日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,076 |
2,132 |
2,076 |
2,119 |
+2.17% |
13,900 |
2024/9/30 |
2,061 |
2,123 |
2,061 |
2,074 |
-2.90% |
18,200 |
2024/9/27 |
2,062 |
2,163 |
2,062 |
2,136 |
+2.10% |
52,100 |
2024/9/26 |
1,949 |
2,095 |
1,949 |
2,092 |
+7.34% |
44,300 |
2024/9/25 |
1,967 |
1,967 |
1,916 |
1,949 |
+0.05% |
19,200 |
2024/9/24 |
1,934 |
1,969 |
1,929 |
1,948 |
+1.83% |
14,400 |
2024/9/20 |
1,887 |
1,932 |
1,887 |
1,913 |
+1.16% |
18,600 |
2024/9/19 |
1,875 |
1,901 |
1,870 |
1,891 |
+0.59% |
14,100 |
2024/9/18 |
1,885 |
1,888 |
1,859 |
1,880 |
+1.13% |
15,000 |
2024/9/17 |
1,841 |
1,859 |
1,819 |
1,859 |
+1.86% |
22,300 |
2024/9/13 |
1,861 |
1,871 |
1,824 |
1,825 |
-3.44% |
22,600 |
2024/9/12 |
1,921 |
1,921 |
1,872 |
1,890 |
+0.48% |
19,700 |
2024/9/11 |
1,950 |
1,950 |
1,859 |
1,881 |
-3.79% |
34,100 |
2024/9/10 |
1,967 |
1,979 |
1,937 |
1,955 |
-0.61% |
15,000 |
2024/9/9 |
1,990 |
1,990 |
1,942 |
1,967 |
-2.33% |
24,000 |
2024/9/6 |
2,060 |
2,066 |
2,005 |
2,014 |
-1.13% |
23,100 |
2024/9/5 |
2,001 |
2,055 |
1,999 |
2,037 |
+0.59% |
27,900 |
2024/9/4 |
2,009 |
2,062 |
2,009 |
2,025 |
-1.65% |
28,500 |
2024/9/3 |
2,067 |
2,096 |
2,055 |
2,059 |
-0.44% |
13,800 |
2024/9/2 |
2,020 |
2,068 |
2,003 |
2,068 |
+2.63% |
28,700 |
2024/8/30 |
2,005 |
2,030 |
1,992 |
2,015 |
+0.85% |
25,300 |
2024/8/29 |
1,945 |
2,010 |
1,945 |
1,998 |
+2.99% |
45,600 |
2024/8/28 |
1,950 |
1,955 |
1,918 |
1,940 |
-0.51% |
15,300 |
2024/8/27 |
1,920 |
1,955 |
1,920 |
1,950 |
+1.56% |
20,600 |
2024/8/26 |
1,900 |
1,920 |
1,898 |
1,920 |
+1.16% |
14,200 |
2024/8/23 |
1,911 |
1,927 |
1,898 |
1,898 |
-2.22% |
12,700 |
2024/8/22 |
1,880 |
1,943 |
1,880 |
1,941 |
+3.24% |
28,200 |
2024/8/21 |
1,905 |
1,905 |
1,863 |
1,880 |
-1.57% |
19,100 |
2024/8/20 |
1,856 |
1,916 |
1,856 |
1,910 |
+3.92% |
34,100 |
2024/8/19 |
1,890 |
1,905 |
1,832 |
1,838 |
-3.47% |
31,300 |
2024/8/16 |
1,860 |
1,910 |
1,860 |
1,904 |
+2.37% |
38,500 |
2024/8/15 |
1,867 |
1,897 |
1,851 |
1,860 |
+0.54% |
34,600 |
2024/8/14 |
1,779 |
1,855 |
1,752 |
1,850 |
+4.99% |
45,800 |
2024/8/13 |
1,619 |
1,782 |
1,619 |
1,762 |
+6.21% |
52,300 |
2024/8/9 |
1,719 |
1,719 |
1,609 |
1,659 |
+0.42% |
33,200 |
2024/8/8 |
1,635 |
1,680 |
1,623 |
1,652 |
-0.12% |
25,700 |
2024/8/7 |
1,618 |
1,690 |
1,592 |
1,654 |
+2.22% |
31,000 |
2024/8/6 |
1,533 |
1,641 |
1,533 |
1,618 |
+5.61% |
39,900 |
2024/8/5 |
1,520 |
1,600 |
1,445 |
1,532 |
-6.59% |
100,400 |
2024/8/2 |
1,725 |
1,725 |
1,640 |
1,640 |
-7.92% |
54,100 |
2024/8/1 |
1,833 |
1,833 |
1,762 |
