| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
2,030 |
2,079 |
2,025 |
2,059 |
+1.63% |
36,400 |
| 2024/10/31 |
2,000 |
2,034 |
2,000 |
2,026 |
+1.81% |
15,000 |
| 2024/10/30 |
2,018 |
2,018 |
1,980 |
1,990 |
-1.39% |
26,100 |
| 2024/10/29 |
2,018 |
2,022 |
2,004 |
2,018 |
+0.00% |
5,400 |
| 2024/10/28 |
1,985 |
2,019 |
1,985 |
2,018 |
+2.13% |
7,400 |
| 2024/10/25 |
2,010 |
2,010 |
1,975 |
1,976 |
-0.85% |
11,800 |
| 2024/10/24 |
1,992 |
2,003 |
1,988 |
1,993 |
-0.10% |
7,000 |
| 2024/10/23 |
2,017 |
2,017 |
1,995 |
1,995 |
-0.89% |
5,500 |
| 2024/10/22 |
2,033 |
2,033 |
2,011 |
2,013 |
-0.98% |
7,600 |
| 2024/10/21 |
2,038 |
2,038 |
2,024 |
2,033 |
+0.59% |
5,700 |
| 2024/10/18 |
2,038 |
2,038 |
2,020 |
2,021 |
-0.35% |
4,900 |
| 2024/10/17 |
2,043 |
2,043 |
2,023 |
2,028 |
-0.25% |
6,600 |
| 2024/10/16 |
2,030 |
2,042 |
2,024 |
2,033 |
+0.54% |
7,600 |
| 2024/10/15 |
2,030 |
2,030 |
2,010 |
2,022 |
+0.10% |
14,100 |
| 2024/10/11 |
2,020 |
2,035 |
2,020 |
2,020 |
+0.00% |
5,000 |
| 2024/10/10 |
2,032 |
2,032 |
2,018 |
2,020 |
-0.59% |
4,100 |
| 2024/10/9 |
2,036 |
2,036 |
2,020 |
2,032 |
+0.69% |
5,700 |
| 2024/10/8 |
2,060 |
2,060 |
2,018 |
2,018 |
-2.04% |
8,700 |
| 2024/10/7 |
2,044 |
2,060 |
2,029 |
2,060 |
+1.73% |
21,100 |
| 2024/10/4 |
2,030 |
2,034 |
2,007 |
2,025 |
-0.10% |
13,000 |
| 2024/10/3 |
2,030 |
2,044 |
2,018 |
2,027 |
+0.50% |
20,100 |
| 2024/10/2 |
1,956 |
2,022 |
1,956 |
2,017 |
+1.61% |
36,400 |
| 2024/10/1 |
1,951 |
1,985 |
1,939 |
1,985 |
+2.69% |
46,400 |
| 2024/9/30 |
1,923 |
1,947 |
1,918 |
1,933 |
-0.92% |
37,600 |
| 2024/9/27 |
1,924 |
1,951 |
1,910 |
1,951 |
-0.36% |
57,000 |
| 2024/9/26 |
1,927 |
1,966 |
1,927 |
1,958 |
+0.41% |
173,000 |
| 2024/9/25 |
1,950 |
1,961 |
1,948 |
1,950 |
-0.46% |
62,700 |
| 2024/9/24 |
1,951 |
1,974 |
1,951 |
1,959 |
-1.26% |
78,900 |
| 2024/9/20 |
1,984 |
1,996 |
1,971 |
1,984 |
+0.00% |
48,400 |
| 2024/9/19 |
1,959 |
1,991 |
1,959 |
1,984 |
+1.54% |
49,000 |
| 2024/9/18 |
1,952 |
1,955 |
1,939 |
1,954 |
+0.57% |
29,800 |
| 2024/9/17 |
1,944 |
1,956 |
1,940 |
1,943 |
+0.00% |
40,500 |
| 2024/9/13 |
1,953 |
1,967 |
1,942 |
1,943 |
-0.97% |
32,200 |
| 2024/9/12 |
1,969 |
1,980 |
1,956 |
1,962 |
+1.13% |
21,600 |
| 2024/9/11 |
1,963 |
1,964 |
1,930 |
1,940 |
-1.67% |
37,900 |
| 2024/9/10 |
1,990 |
1,990 |
1,967 |
1,973 |
-0.15% |
14,900 |
| 2024/9/9 |
1,974 |
1,983 |
1,965 |
1,976 |
-0.85% |
33,500 |
| 2024/9/6 |
2,000 |
2,010 |
1,981 |
1,993 |
-0.30% |
18,000 |
| 2024/9/5 |
1,998 |
2,020 |
1,988 |
1,999 |
+0.05% |
33,200 |
| 2024/9/4 |
1,997 |
2,008 |
1,992 |
1,998 |
-0.60% |
16,900 |
| 2024/9/3 |
2,000 |
2,013 |
