日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
2,985 |
3,045 |
2,957 |
3,040 |
+2.05% |
15,700 |
2024/10/28 |
2,909 |
2,990 |
2,909 |
2,979 |
+6.05% |
14,900 |
2024/10/25 |
2,910 |
2,910 |
2,809 |
2,809 |
-1.78% |
12,500 |
2024/10/24 |
2,832 |
2,872 |
2,803 |
2,860 |
+0.46% |
12,100 |
2024/10/23 |
2,920 |
2,920 |
2,841 |
2,847 |
-0.80% |
9,000 |
2024/10/22 |
2,949 |
2,949 |
2,862 |
2,870 |
-1.81% |
8,900 |
2024/10/21 |
2,933 |
2,946 |
2,906 |
2,923 |
-0.34% |
3,700 |
2024/10/18 |
2,928 |
2,950 |
2,919 |
2,933 |
-0.31% |
3,400 |
2024/10/17 |
3,005 |
3,005 |
2,938 |
2,942 |
-0.30% |
7,300 |
2024/10/16 |
2,924 |
2,974 |
2,907 |
2,951 |
-0.77% |
18,800 |
2024/10/15 |
2,980 |
2,996 |
2,943 |
2,974 |
+1.05% |
16,900 |
2024/10/11 |
3,015 |
3,020 |
2,941 |
2,943 |
-2.39% |
13,800 |
2024/10/10 |
3,060 |
3,060 |
3,000 |
3,015 |
-1.47% |
7,000 |
2024/10/9 |
3,080 |
3,100 |
3,020 |
3,060 |
+0.82% |
59,700 |
2024/10/8 |
3,070 |
3,075 |
3,025 |
3,035 |
-2.10% |
10,500 |
2024/10/7 |
3,090 |
3,115 |
3,080 |
3,100 |
+1.14% |
27,400 |
2024/10/4 |
3,065 |
3,085 |
3,045 |
3,065 |
+0.33% |
14,400 |
2024/10/3 |
3,075 |
3,085 |
3,035 |
3,055 |
+1.16% |
24,400 |
2024/10/2 |
3,035 |
3,045 |
2,984 |
3,020 |
-1.63% |
61,000 |
2024/10/1 |
3,025 |
3,105 |
3,025 |
3,070 |
+1.49% |
33,700 |
2024/9/30 |
3,095 |
3,095 |
2,980 |
3,025 |
-2.42% |
15,600 |
2024/9/27 |
3,130 |
3,130 |
3,055 |
3,100 |
+0.00% |
19,900 |
2024/9/26 |
3,100 |
3,100 |
3,055 |
3,100 |
+1.81% |
39,600 |
2024/9/25 |
3,095 |
3,095 |
3,030 |
3,045 |
-0.81% |
18,200 |
2024/9/24 |
3,095 |
3,125 |
3,065 |
3,070 |
+0.33% |
17,400 |
2024/9/20 |
3,090 |
3,100 |
2,976 |
3,060 |
+0.49% |
32,600 |
2024/9/19 |
3,050 |
3,070 |
3,015 |
3,045 |
+0.33% |
20,100 |
2024/9/18 |
2,996 |
3,060 |
2,980 |
3,035 |
+2.19% |
18,500 |
2024/9/17 |
3,005 |
3,015 |
2,950 |
2,970 |
-1.16% |
14,900 |
2024/9/13 |
3,015 |
3,020 |
2,970 |
3,005 |
+0.20% |
19,400 |
2024/9/12 |
2,913 |
3,025 |
2,913 |
2,999 |
+4.17% |
18,700 |
2024/9/11 |
2,876 |
2,920 |
2,863 |
2,879 |
-0.31% |
19,200 |
2024/9/10 |
2,916 |
2,961 |
2,884 |
2,888 |
-0.82% |
12,900 |
2024/9/9 |
2,902 |
2,933 |
2,850 |
2,912 |
-0.72% |
18,200 |
2024/9/6 |
2,953 |
2,994 |
2,895 |
2,933 |
+0.00% |
20,900 |
2024/9/5 |
2,919 |
2,975 |
2,900 |
2,933 |
+0.48% |
14,500 |
2024/9/4 |
2,938 |
3,000 |
2,889 |
2,919 |
-2.31% |
17,900 |
2024/9/3 |
2,958 |
3,020 |
2,953 |
2,988 |
+1.19% |
11,900 |
2024/9/2 |
2,958 |
2,963 |
2,907 |
2,953 |
-0.17% |
11,400 |
2024/8/30 |
2,901 |
2,958 |
2,901 |
2,958 |
+2.00% |
5,400 |
2024/8/29 |
