| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,968 |
1,968 |
1,931 |
1,958 |
+1.56% |
800 |
| 2024/10/2 |
1,950 |
1,969 |
1,928 |
1,928 |
-0.16% |
1,300 |
| 2024/10/1 |
1,937 |
1,940 |
1,930 |
1,931 |
+0.10% |
1,500 |
| 2024/9/30 |
1,914 |
1,929 |
1,900 |
1,929 |
+0.47% |
2,500 |
| 2024/9/27 |
1,924 |
1,930 |
1,920 |
1,920 |
-0.16% |
1,600 |
| 2024/9/26 |
1,982 |
1,982 |
1,920 |
1,923 |
-2.63% |
1,800 |
| 2024/9/25 |
2,000 |
2,014 |
1,975 |
1,975 |
-1.00% |
4,800 |
| 2024/9/24 |
1,971 |
2,000 |
1,955 |
1,995 |
+2.84% |
9,100 |
| 2024/9/20 |
1,944 |
1,952 |
1,923 |
1,940 |
+0.21% |
2,500 |
| 2024/9/19 |
1,948 |
1,948 |
1,921 |
1,936 |
+0.10% |
1,600 |
| 2024/9/18 |
1,957 |
1,957 |
1,922 |
1,934 |
-0.31% |
2,400 |
| 2024/9/17 |
1,964 |
1,964 |
1,911 |
1,940 |
+0.83% |
8,200 |
| 2024/9/13 |
1,913 |
1,948 |
1,909 |
1,924 |
+0.84% |
4,700 |
| 2024/9/12 |
1,905 |
1,918 |
1,888 |
1,908 |
+0.95% |
3,400 |
| 2024/9/11 |
1,909 |
1,909 |
1,860 |
1,890 |
+0.00% |
1,900 |
| 2024/9/10 |
1,914 |
1,914 |
1,870 |
1,890 |
-0.16% |
1,500 |
| 2024/9/9 |
1,890 |
1,914 |
1,876 |
1,893 |
+0.16% |
4,500 |
| 2024/9/6 |
1,905 |
1,905 |
1,871 |
1,890 |
+0.05% |
6,600 |
| 2024/9/5 |
1,888 |
1,895 |
1,880 |
1,889 |
+0.11% |
4,000 |
| 2024/9/4 |
1,875 |
1,890 |
1,873 |
1,887 |
+0.11% |
4,400 |
| 2024/9/3 |
1,885 |
1,891 |
1,842 |
1,885 |
+0.00% |
7,200 |
| 2024/9/2 |
1,899 |
1,899 |
1,879 |
1,885 |
-0.89% |
2,700 |
| 2024/8/30 |
1,901 |
1,911 |
1,882 |
1,902 |
+0.63% |
4,300 |
| 2024/8/29 |
1,889 |
1,899 |
1,880 |
1,890 |
+0.11% |
2,200 |
| 2024/8/28 |
1,890 |
1,895 |
1,886 |
1,888 |
+0.05% |
2,100 |
| 2024/8/27 |
1,890 |
1,890 |
1,882 |
1,887 |
+0.11% |
1,500 |
| 2024/8/26 |
1,886 |
1,901 |
1,885 |
1,885 |
-0.37% |
2,600 |
| 2024/8/23 |
1,898 |
1,898 |
1,882 |
1,892 |
-0.05% |
3,100 |
| 2024/8/22 |
1,893 |
1,893 |
1,875 |
1,893 |
+0.00% |
2,300 |
| 2024/8/21 |
1,871 |
1,897 |
1,868 |
1,893 |
+0.69% |
3,500 |
| 2024/8/20 |
1,870 |
1,904 |
1,870 |
1,880 |
-0.69% |
5,400 |
| 2024/8/19 |
1,893 |
1,920 |
1,876 |
1,893 |
-1.46% |
8,800 |
| 2024/8/16 |
1,928 |
1,928 |
1,904 |
1,921 |
+0.16% |
4,400 |
| 2024/8/15 |
1,914 |
1,919 |
1,883 |
1,918 |
+0.47% |
2,500 |
| 2024/8/14 |
1,935 |
1,935 |
1,873 |
1,909 |
-0.52% |
5,000 |
| 2024/8/13 |
1,925 |
1,925 |
1,900 |
1,919 |
+0.84% |
3,100 |
| 2024/8/9 |
1,914 |
1,914 |
1,881 |
1,903 |
+0.90% |
2,400 |
| 2024/8/8 |
1,918 |
1,926 |
1,883 |
1,886 |
-0.74% |
3,700 |
| 2024/8/7 |
1,888 |
1,931 |
1,860 |
1,900 |
+0.11% |
4,600 |
| 2024/8/6 |
1,899 |
1,899 |
1,811 |
1,898 |
+10.67% |
11,600 |
| 2024/8/5 |
1,901 |
1,901 |
1,651 |
