日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,895 |
2,896 |
2,833 |
2,856 |
+0.32% |
11,300 |
2024/9/30 |
2,850 |
2,895 |
2,823 |
2,847 |
-1.83% |
19,900 |
2024/9/27 |
2,980 |
2,980 |
2,895 |
2,900 |
-2.32% |
21,700 |
2024/9/26 |
2,892 |
2,969 |
2,861 |
2,969 |
+2.66% |
31,900 |
2024/9/25 |
2,882 |
2,924 |
2,860 |
2,892 |
+1.05% |
29,700 |
2024/9/24 |
2,899 |
2,907 |
2,850 |
2,862 |
+0.46% |
19,900 |
2024/9/20 |
2,840 |
2,885 |
2,826 |
2,849 |
+0.32% |
16,000 |
2024/9/19 |
2,821 |
2,854 |
2,768 |
2,840 |
+1.50% |
26,700 |
2024/9/18 |
2,768 |
2,798 |
2,740 |
2,798 |
+1.75% |
18,900 |
2024/9/17 |
2,707 |
2,750 |
2,684 |
2,750 |
+3.00% |
15,900 |
2024/9/13 |
2,701 |
2,713 |
2,657 |
2,670 |
-1.98% |
19,900 |
2024/9/12 |
2,726 |
2,745 |
2,666 |
2,724 |
+3.46% |
23,200 |
2024/9/11 |
2,656 |
2,686 |
2,612 |
2,633 |
-1.79% |
13,900 |
2024/9/10 |
2,690 |
2,695 |
2,664 |
2,681 |
+0.64% |
16,900 |
2024/9/9 |
2,622 |
2,669 |
2,559 |
2,664 |
+0.23% |
18,500 |
2024/9/6 |
2,730 |
2,730 |
2,623 |
2,658 |
-2.74% |
14,500 |
2024/9/5 |
2,694 |
2,733 |
2,685 |
2,733 |
+1.75% |
14,400 |
2024/9/4 |
2,693 |
2,731 |
2,661 |
2,686 |
-1.79% |
17,100 |
2024/9/3 |
2,697 |
2,744 |
2,697 |
2,735 |
+1.41% |
7,400 |
2024/9/2 |
2,720 |
2,720 |
2,669 |
2,697 |
-0.85% |
6,100 |
2024/8/30 |
2,719 |
2,767 |
2,714 |
2,720 |
+0.52% |
10,800 |
2024/8/29 |
2,710 |
2,742 |
2,655 |
2,706 |
-1.24% |
17,700 |
2024/8/28 |
2,751 |
2,767 |
2,737 |
2,740 |
-0.80% |
21,100 |
2024/8/27 |
2,673 |
2,792 |
2,673 |
2,762 |
+2.87% |
34,500 |
2024/8/26 |
2,710 |
2,710 |
2,667 |
2,685 |
-1.00% |
14,600 |
2024/8/23 |
2,706 |
2,730 |
2,683 |
2,712 |
+0.71% |
15,100 |
2024/8/22 |
2,672 |
2,722 |
2,626 |
2,693 |
+2.71% |
21,800 |
2024/8/21 |
2,657 |
2,674 |
2,620 |
2,622 |
-1.94% |
8,600 |
2024/8/20 |
2,617 |
2,681 |
2,617 |
2,674 |
+3.12% |
17,300 |
2024/8/19 |
2,650 |
2,683 |
2,567 |
2,593 |
-2.15% |
20,300 |
2024/8/16 |
2,591 |
2,650 |
2,546 |
2,650 |
+3.80% |
23,900 |
2024/8/15 |
2,568 |
2,624 |
2,533 |
2,553 |
-0.35% |
12,400 |
2024/8/14 |
2,534 |
2,562 |
2,524 |
2,562 |
+2.03% |
9,300 |
2024/8/13 |
2,507 |
2,534 |
2,472 |
2,511 |
+0.52% |
15,400 |
2024/8/9 |
2,510 |
2,528 |
2,460 |
2,498 |
+1.54% |
22,400 |
2024/8/8 |
2,473 |
2,520 |
2,400 |
2,460 |
-2.07% |
16,800 |
2024/8/7 |
2,353 |
2,532 |
2,335 |
2,512 |
+5.10% |
16,300 |
2024/8/6 |
2,264 |
2,440 |
2,264 |
2,390 |
+3.28% |
18,700 |
2024/8/5 |
2,390 |
2,449 |
2,252 |
2,314 |
-8.07% |
22,900 |
2024/8/2 |
2,614 |
2,631 |
2,517 |
2,517 |
-6.33% |
21,200 |
2024/8/1 |
2,734 |
2,734 |