2,909 |
2,913 |
2,882 |
2,900 |
-0.31% |
4,300 |
2024/8/28 |
2,925 |
2,925 |
2,862 |
2,909 |
-0.89% |
9,600 |
2024/8/27 |
2,930 |
2,935 |
2,891 |
2,935 |
+0.86% |
10,600 |
2024/8/26 |
2,930 |
2,930 |
2,890 |
2,910 |
-0.27% |
7,800 |
2024/8/23 |
2,918 |
2,939 |
2,888 |
2,918 |
+0.00% |
8,000 |
2024/8/22 |
2,915 |
2,950 |
2,886 |
2,918 |
+0.27% |
7,100 |
2024/8/21 |
2,911 |
2,925 |
2,860 |
2,910 |
-0.55% |
8,800 |
2024/8/20 |
2,885 |
2,938 |
2,842 |
2,926 |
+4.35% |
14,800 |
2024/8/19 |
2,881 |
2,881 |
2,792 |
2,804 |
-3.14% |
10,100 |
2024/8/16 |
2,865 |
2,895 |
2,860 |
2,895 |
+1.65% |
5,600 |
2024/8/15 |
2,859 |
2,915 |
2,846 |
2,848 |
+0.64% |
17,200 |
2024/8/14 |
2,850 |
2,850 |
2,785 |
2,830 |
+1.07% |
12,700 |
2024/8/13 |
2,708 |
2,800 |
2,706 |
2,800 |
+2.64% |
11,200 |
2024/8/9 |
2,761 |
2,796 |
2,686 |
2,728 |
+0.63% |
15,400 |
2024/8/8 |
2,700 |
2,757 |
2,677 |
2,711 |
+0.41% |
13,900 |
2024/8/7 |
2,780 |
2,840 |
2,690 |
2,700 |
-3.57% |
12,300 |
2024/8/6 |
2,455 |
2,840 |
2,455 |
2,800 |
+14.05% |
35,100 |
2024/8/5 |
2,716 |
2,798 |
2,374 |
2,455 |
-14.58% |
34,700 |
2024/8/2 |
3,000 |
3,005 |
2,874 |
2,874 |
-6.99% |
20,700 |
2024/8/1 |
3,190 |
3,240 |
3,090 |
3,090 |
-5.21% |
15,600 |
2024/7/31 |
3,055 |
3,260 |
3,055 |
3,260 |
+5.50% |
13,400 |
2024/7/30 |
3,180 |
3,180 |
3,050 |
3,090 |
-2.83% |
11,800 |
2024/7/29 |
3,120 |
3,180 |
3,070 |
3,180 |
+4.26% |
12,400 |
2024/7/26 |
3,100 |
3,100 |
3,050 |
3,050 |
-1.61% |
8,000 |
2024/7/25 |
3,195 |
3,195 |
3,090 |
3,100 |
-1.90% |
13,600 |
2024/7/24 |
3,235 |
3,285 |
3,160 |
3,160 |
-1.56% |
7,700 |
2024/7/23 |
3,190 |
3,250 |
3,190 |
3,210 |
+0.78% |
5,600 |
2024/7/22 |
3,235 |
3,260 |
3,185 |
3,185 |
-1.24% |
9,400 |
2024/7/19 |
3,225 |
3,270 |
3,225 |
3,225 |
+0.16% |
9,000 |
2024/7/18 |
3,250 |
3,285 |
3,220 |
3,220 |
-1.23% |
5,400 |
2024/7/17 |
3,230 |
3,280 |
3,230 |
3,260 |
+0.46% |
7,600 |
2024/7/16 |
3,290 |
3,305 |
3,240 |
3,245 |
-0.76% |
10,500 |
2024/7/12 |
3,250 |
3,315 |
3,250 |
3,270 |
+0.31% |
13,600 |
2024/7/11 |
3,300 |
3,300 |
3,225 |
3,260 |
+0.46% |
12,300 |
2024/7/10 |
3,275 |
3,275 |
3,185 |
3,245 |
-0.92% |
16,200 |
2024/7/9 |
3,250 |
3,285 |
3,210 |
3,275 |
+1.71% |
14,300 |
2024/7/8 |
3,300 |
3,300 |
3,205 |
3,220 |
-1.68% |
9,300 |
2024/7/5 |
3,305 |
3,305 |
3,245 |
3,275 |
-0.91% |
8,400 |
2024/7/4 |
3,340 |
3,340 |
3,270 |
3,305 |
-1.05% |
7,900 |
2024/7/3 |
3,390 |
3,405 |
3,335 |
3,340 |
-1.62% |
7,900 |
2024/7/2 |
3,375 |
3,425 |
3,335 |
3,395 |
+0.59% |
31,700 |
2024/7/1 |
3,365 |
3,375 |
3,320 |