1,998 |
2,010 |
+0.65% |
11,800 |
| 2024/9/2 |
2,000 |
2,000 |
1,980 |
1,997 |
-0.20% |
27,900 |
| 2024/8/30 |
2,016 |
2,023 |
2,001 |
2,001 |
-0.69% |
13,000 |
| 2024/8/29 |
2,013 |
2,022 |
2,003 |
2,015 |
-0.49% |
6,700 |
| 2024/8/28 |
2,009 |
2,035 |
2,001 |
2,025 |
+0.45% |
16,700 |
| 2024/8/27 |
2,010 |
2,023 |
2,001 |
2,016 |
+0.30% |
12,900 |
| 2024/8/26 |
1,988 |
2,010 |
1,974 |
2,010 |
+1.52% |
21,500 |
| 2024/8/23 |
1,963 |
1,980 |
1,954 |
1,980 |
+1.02% |
8,600 |
| 2024/8/22 |
1,957 |
1,962 |
1,942 |
1,960 |
+0.46% |
10,100 |
| 2024/8/21 |
1,929 |
1,959 |
1,925 |
1,951 |
+0.88% |
10,600 |
| 2024/8/20 |
1,945 |
1,945 |
1,923 |
1,934 |
+0.47% |
15,700 |
| 2024/8/19 |
1,959 |
1,960 |
1,925 |
1,925 |
-0.72% |
16,000 |
| 2024/8/16 |
1,948 |
1,960 |
1,925 |
1,939 |
+0.73% |
10,800 |
| 2024/8/15 |
1,929 |
1,933 |
1,921 |
1,925 |
-0.21% |
8,600 |
| 2024/8/14 |
1,936 |
1,946 |
1,922 |
1,929 |
-0.31% |
14,200 |
| 2024/8/13 |
1,924 |
1,935 |
1,911 |
1,935 |
+1.10% |
10,600 |
| 2024/8/9 |
1,942 |
1,942 |
1,901 |
1,914 |
+0.16% |
30,300 |
| 2024/8/8 |
1,909 |
1,945 |
1,905 |
1,911 |
-1.04% |
20,200 |
| 2024/8/7 |
1,936 |
1,958 |
1,930 |
1,931 |
-0.26% |
38,600 |
| 2024/8/6 |
1,907 |
1,965 |
1,888 |
1,936 |
+5.97% |
47,000 |
| 2024/8/5 |
1,911 |
1,951 |
1,815 |
1,827 |
-7.31% |
67,800 |
| 2024/8/2 |
1,975 |
2,015 |
1,960 |
1,971 |
-1.74% |
40,500 |
| 2024/8/1 |
2,058 |
2,058 |
2,000 |
2,006 |
-2.48% |
23,000 |
| 2024/7/31 |
2,030 |
2,058 |
2,007 |
2,057 |
+1.33% |
17,400 |
| 2024/7/30 |
2,006 |
2,049 |
2,000 |
2,030 |
+1.15% |
26,600 |
| 2024/7/29 |
2,023 |
2,033 |
1,997 |
2,007 |
-0.79% |
66,400 |
| 2024/7/26 |
1,955 |
2,049 |
1,949 |
2,023 |
+5.81% |
107,900 |
| 2024/7/25 |
1,910 |
1,927 |
1,906 |
1,912 |
+0.10% |
21,200 |
| 2024/7/24 |
1,943 |
1,943 |
1,910 |
1,910 |
-1.34% |
31,700 |
| 2024/7/23 |
1,934 |
1,940 |
1,927 |
1,936 |
+0.10% |
13,500 |
| 2024/7/22 |
1,943 |
1,951 |
1,934 |
1,934 |
-0.46% |
14,100 |
| 2024/7/19 |
1,976 |
1,983 |
1,942 |
1,943 |
-1.27% |
26,600 |
| 2024/7/18 |
1,981 |
1,989 |
1,957 |
1,968 |
-0.66% |
22,800 |
| 2024/7/17 |
1,985 |
1,994 |
1,975 |
1,981 |
-0.10% |
20,700 |
| 2024/7/16 |
1,998 |
1,998 |
1,980 |
1,983 |
+0.15% |
13,600 |
| 2024/7/12 |
1,971 |
1,998 |
1,963 |
1,980 |
+0.51% |
35,200 |
| 2024/7/11 |
1,960 |
1,971 |
1,959 |
1,970 |
+1.29% |
13,000 |
| 2024/7/10 |
1,954 |
1,954 |
1,932 |
1,945 |
-0.26% |
22,000 |
| 2024/7/9 |
1,959 |
1,959 |
1,925 |
1,950 |
+0.00% |
24,700 |
| 2024/7/8 |
1,971 |
1,971 |
1,947 |
1,950 |
-0.20% |
16,800 |
| 2024/7/5 |
1,980 |
1,980 |
1,954 |
1,954 |
-1.06% |
11,900 |
| 2024/7/4 |
1,968 |
1,975 |
1,955 |
1,975 |