2,670 |
2,687 |
-2.43% |
13,600 |
2024/7/31 |
2,690 |
2,754 |
2,657 |
2,754 |
+2.53% |
8,900 |
2024/7/30 |
2,731 |
2,731 |
2,680 |
2,686 |
-1.65% |
13,800 |
2024/7/29 |
2,708 |
2,731 |
2,672 |
2,731 |
+2.06% |
17,200 |
2024/7/26 |
2,650 |
2,696 |
2,650 |
2,676 |
+1.17% |
10,400 |
2024/7/25 |
2,640 |
2,681 |
2,603 |
2,645 |
+0.11% |
25,400 |
2024/7/24 |
2,703 |
2,727 |
2,633 |
2,642 |
-2.44% |
12,200 |
2024/7/23 |
2,722 |
2,747 |
2,700 |
2,708 |
+0.15% |
9,200 |
2024/7/22 |
2,688 |
2,733 |
2,672 |
2,704 |
+0.60% |
18,900 |
2024/7/19 |
2,716 |
2,748 |
2,680 |
2,688 |
-0.92% |
14,200 |
2024/7/18 |
2,761 |
2,761 |
2,713 |
2,713 |
-1.70% |
16,300 |
2024/7/17 |
2,848 |
2,848 |
2,760 |
2,760 |
-3.40% |
28,500 |
2024/7/16 |
2,983 |
2,983 |
2,857 |
2,857 |
-2.86% |
13,500 |
2024/7/12 |
2,944 |
3,050 |
2,905 |
2,941 |
+0.86% |
18,700 |
2024/7/11 |
2,902 |
2,971 |
2,835 |
2,916 |
-1.22% |
24,400 |
2024/7/10 |
3,040 |
3,040 |
2,938 |
2,952 |
-2.89% |
19,600 |
2024/7/9 |
3,080 |
3,100 |
3,030 |
3,040 |
-0.98% |
12,200 |
2024/7/8 |
3,070 |
3,085 |
3,045 |
3,070 |
-0.49% |
14,200 |
2024/7/5 |
3,150 |
3,150 |
3,080 |
3,085 |
-2.22% |
7,700 |
2024/7/4 |
3,105 |
3,155 |
3,100 |
3,155 |
+1.28% |
13,100 |
2024/7/3 |
3,120 |
3,135 |
3,105 |
3,115 |
-0.64% |
7,400 |
2024/7/2 |
3,160 |
3,160 |
3,110 |
3,135 |
-0.63% |
13,500 |
2024/7/1 |
3,145 |
3,160 |
3,105 |
3,155 |
+0.00% |
11,100 |
2024/6/28 |
3,175 |
3,180 |
3,135 |
3,155 |
-0.79% |
8,800 |
2024/6/27 |
3,150 |
3,180 |
3,090 |
3,180 |
+0.95% |
16,900 |
2024/6/26 |
3,075 |
3,150 |
3,045 |
3,150 |
+2.44% |
18,700 |
2024/6/25 |
3,055 |
3,080 |
3,045 |
3,075 |
+1.32% |
31,400 |
2024/6/24 |
2,964 |
3,035 |
2,950 |
3,035 |
+3.20% |
19,500 |
2024/6/21 |
2,950 |
3,025 |
2,941 |
2,941 |
-0.31% |
31,800 |
2024/6/20 |
2,975 |
2,975 |
2,930 |
2,950 |
-0.34% |
14,000 |
2024/6/19 |
2,936 |
2,960 |
2,925 |
2,960 |
+0.82% |
10,700 |
2024/6/18 |
2,971 |
2,971 |
2,868 |
2,936 |
-0.44% |
14,400 |
2024/6/17 |
2,942 |
2,968 |
2,873 |
2,949 |
-0.94% |
11,100 |
2024/6/14 |
2,959 |
2,995 |
2,949 |
2,977 |
+0.61% |
21,300 |
2024/6/13 |
2,968 |
2,987 |
2,948 |
2,959 |
-0.34% |
14,200 |
2024/6/12 |
2,987 |
2,987 |
2,958 |
2,969 |
-0.10% |
12,600 |
2024/6/11 |
2,974 |
2,976 |
2,929 |
2,972 |
-0.13% |
8,600 |
2024/6/10 |
2,970 |
2,994 |
2,940 |
2,976 |
+0.20% |
15,400 |
2024/6/7 |
2,970 |
2,970 |
2,948 |
2,970 |
+0.37% |
4,700 |
2024/6/6 |
2,974 |
2,974 |
2,923 |
2,959 |
-0.24% |
11,100 |
2024/6/5 |
3,000 |
3,000 |
2,948 |
2,966 |
-0.84% |
7,400 |
2024/6/4 |
2,959 |
2,999 |
2,937 |
2,991 |
