日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,088 |
2,100 |
2,080 |
2,100 |
+0.86% |
10,200 |
2024/9/18 |
2,085 |
2,085 |
2,060 |
2,082 |
+0.63% |
11,500 |
2024/9/17 |
2,064 |
2,077 |
2,056 |
2,069 |
+0.34% |
14,200 |
2024/9/13 |
2,068 |
2,074 |
2,056 |
2,062 |
-0.19% |
15,500 |
2024/9/12 |
2,066 |
2,071 |
2,051 |
2,066 |
+0.88% |
8,100 |
2024/9/11 |
2,067 |
2,074 |
2,034 |
2,048 |
-1.11% |
14,600 |
2024/9/10 |
2,077 |
2,093 |
2,070 |
2,071 |
+0.29% |
7,400 |
2024/9/9 |
2,064 |
2,083 |
2,055 |
2,065 |
-0.58% |
6,700 |
2024/9/6 |
2,085 |
2,092 |
2,068 |
2,077 |
+0.19% |
7,900 |
2024/9/5 |
2,075 |
2,095 |
2,073 |
2,073 |
-0.19% |
9,700 |
2024/9/4 |
2,077 |
2,097 |
2,071 |
2,077 |
-0.34% |
14,800 |
2024/9/3 |
2,099 |
2,110 |
2,084 |
2,084 |
-0.71% |
7,900 |
2024/9/2 |
2,118 |
2,118 |
2,085 |
2,099 |
-0.52% |
6,900 |
2024/8/30 |
2,097 |
2,116 |
2,094 |
2,110 |
+0.62% |
5,900 |
2024/8/29 |
2,104 |
2,104 |
2,091 |
2,097 |
-0.33% |
7,500 |
2024/8/28 |
2,113 |
2,113 |
2,099 |
2,104 |
-0.43% |
7,200 |
2024/8/27 |
2,101 |
2,117 |
2,101 |
2,113 |
+0.62% |
4,400 |
2024/8/26 |
2,099 |
2,116 |
2,099 |
2,100 |
+0.05% |
5,200 |
2024/8/23 |
2,092 |
2,108 |
2,090 |
2,099 |
+0.43% |
16,000 |
2024/8/22 |
2,079 |
2,092 |
2,078 |
2,090 |
+0.63% |
5,700 |
2024/8/21 |
2,070 |
2,079 |
2,067 |
2,077 |
+0.24% |
7,000 |
2024/8/20 |
2,078 |
2,078 |
2,060 |
2,072 |
+0.58% |
6,500 |
2024/8/19 |
2,086 |
2,090 |
2,060 |
2,060 |
-0.96% |
7,500 |
2024/8/16 |
2,078 |
2,080 |
2,061 |
2,080 |
+0.97% |
7,800 |
2024/8/15 |
2,066 |
2,066 |
2,047 |
2,060 |
-0.29% |
15,300 |
2024/8/14 |
2,060 |
2,076 |
2,060 |
2,066 |
+0.73% |
6,700 |
2024/8/13 |
2,030 |
2,069 |
2,030 |
2,051 |
+1.53% |
6,700 |
2024/8/9 |
2,073 |
2,073 |
2,006 |
2,020 |
-0.88% |
22,800 |
2024/8/8 |
2,037 |
2,077 |
2,037 |
2,038 |
-1.02% |
11,300 |
2024/8/7 |
2,050 |
2,095 |
2,045 |
2,059 |
-0.39% |
15,300 |
2024/8/6 |
2,030 |
2,109 |
2,030 |
2,067 |
+3.87% |
27,800 |
2024/8/5 |
2,090 |
2,113 |
1,990 |
1,990 |
-5.95% |
39,000 |
2024/8/2 |
2,159 |
2,168 |
2,116 |
2,116 |
-3.42% |
22,700 |
2024/8/1 |
2,195 |
2,217 |
2,169 |
2,191 |
-0.36% |
25,900 |
2024/7/31 |
2,146 |
2,199 |
2,146 |
2,199 |
+2.04% |
21,200 |
2024/7/30 |
2,165 |
2,166 |
2,147 |
2,155 |
-0.55% |
18,600 |
2024/7/29 |
2,149 |
2,178 |
2,149 |
2,167 |
+0.84% |
10,100 |
2024/7/26 |
2,157 |
2,160 |
2,140 |
2,149 |
-0.60% |
13,700 |
2024/7/25 |
2,171 |
2,180 |
2,162 |
2,162 |
-0.46% |
20,000 |
2024/7/24 |
2,180 |
2,186 |
2,170 |
2,172 |
-0.37% |
14,000 |
2024/7/23 |
2,170 |
2,180 |
2,167 |
