
1,928 |
-0.05% |
2,500 |
| 2024/5/1 |
1,925 |
1,941 |
1,896 |
1,929 |
-0.77% |
8,400 |
| 2024/4/30 |
1,887 |
1,944 |
1,876 |
1,944 |
+2.05% |
15,900 |
| 2024/4/26 |
1,877 |
1,907 |
1,860 |
1,905 |
+0.32% |
8,800 |
| 2024/4/25 |
1,907 |
1,907 |
1,871 |
1,899 |
-0.05% |
500 |
| 2024/4/24 |
1,890 |
1,900 |
1,874 |
1,900 |
+0.69% |
1,600 |
| 2024/4/23 |
1,878 |
1,890 |
1,862 |
1,887 |
+0.48% |
1,800 |
| 2024/4/22 |
1,811 |
1,878 |
1,810 |
1,878 |
+2.07% |
16,200 |
| 2024/4/19 |
1,886 |
1,897 |
1,821 |
1,840 |
-2.34% |
25,700 |
| 2024/4/18 |
1,883 |
1,908 |
1,882 |
1,884 |
-0.79% |
4,300 |
| 2024/4/17 |
1,934 |
1,934 |
1,870 |
1,899 |
-0.26% |
10,200 |
| 2024/4/16 |
1,904 |
1,904 |
1,888 |
1,904 |
+0.00% |
3,100 |
| 2024/4/15 |
1,932 |
1,936 |
1,904 |
1,904 |
-1.50% |
9,600 |
| 2024/4/12 |
1,964 |
1,980 |
1,931 |
1,933 |
-1.02% |
6,800 |
| 2024/4/11 |
1,949 |
1,987 |
1,918 |
1,953 |
+0.46% |
10,000 |
| 2024/4/10 |
1,895 |
1,944 |
1,895 |
1,944 |
+2.91% |
8,800 |
| 2024/4/9 |
1,887 |
1,909 |
1,887 |
1,889 |
+0.05% |
5,400 |
| 2024/4/8 |
1,873 |
1,888 |
1,858 |
1,888 |
+1.83% |
8,200 |
|