+0.66% |
16,200 |
| 2024/7/3 |
1,960 |
1,969 |
1,954 |
1,962 |
+0.51% |
16,900 |
| 2024/7/2 |
1,949 |
1,959 |
1,944 |
1,952 |
+0.41% |
20,800 |
| 2024/7/1 |
1,944 |
1,946 |
1,931 |
1,944 |
+1.04% |
44,100 |
| 2024/6/28 |
1,925 |
1,928 |
1,913 |
1,924 |
+0.42% |
21,800 |
| 2024/6/27 |
1,924 |
1,925 |
1,910 |
1,916 |
-0.31% |
26,700 |
| 2024/6/26 |
1,919 |
1,923 |
1,912 |
1,922 |
+0.52% |
20,600 |
| 2024/6/25 |
1,903 |
1,915 |
1,903 |
1,912 |
+0.53% |
19,000 |
| 2024/6/24 |
1,910 |
1,913 |
1,898 |
1,902 |
+0.11% |
16,300 |
| 2024/6/21 |
1,900 |
1,915 |
1,900 |
1,900 |
+0.26% |
23,500 |
| 2024/6/20 |
1,903 |
1,903 |
1,885 |
1,895 |
-0.16% |
20,000 |
| 2024/6/19 |
1,903 |
1,903 |
1,893 |
1,898 |
+0.00% |
12,900 |
| 2024/6/18 |
1,898 |
1,904 |
1,894 |
1,898 |
+0.37% |
17,600 |
| 2024/6/17 |
1,900 |
1,900 |
1,882 |
1,891 |
-0.47% |
32,300 |
| 2024/6/14 |
1,900 |
1,908 |
1,898 |
1,900 |
-0.16% |
29,400 |
| 2024/6/13 |
1,906 |
1,907 |
1,900 |
1,903 |
-0.16% |
15,500 |
| 2024/6/12 |
1,910 |
1,914 |
1,904 |
1,906 |
-0.21% |
9,600 |
| 2024/6/11 |
1,922 |
1,923 |
1,906 |
1,910 |
+0.05% |
23,200 |
| 2024/6/10 |
1,917 |
1,917 |
1,903 |
1,909 |
+0.00% |
24,000 |
| 2024/6/7 |
1,920 |
1,920 |
1,905 |
1,909 |
-0.31% |
15,600 |
| 2024/6/6 |
1,928 |
1,928 |
1,912 |
1,915 |
-0.10% |
8,200 |
| 2024/6/5 |
1,919 |
1,929 |
1,915 |
1,917 |
+0.10% |
10,200 |
| 2024/6/4 |
1,920 |
1,926 |
1,911 |
1,915 |
-0.05% |
14,600 |
| 2024/6/3 |
1,936 |
1,936 |
1,915 |
1,916 |
-0.31% |
20,000 |
| 2024/5/31 |
1,925 |
1,932 |
1,906 |
1,922 |
+0.05% |
27,600 |
| 2024/5/30 |
1,902 |
1,921 |
1,899 |
1,921 |
+0.95% |
32,400 |
| 2024/5/29 |
1,920 |
1,921 |
1,902 |
1,903 |
-0.89% |
13,200 |
| 2024/5/28 |
1,933 |
1,933 |
1,917 |
1,920 |
-0.31% |
9,300 |
| 2024/5/27 |
1,930 |
1,932 |
1,917 |
1,926 |
-0.21% |
11,100 |
| 2024/5/24 |
1,926 |
1,938 |
1,918 |
1,930 |
-0.10% |
14,100 |
| 2024/5/23 |
1,943 |
1,943 |
1,931 |
1,932 |
-0.57% |
7,400 |
| 2024/5/22 |
1,953 |
1,954 |
1,943 |
1,943 |
-0.51% |
13,000 |
| 2024/5/21 |
1,975 |
1,975 |
1,950 |
1,953 |
-1.11% |
9,900 |
| 2024/5/20 |
1,974 |
1,980 |
1,969 |
1,975 |
+0.30% |
7,100 |
| 2024/5/17 |
1,967 |
1,979 |
1,961 |
1,969 |
+0.10% |
18,300 |
| 2024/5/16 |
1,984 |
1,984 |
1,964 |
1,967 |
-0.61% |
9,000 |
| 2024/5/15 |
1,986 |
1,988 |
1,971 |
1,979 |
+0.30% |
12,100 |
| 2024/5/14 |
1,981 |
1,981 |
1,964 |
1,973 |
-0.40% |
13,100 |
| 2024/5/13 |
1,983 |
1,984 |
1,977 |
1,981 |
+0.10% |
14,000 |
| 2024/5/10 |
1,988 |
1,988 |
1,970 |
1,979 |
+0.41% |
9,700 |
| 2024/5/9 |
1,977 |
1,977 |
1,964 |
1,971 |
+0.00% |
6,300 |
| 2024/5/8 |
1,976 |
1,985 |
1,965 |
1,971 |
-0.10% |
13,700 |
|