2,180 |
+0.69% |
16,800 |
2024/7/22 |
2,166 |
2,180 |
2,164 |
2,165 |
-0.37% |
11,600 |
2024/7/19 |
2,167 |
2,174 |
2,158 |
2,173 |
+0.51% |
14,100 |
2024/7/18 |
2,164 |
2,169 |
2,157 |
2,162 |
-0.14% |
10,600 |
2024/7/17 |
2,156 |
2,165 |
2,152 |
2,165 |
+0.60% |
19,000 |
2024/7/16 |
2,148 |
2,158 |
2,145 |
2,152 |
+0.19% |
26,700 |
2024/7/12 |
2,138 |
2,150 |
2,135 |
2,148 |
+0.42% |
16,200 |
2024/7/11 |
2,136 |
2,139 |
2,131 |
2,139 |
+0.28% |
12,000 |
2024/7/10 |
2,130 |
2,136 |
2,125 |
2,133 |
+0.14% |
13,700 |
2024/7/9 |
2,132 |
2,138 |
2,123 |
2,130 |
-0.05% |
12,800 |
2024/7/8 |
2,134 |
2,134 |
2,120 |
2,131 |
+0.52% |
11,500 |
2024/7/5 |
2,130 |
2,130 |
2,115 |
2,120 |
-0.56% |
7,000 |
2024/7/4 |
2,124 |
2,132 |
2,116 |
2,132 |
+0.80% |
9,000 |
2024/7/3 |
2,128 |
2,130 |
2,113 |
2,115 |
-0.33% |
16,500 |
2024/7/2 |
2,114 |
2,126 |
2,114 |
2,122 |
+0.38% |
12,000 |
2024/7/1 |
2,118 |
2,118 |
2,107 |
2,114 |
+0.19% |
10,800 |
2024/6/28 |
2,119 |
2,119 |
2,101 |
2,110 |
-0.47% |
7,600 |
2024/6/27 |
2,111 |
2,120 |
2,097 |
2,120 |
+0.66% |
13,100 |
2024/6/26 |
2,105 |
2,106 |
2,090 |
2,106 |
+0.14% |
13,500 |
2024/6/25 |
2,090 |
2,109 |
2,090 |
2,103 |
+0.62% |
11,100 |
2024/6/24 |
2,070 |
2,096 |
2,070 |
2,090 |
+1.41% |
13,500 |
2024/6/21 |
2,103 |
2,116 |
2,060 |
2,061 |
-2.23% |
38,600 |
2024/6/20 |
2,129 |
2,136 |
2,103 |
2,108 |
-1.08% |
9,700 |
2024/6/19 |
2,138 |
2,138 |
2,118 |
2,131 |
+0.24% |
7,200 |
2024/6/18 |
2,121 |
2,138 |
2,119 |
2,126 |
+0.24% |
7,200 |
2024/6/17 |
2,126 |
2,127 |
2,106 |
2,121 |
-0.28% |
9,500 |
2024/6/14 |
2,080 |
2,127 |
2,080 |
2,127 |
+1.72% |
15,600 |
2024/6/13 |
2,113 |
2,113 |
2,091 |
2,091 |
-1.27% |
7,600 |
2024/6/12 |
2,129 |
2,129 |
2,116 |
2,118 |
-0.52% |
5,000 |
2024/6/11 |
2,135 |
2,138 |
2,125 |
2,129 |
-0.28% |
4,800 |
2024/6/10 |
2,122 |
2,135 |
2,120 |
2,135 |
+0.33% |
7,500 |
2024/6/7 |
2,129 |
2,134 |
2,116 |
2,128 |
-0.05% |
7,400 |
2024/6/6 |
2,142 |
2,142 |
2,121 |
2,129 |
-0.37% |
7,000 |
2024/6/5 |
2,116 |
2,143 |
2,115 |
2,137 |
+0.09% |
11,500 |
2024/6/4 |
2,124 |
2,135 |
2,118 |
2,135 |
+0.52% |
5,900 |
2024/6/3 |
2,144 |
2,144 |
2,116 |
2,124 |
-0.84% |
9,400 |
2024/5/31 |
2,118 |
2,143 |
2,115 |
2,142 |
+1.13% |
21,000 |
2024/5/30 |
2,100 |
2,127 |
2,093 |
2,118 |
+0.76% |
14,200 |
2024/5/29 |
2,118 |
2,120 |
2,101 |
2,102 |
-0.76% |
8,300 |
2024/5/28 |
2,110 |
2,119 |
2,105 |
2,118 |
+0.38% |
11,300 |
2024/5/27 |
2,100 |
2,110 |
2,099 |
2,110 |
+0.24% |
5,600 |
2024/5/24 |
2,094 |
2,109 |
2,082 |
2,105 |
+0.53% |