1,781 |
-3.63% |
34,600 |
2024/7/31 |
1,822 |
1,848 |
1,800 |
1,848 |
+0.87% |
20,500 |
2024/7/30 |
1,844 |
1,869 |
1,823 |
1,832 |
-0.70% |
85,600 |
2024/7/29 |
1,824 |
1,845 |
1,824 |
1,845 |
+1.88% |
18,700 |
2024/7/26 |
1,770 |
1,839 |
1,770 |
1,811 |
+3.07% |
25,600 |
2024/7/25 |
1,751 |
1,773 |
1,727 |
1,757 |
-0.62% |
38,900 |
2024/7/24 |
1,795 |
1,795 |
1,761 |
1,768 |
-1.78% |
22,900 |
2024/7/23 |
1,808 |
1,827 |
1,785 |
1,800 |
-0.11% |
18,400 |
2024/7/22 |
1,806 |
1,813 |
1,786 |
1,802 |
-0.93% |
24,000 |
2024/7/19 |
1,860 |
1,871 |
1,807 |
1,819 |
-1.68% |
31,600 |
2024/7/18 |
1,861 |
1,883 |
1,850 |
1,850 |
-1.28% |
28,600 |
2024/7/17 |
1,849 |
1,878 |
1,839 |
1,874 |
+2.40% |
27,400 |
2024/7/16 |
1,819 |
1,846 |
1,819 |
1,830 |
+1.67% |
32,200 |
2024/7/12 |
1,755 |
1,822 |
1,755 |
1,800 |
+0.56% |
36,100 |
2024/7/11 |
1,768 |
1,791 |
1,748 |
1,790 |
+2.05% |
37,300 |
2024/7/10 |
1,758 |
1,766 |
1,738 |
1,754 |
-0.23% |
28,800 |
2024/7/9 |
1,740 |
1,758 |
1,730 |
1,758 |
+2.57% |
29,300 |
2024/7/8 |
1,720 |
1,754 |
1,681 |
1,714 |
+1.30% |
91,400 |
2024/7/5 |
1,705 |
1,732 |
1,689 |
1,692 |
-0.76% |
33,600 |
2024/7/4 |
1,703 |
1,713 |
1,693 |
1,705 |
+1.13% |
23,700 |
2024/7/3 |
1,690 |
1,703 |
1,686 |
1,686 |
-0.65% |
40,000 |
2024/7/2 |
1,685 |
1,717 |
1,685 |
1,697 |
+1.74% |
49,700 |
2024/7/1 |
1,689 |
1,694 |
1,664 |
1,668 |
-0.77% |
33,600 |
2024/6/28 |
1,687 |
1,691 |
1,669 |
1,681 |
+0.66% |
23,100 |
2024/6/27 |
1,685 |
1,699 |
1,670 |
1,670 |
-1.24% |
39,300 |
2024/6/26 |
1,690 |
1,699 |
1,680 |
1,691 |
+0.24% |
29,900 |
2024/6/25 |
1,681 |
1,697 |
1,671 |
1,687 |
+0.66% |
31,200 |
2024/6/24 |
1,703 |
1,703 |
1,656 |
1,676 |
-0.59% |
34,000 |
2024/6/21 |
1,648 |
1,686 |
1,648 |
1,686 |
+2.62% |
81,100 |
2024/6/20 |
1,632 |
1,649 |
1,629 |
1,643 |
+0.74% |
35,000 |
2024/6/19 |
1,613 |
1,644 |
1,612 |
1,631 |
+1.94% |
55,000 |
2024/6/18 |
1,598 |
1,612 |
1,592 |
1,600 |
+0.95% |
31,800 |
2024/6/17 |
1,582 |
1,585 |
1,550 |
1,585 |
+0.63% |
28,200 |
2024/6/14 |
1,544 |
1,600 |
1,544 |
1,575 |
+2.21% |
43,900 |
2024/6/13 |
1,583 |
1,604 |
1,541 |
1,541 |
-2.41% |
38,000 |
2024/6/12 |
1,559 |
1,616 |
1,550 |
1,579 |
+2.20% |
69,300 |
2024/6/11 |
1,555 |
1,560 |
1,545 |
1,545 |
-0.58% |
23,800 |
2024/6/10 |
1,511 |
1,561 |
1,511 |
1,554 |
+3.19% |
48,700 |
2024/6/7 |
1,500 |
1,511 |
1,490 |
1,506 |
+0.40% |
23,200 |
2024/6/6 |
1,513 |
1,516 |
1,491 |
1,500 |
-0.73% |
20,400 |
2024/6/5 |
1,526 |
1,537 |
1,510 |
1,511 |
-1.18% |
22,600 |
2024/6/4 |
1,549 |
1,549 |
1,525 |
1,529 |
-0.59% |