1,715 |
-10.54% |
26,100 |
| 2024/8/2 |
2,019 |
2,020 |
1,896 |
1,917 |
-3.13% |
17,700 |
| 2024/8/1 |
2,010 |
2,015 |
1,930 |
1,979 |
-0.95% |
10,300 |
| 2024/7/31 |
1,907 |
2,000 |
1,906 |
1,998 |
-0.60% |
6,400 |
| 2024/7/30 |
1,995 |
2,010 |
1,978 |
2,010 |
+0.00% |
2,900 |
| 2024/7/29 |
2,004 |
2,010 |
1,984 |
2,010 |
+0.70% |
2,400 |
| 2024/7/26 |
2,000 |
2,010 |
1,971 |
1,996 |
-0.40% |
6,600 |
| 2024/7/25 |
2,021 |
2,021 |
1,971 |
2,004 |
+1.16% |
11,300 |
| 2024/7/24 |
2,015 |
2,015 |
1,964 |
1,981 |
+0.30% |
2,900 |
| 2024/7/23 |
1,998 |
2,030 |
1,950 |
1,975 |
+0.46% |
19,700 |
| 2024/7/22 |
1,950 |
1,969 |
1,950 |
1,966 |
+1.92% |
2,600 |
| 2024/7/19 |
1,943 |
1,943 |
1,920 |
1,929 |
-0.62% |
2,400 |
| 2024/7/18 |
1,950 |
1,989 |
1,939 |
1,941 |
-0.61% |
4,300 |
| 2024/7/17 |
1,972 |
1,990 |
1,951 |
1,953 |
-0.86% |
5,500 |
| 2024/7/16 |
1,948 |
1,980 |
1,934 |
1,970 |
+1.86% |
5,400 |
| 2024/7/12 |
1,925 |
1,936 |
1,918 |
1,934 |
+0.99% |
5,900 |
| 2024/7/11 |
1,918 |
1,918 |
1,900 |
1,915 |
+0.26% |
4,700 |
| 2024/7/10 |
1,922 |
1,925 |
1,902 |
1,910 |
-0.21% |
4,600 |
| 2024/7/9 |
1,923 |
1,935 |
1,900 |
1,914 |
-0.31% |
16,300 |
| 2024/7/8 |
1,920 |
1,920 |
1,911 |
1,920 |
+0.05% |
3,100 |
| 2024/7/5 |
1,924 |
1,924 |
1,910 |
1,919 |
-0.05% |
2,500 |
| 2024/7/4 |
1,927 |
1,927 |
1,915 |
1,920 |
+0.16% |
3,700 |
| 2024/7/3 |
1,923 |
1,923 |
1,908 |
1,917 |
+0.10% |
5,800 |
| 2024/7/2 |
1,920 |
1,931 |
1,910 |
1,915 |
+0.05% |
5,700 |
| 2024/7/1 |
1,919 |
1,920 |
1,910 |
1,914 |
-0.05% |
1,600 |
| 2024/6/28 |
1,914 |
1,915 |
1,909 |
1,915 |
+0.10% |
3,400 |
| 2024/6/27 |
1,914 |
1,914 |
1,900 |
1,913 |
+0.21% |
3,300 |
| 2024/6/26 |
1,905 |
1,911 |
1,900 |
1,909 |
+0.21% |
1,600 |
| 2024/6/25 |
1,898 |
1,905 |
1,882 |
1,905 |
+0.37% |
4,300 |
| 2024/6/24 |
1,886 |
1,898 |
1,883 |
1,898 |
-0.11% |
2,200 |
| 2024/6/21 |
1,900 |
1,900 |
1,882 |
1,900 |
-0.26% |
2,100 |
| 2024/6/20 |
1,894 |
1,910 |
1,894 |
1,905 |
+0.95% |
2,300 |
| 2024/6/19 |
1,910 |
1,910 |
1,851 |
1,887 |
-0.58% |
6,800 |
| 2024/6/18 |
1,900 |
1,900 |
1,888 |
1,898 |
-0.78% |
1,400 |
| 2024/6/17 |
1,884 |
1,913 |
1,880 |
1,913 |
+0.68% |
4,200 |
| 2024/6/14 |
1,914 |
1,914 |
1,887 |
1,900 |
-0.73% |
1,800 |
| 2024/6/13 |
1,914 |
1,919 |
1,899 |
1,914 |
+0.00% |
2,500 |
| 2024/6/12 |
1,914 |
1,914 |
1,901 |
1,914 |
+0.21% |
2,300 |
| 2024/6/11 |
1,912 |
1,920 |
1,892 |
1,910 |
-0.10% |
2,700 |
| 2024/6/10 |
1,899 |
1,913 |
1,899 |
1,912 |
+0.10% |
3,300 |
| 2024/6/7 |
1,915 |
1,915 |
1,902 |
1,910 |
+0.32% |
3,400 |
| 2024/6/6 |
1,905 |
1,905 |
1,879 |
1,904 |