3,375 |
+1.66% |
17,500 |
2024/6/28 |
3,375 |
3,375 |
3,230 |
3,320 |
-1.48% |
14,000 |
2024/6/27 |
3,360 |
3,390 |
3,340 |
3,370 |
+0.60% |
15,800 |
2024/6/26 |
3,330 |
3,350 |
3,305 |
3,350 |
+1.06% |
11,900 |
2024/6/25 |
3,320 |
3,355 |
3,280 |
3,315 |
+0.61% |
20,700 |
2024/6/24 |
3,260 |
3,325 |
3,255 |
3,295 |
+1.85% |
14,100 |
2024/6/21 |
3,225 |
3,235 |
3,170 |
3,235 |
+0.78% |
18,300 |
2024/6/20 |
3,200 |
3,220 |
3,160 |
3,210 |
+0.31% |
9,500 |
2024/6/19 |
3,210 |
3,225 |
3,165 |
3,200 |
+0.63% |
10,000 |
2024/6/18 |
3,185 |
3,200 |
3,160 |
3,180 |
+1.44% |
11,600 |
2024/6/17 |
3,150 |
3,160 |
3,045 |
3,135 |
-1.72% |
17,600 |
2024/6/14 |
3,100 |
3,190 |
3,100 |
3,190 |
+3.24% |
18,100 |
2024/6/13 |
3,155 |
3,175 |
3,085 |
3,090 |
-2.52% |
9,100 |
2024/6/12 |
3,185 |
3,185 |
3,135 |
3,170 |
+0.48% |
5,200 |
2024/6/11 |
3,180 |
3,180 |
3,145 |
3,155 |
-0.16% |
5,400 |
2024/6/10 |
3,145 |
3,190 |
3,135 |
3,160 |
+1.12% |
5,200 |
2024/6/7 |
3,115 |
3,145 |
3,110 |
3,125 |
+0.81% |
5,300 |
2024/6/6 |
3,080 |
3,115 |
3,060 |
3,100 |
+1.81% |
7,100 |
2024/6/5 |
3,080 |
3,110 |
3,045 |
3,045 |
-1.14% |
8,500 |
2024/6/4 |
3,075 |
3,120 |
3,065 |
3,080 |
+0.00% |
14,100 |
2024/6/3 |
3,065 |
3,085 |
3,040 |
3,080 |
+0.33% |
8,700 |
2024/5/31 |
3,010 |
3,070 |
3,010 |
3,070 |
+1.99% |
12,500 |
2024/5/30 |
2,939 |
3,010 |
2,935 |
3,010 |
+1.65% |
9,600 |
2024/5/29 |
3,005 |
3,015 |
2,961 |
2,961 |
-1.63% |
10,600 |
2024/5/28 |
3,065 |
3,065 |
3,010 |
3,010 |
-1.79% |
6,100 |
2024/5/27 |
3,015 |
3,070 |
3,000 |
3,065 |
+2.23% |
11,700 |
2024/5/24 |
3,010 |
3,015 |
2,982 |
2,998 |
-1.22% |
6,000 |
2024/5/23 |
3,040 |
3,070 |
3,010 |
3,035 |
-0.16% |
6,200 |
2024/5/22 |
3,045 |
3,065 |
3,030 |
3,040 |
-0.16% |
6,000 |
2024/5/21 |
3,105 |
3,105 |
3,045 |
3,045 |
-0.98% |
6,300 |
2024/5/20 |
3,025 |
3,095 |
3,025 |
3,075 |
+1.49% |
8,000 |
2024/5/17 |
3,025 |
3,045 |
3,005 |
3,030 |
-0.82% |
12,000 |
2024/5/16 |
3,085 |
3,085 |
3,020 |
3,055 |
-0.65% |
9,100 |
2024/5/15 |
3,125 |
3,125 |
3,040 |
3,075 |
-0.65% |
15,000 |
2024/5/14 |
3,020 |
3,120 |
3,010 |
3,095 |
+0.98% |
29,200 |
2024/5/13 |
3,235 |
3,240 |
2,999 |
3,065 |
-5.26% |
60,900 |
2024/5/10 |
3,280 |
3,285 |
3,220 |
3,235 |
-1.37% |
20,100 |
2024/5/9 |
3,260 |
3,310 |
3,245 |
3,280 |
+0.77% |
7,200 |
2024/5/8 |
3,200 |
3,270 |
3,200 |
3,255 |
+1.72% |
14,900 |
2024/5/7 |
3,190 |
3,225 |
3,165 |
3,200 |
+1.43% |
17,900 |
2024/5/2 |
3,195 |
3,195 |
3,115 |
3,155 |
+1.77% |
18,200 |
2024/5/1 |
2,972 |
3,100 |
2,972 |
3,100 |
+3.75% |
14,200 |
|