27,600 |
2024/6/3 |
1,528 |
1,553 |
1,526 |
1,538 |
+1.59% |
30,300 |
2024/5/31 |
1,480 |
1,514 |
1,478 |
1,514 |
+2.51% |
30,200 |
2024/5/30 |
1,471 |
1,478 |
1,442 |
1,477 |
-0.87% |
80,200 |
2024/5/29 |
1,526 |
1,526 |
1,490 |
1,490 |
-2.68% |
62,100 |
2024/5/28 |
1,532 |
1,550 |
1,527 |
1,531 |
+0.13% |
26,400 |
2024/5/27 |
1,554 |
1,554 |
1,521 |
1,529 |
-0.13% |
34,000 |
2024/5/24 |
1,508 |
1,544 |
1,502 |
1,531 |
+0.46% |
44,500 |
2024/5/23 |
1,525 |
1,550 |
1,503 |
1,524 |
+0.00% |
54,000 |
2024/5/22 |
1,562 |
1,564 |
1,524 |
1,524 |
-2.25% |
74,600 |
2024/5/21 |
1,570 |
1,606 |
1,552 |
1,559 |
-0.70% |
84,200 |
2024/5/20 |
1,587 |
1,599 |
1,566 |
1,570 |
-1.07% |
64,000 |
2024/5/17 |
1,565 |
1,602 |
1,549 |
1,587 |
+1.02% |
70,400 |
2024/5/16 |
1,632 |
1,632 |
1,571 |
1,571 |
-3.80% |
104,400 |
2024/5/15 |
1,667 |
1,667 |
1,633 |
1,633 |
-1.92% |
89,900 |
2024/5/14 |
1,708 |
1,708 |
1,665 |
1,665 |
-2.23% |
83,300 |
2024/5/13 |
1,750 |
1,750 |
1,670 |
1,703 |
-16.93% |
168,000 |
2024/5/10 |
2,039 |
2,064 |
2,012 |
2,050 |
+0.54% |
22,600 |
2024/5/9 |
2,040 |
2,043 |
2,017 |
2,039 |
-0.15% |
14,700 |
2024/5/8 |
2,057 |
2,063 |
2,035 |
2,042 |
-1.40% |
16,200 |
2024/5/7 |
2,049 |
2,079 |
2,038 |
2,071 |
+1.07% |
15,400 |
2024/5/2 |
2,052 |
2,056 |
2,025 |
2,049 |
+0.64% |
12,200 |
2024/5/1 |
2,016 |
2,047 |
2,003 |
2,036 |
+1.50% |
16,600 |
2024/4/30 |
2,020 |
2,020 |
1,986 |
2,006 |
+0.25% |
32,400 |
2024/4/26 |
2,012 |
2,046 |
1,995 |
2,001 |
-0.55% |
102,100 |
2024/4/25 |
2,051 |
2,063 |
2,011 |
2,012 |
-1.95% |
32,400 |
2024/4/24 |
2,048 |
2,053 |
2,018 |
2,052 |
+1.89% |
28,400 |
2024/4/23 |
2,011 |
2,050 |
2,007 |
2,014 |
+0.15% |
20,200 |
2024/4/22 |
2,029 |
2,039 |
1,989 |
2,011 |
-0.45% |
19,900 |
2024/4/19 |
2,020 |
2,024 |
1,983 |
2,020 |
-0.10% |
39,900 |
2024/4/18 |
2,010 |
2,031 |
2,000 |
2,022 |
+0.60% |
38,300 |
2024/4/17 |
2,012 |
2,027 |
1,977 |
2,010 |
+1.06% |
40,000 |
2024/4/16 |
2,060 |
2,060 |
1,975 |
1,989 |
-3.73% |
40,100 |
2024/4/15 |
2,014 |
2,074 |
2,008 |
2,066 |
+1.27% |
33,300 |
2024/4/12 |
2,116 |
2,116 |
2,032 |
2,040 |
-3.77% |
43,000 |
2024/4/11 |
2,106 |
2,129 |
2,096 |
2,120 |
+0.71% |
41,400 |
2024/4/10 |
2,057 |
2,120 |
2,057 |
2,105 |
+2.09% |
51,600 |
2024/4/9 |
2,062 |
2,064 |
2,044 |
2,062 |
-0.19% |
22,300 |
2024/4/8 |
2,058 |
2,098 |
2,037 |
2,066 |
+1.52% |
56,300 |
2024/4/5 |
1,978 |
2,048 |
1,978 |
2,035 |
+0.39% |
51,800 |
2024/4/4 |
2,020 |
2,054 |
2,017 |
2,027 |
+0.90% |
38,000 |
2024/4/3 |
1,972 |
2,009 |
1,951 |
2,009 |
+0.30% |
42,300 |
|