+0.26% |
4,000 |
| 2024/6/5 |
1,900 |
1,900 |
1,876 |
1,899 |
+0.37% |
4,800 |
| 2024/6/4 |
1,868 |
1,892 |
1,853 |
1,892 |
+1.28% |
8,700 |
| 2024/6/3 |
1,879 |
1,879 |
1,868 |
1,868 |
-0.05% |
2,500 |
| 2024/5/31 |
1,862 |
1,869 |
1,856 |
1,869 |
+0.05% |
2,600 |
| 2024/5/30 |
1,865 |
1,873 |
1,859 |
1,868 |
-0.32% |
2,300 |
| 2024/5/29 |
1,874 |
1,874 |
1,865 |
1,874 |
-0.21% |
1,100 |
| 2024/5/28 |
1,898 |
1,898 |
1,860 |
1,878 |
-1.05% |
3,000 |
| 2024/5/27 |
1,899 |
1,906 |
1,878 |
1,898 |
+1.12% |
2,800 |
| 2024/5/24 |
1,863 |
1,878 |
1,860 |
1,877 |
+0.59% |
3,400 |
| 2024/5/23 |
1,879 |
1,879 |
1,859 |
1,866 |
-0.21% |
2,800 |
| 2024/5/22 |
1,878 |
1,878 |
1,868 |
1,870 |
-0.05% |
1,700 |
| 2024/5/21 |
1,875 |
1,880 |
1,870 |
1,871 |
-0.74% |
3,700 |
| 2024/5/20 |
1,875 |
1,895 |
1,870 |
1,885 |
+0.53% |
4,500 |
| 2024/5/17 |
1,908 |
1,908 |
1,873 |
1,875 |
-0.69% |
2,200 |
| 2024/5/16 |
1,922 |
1,922 |
1,860 |
1,888 |
-1.82% |
6,800 |
| 2024/5/15 |
1,925 |
1,925 |
1,910 |
1,923 |
-0.05% |
1,700 |
| 2024/5/14 |
1,937 |
1,937 |
1,910 |
1,924 |
-0.05% |
2,200 |
| 2024/5/13 |
1,929 |
1,929 |
1,917 |
1,925 |
+0.52% |
1,500 |
| 2024/5/10 |
1,937 |
1,937 |
1,909 |
1,915 |
-1.08% |
8,300 |
| 2024/5/9 |
1,974 |
1,974 |
1,919 |
1,936 |
+0.10% |
6,500 |
| 2024/5/8 |
1,944 |
1,950 |
1,911 |
1,934 |
+0.21% |
4,300 |
| 2024/5/7 |
1,982 |
1,982 |
1,907 |
1,930 |
+1.47% |
7,900 |
| 2024/5/2 |
1,902 |
1,902 |
1,890 |
1,902 |
+0.21% |
1,900 |
| 2024/5/1 |
1,870 |
1,898 |
1,870 |
1,898 |
+0.11% |
1,700 |
| 2024/4/30 |
1,898 |
1,898 |
1,877 |
1,896 |
+1.12% |
2,400 |
| 2024/4/26 |
1,879 |
1,879 |
1,856 |
1,875 |
+0.11% |
4,500 |
| 2024/4/25 |
1,906 |
1,906 |
1,873 |
1,873 |
-1.58% |
2,700 |
| 2024/4/24 |
1,894 |
1,903 |
1,890 |
1,903 |
+0.58% |
1,700 |
| 2024/4/23 |
1,916 |
1,916 |
1,855 |
1,892 |
-0.26% |
5,000 |
| 2024/4/22 |
1,900 |
1,900 |
1,895 |
1,897 |
-0.16% |
1,500 |
| 2024/4/19 |
1,927 |
1,927 |
1,890 |
1,900 |
-1.40% |
6,100 |
| 2024/4/18 |
1,924 |
1,938 |
1,912 |
1,927 |
+0.16% |
2,500 |
| 2024/4/17 |
1,933 |
1,950 |
1,906 |
1,924 |
+0.63% |
4,500 |
| 2024/4/16 |
1,939 |
1,940 |
1,901 |
1,912 |
-1.19% |
5,800 |
| 2024/4/15 |
1,946 |
1,946 |
1,924 |
1,935 |
+0.26% |
2,500 |
| 2024/4/12 |
1,925 |
1,931 |
1,914 |
1,930 |
+0.99% |
1,900 |
| 2024/4/11 |
1,905 |
1,919 |
1,905 |
1,911 |
+0.58% |
2,300 |
| 2024/4/10 |
1,904 |
1,905 |
1,898 |
1,900 |
-0.05% |
3,100 |
| 2024/4/9 |
1,913 |
1,913 |
1,888 |
1,901 |
+0.21% |
2,900 |
| 2024/4/8 |
1,917 |
1,917 |
1,885 |
1,897 |
-0.16% |
8,400 |
| 2024/4/5 |
1,914 |
1,914 |
1,885 |
1,900 |
-0.26% |
5,700 |
|