+1.15% |
15,600 |
2024/6/3 |
2,970 |
2,970 |
2,949 |
2,957 |
+0.75% |
4,500 |
2024/5/31 |
2,885 |
2,935 |
2,884 |
2,935 |
+2.09% |
8,100 |
2024/5/30 |
2,835 |
2,875 |
2,832 |
2,875 |
+0.59% |
6,800 |
2024/5/29 |
2,850 |
2,881 |
2,832 |
2,858 |
+0.18% |
9,100 |
2024/5/28 |
2,943 |
2,943 |
2,853 |
2,853 |
-2.59% |
6,500 |
2024/5/27 |
2,907 |
2,929 |
2,893 |
2,929 |
+1.42% |
5,500 |
2024/5/24 |
2,855 |
2,891 |
2,851 |
2,888 |
+0.91% |
4,300 |
2024/5/23 |
2,947 |
2,947 |
2,852 |
2,862 |
-3.02% |
8,000 |
2024/5/22 |
2,933 |
2,980 |
2,933 |
2,951 |
+0.34% |
12,400 |
2024/5/21 |
2,905 |
2,951 |
2,905 |
2,941 |
+1.34% |
10,700 |
2024/5/20 |
2,902 |
2,948 |
2,889 |
2,902 |
+0.69% |
16,300 |
2024/5/17 |
2,815 |
2,894 |
2,769 |
2,882 |
+1.34% |
15,900 |
2024/5/16 |
2,811 |
2,847 |
2,777 |
2,844 |
+1.86% |
22,500 |
2024/5/15 |
2,805 |
2,813 |
2,783 |
2,792 |
-0.46% |
10,800 |
2024/5/14 |
2,764 |
2,806 |
2,764 |
2,805 |
+1.63% |
13,300 |
2024/5/13 |
2,752 |
2,795 |
2,750 |
2,760 |
+0.11% |
8,800 |
2024/5/10 |
2,737 |
2,760 |
2,737 |
2,757 |
+0.80% |
10,800 |
2024/5/9 |
2,701 |
2,739 |
2,691 |
2,735 |
+1.41% |
8,900 |
2024/5/8 |
2,698 |
2,719 |
2,697 |
2,697 |
+0.30% |
6,600 |
2024/5/7 |
2,692 |
2,736 |
2,684 |
2,689 |
-0.07% |
14,800 |
2024/5/2 |
2,702 |
2,702 |
2,675 |
2,691 |
-0.41% |
3,800 |
2024/5/1 |
2,681 |
2,714 |
2,681 |
2,702 |
+0.60% |
5,200 |
2024/4/30 |
2,713 |
2,750 |
2,676 |
2,686 |
-1.00% |
17,600 |
2024/4/26 |
2,714 |
2,729 |
2,688 |
2,713 |
-1.17% |
12,000 |
2024/4/25 |
2,762 |
2,768 |
2,711 |
2,745 |
-0.80% |
12,500 |
2024/4/24 |
2,804 |
2,806 |
2,755 |
2,767 |
-0.32% |
14,000 |
2024/4/23 |
2,740 |
2,843 |
2,723 |
2,776 |
+2.78% |
43,600 |
2024/4/22 |
2,699 |
2,740 |
2,692 |
2,701 |
+1.47% |
20,000 |
2024/4/19 |
2,663 |
2,678 |
2,637 |
2,662 |
-0.52% |
24,600 |
2024/4/18 |
2,659 |
2,689 |
2,648 |
2,676 |
+1.33% |
11,500 |
2024/4/17 |
2,634 |
2,664 |
2,615 |
2,641 |
-0.26% |
13,800 |
2024/4/16 |
2,664 |
2,717 |
2,645 |
2,648 |
-0.68% |
26,600 |
2024/4/15 |
2,672 |
2,733 |
2,646 |
2,666 |
+0.98% |
38,800 |
2024/4/12 |
2,650 |
2,672 |
2,638 |
2,640 |
+1.03% |
14,700 |
2024/4/11 |
2,590 |
2,624 |
2,576 |
2,613 |
+0.35% |
12,000 |
2024/4/10 |
2,596 |
2,625 |
2,586 |
2,604 |
+1.01% |
8,300 |
2024/4/9 |
2,580 |
2,592 |
2,570 |
2,578 |
-0.15% |
8,600 |
2024/4/8 |
2,576 |
2,602 |
2,576 |
2,582 |
+0.27% |
10,200 |
2024/4/5 |
2,577 |
2,596 |
2,557 |
2,575 |
-0.12% |
10,900 |
2024/4/4 |
2,574 |
2,588 |
2,552 |
2,578 |
+0.16% |
13,200 |
2024/4/3 |
2,558 |
2,601 |
2,555 |
2,574 |
+0.00% |
14,800 |
|