9,400 |
2024/5/23 |
2,091 |
2,096 |
2,086 |
2,094 |
-0.33% |
9,700 |
2024/5/22 |
2,096 |
2,105 |
2,090 |
2,101 |
+0.43% |
14,800 |
2024/5/21 |
2,090 |
2,099 |
2,083 |
2,092 |
-0.24% |
10,300 |
2024/5/20 |
2,095 |
2,098 |
2,085 |
2,097 |
+0.38% |
8,100 |
2024/5/17 |
2,071 |
2,092 |
2,071 |
2,089 |
+0.48% |
8,700 |
2024/5/16 |
2,074 |
2,087 |
2,070 |
2,079 |
+0.24% |
14,500 |
2024/5/15 |
2,076 |
2,090 |
2,074 |
2,074 |
+0.00% |
6,100 |
2024/5/14 |
2,079 |
2,081 |
2,071 |
2,074 |
-0.53% |
8,200 |
2024/5/13 |
2,090 |
2,094 |
2,075 |
2,085 |
-0.48% |
11,900 |
2024/5/10 |
2,080 |
2,095 |
2,068 |
2,095 |
+0.48% |
13,300 |
2024/5/9 |
2,070 |
2,085 |
2,067 |
2,085 |
+0.92% |
6,500 |
2024/5/8 |
2,084 |
2,093 |
2,066 |
2,066 |
-1.10% |
9,800 |
2024/5/7 |
2,087 |
2,089 |
2,078 |
2,089 |
-0.05% |
10,900 |
2024/5/2 |
2,107 |
2,110 |
2,090 |
2,090 |
-0.95% |
4,800 |
2024/5/1 |
2,125 |
2,125 |
2,108 |
2,110 |
-0.80% |
5,100 |
2024/4/30 |
2,110 |
2,127 |
2,106 |
2,127 |
+0.85% |
13,100 |
2024/4/26 |
2,128 |
2,128 |
2,095 |
2,109 |
-0.89% |
12,000 |
2024/4/25 |
2,130 |
2,138 |
2,122 |
2,128 |
+1.14% |
28,800 |
2024/4/24 |
2,096 |
2,109 |
2,093 |
2,104 |
+0.38% |
10,400 |
2024/4/23 |
2,102 |
2,102 |
2,093 |
2,096 |
-0.24% |
6,100 |
2024/4/22 |
2,083 |
2,104 |
2,083 |
2,101 |
+1.45% |
8,900 |
2024/4/19 |
2,093 |
2,093 |
2,059 |
2,071 |
-0.72% |
22,200 |
2024/4/18 |
2,075 |
2,090 |
2,071 |
2,086 |
+0.92% |
11,800 |
2024/4/17 |
2,090 |
2,090 |
2,061 |
2,067 |
-0.72% |
13,100 |
2024/4/16 |
2,103 |
2,103 |
2,082 |
2,082 |
-1.28% |
16,800 |
2024/4/15 |
2,107 |
2,113 |
2,101 |
2,109 |
+0.09% |
16,200 |
2024/4/12 |
2,106 |
2,117 |
2,105 |
2,107 |
+0.24% |
16,600 |
2024/4/11 |
2,112 |
2,112 |
2,098 |
2,102 |
-0.61% |
13,400 |
2024/4/10 |
2,107 |
2,122 |
2,107 |
2,115 |
+0.48% |
16,600 |
2024/4/9 |
2,100 |
2,107 |
2,091 |
2,105 |
+0.24% |
12,100 |
2024/4/8 |
2,096 |
2,100 |
2,090 |
2,100 |
+0.10% |
18,400 |
2024/4/5 |
2,081 |
2,100 |
2,081 |
2,098 |
+0.29% |
11,900 |
2024/4/4 |
2,110 |
2,110 |
2,079 |
2,092 |
-0.85% |
31,900 |
2024/4/3 |
2,078 |
2,110 |
2,076 |
2,110 |
+1.54% |
27,700 |
2024/4/2 |
2,100 |
2,100 |
2,074 |
2,078 |
-1.05% |
28,500 |
2024/4/1 |
2,131 |
2,131 |
2,100 |
2,100 |
-1.36% |
26,700 |
2024/3/29 |
2,120 |
2,155 |
2,114 |
2,129 |
+0.71% |
43,600 |
2024/3/28 |
2,149 |
2,149 |
2,111 |
2,114 |
-1.72% |
133,600 |
2024/3/27 |
2,160 |
2,167 |
2,151 |
2,151 |
-0.42% |
254,300 |
2024/3/26 |
2,160 |
2,165 |
2,150 |
2,160 |
+0.00% |
80,500 |
2024/3/25 |
2,159 |
2,171 |
2,158 |
2,160 |
+0.19% |
71,400 |
|