日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
2,290 |
2,315 |
2,284 |
2,297 |
+2.13% |
18,500 |
2024/10/2 |
2,255 |
2,286 |
2,237 |
2,249 |
-1.01% |
23,500 |
2024/10/1 |
2,273 |
2,283 |
2,239 |
2,272 |
+1.02% |
19,900 |
2024/9/30 |
2,276 |
2,301 |
2,228 |
2,249 |
-3.10% |
26,100 |
2024/9/27 |
2,343 |
2,365 |
2,316 |
2,321 |
-0.94% |
22,000 |
2024/9/26 |
2,294 |
2,355 |
2,294 |
2,343 |
+2.14% |
40,900 |
2024/9/25 |
2,284 |
2,296 |
2,234 |
2,294 |
+0.44% |
20,800 |
2024/9/24 |
2,272 |
2,287 |
2,252 |
2,284 |
+0.53% |
16,900 |
2024/9/20 |
2,240 |
2,284 |
2,229 |
2,272 |
+2.02% |
76,300 |
2024/9/19 |
2,265 |
2,290 |
2,226 |
2,227 |
-0.31% |
27,900 |
2024/9/18 |
2,225 |
2,241 |
2,200 |
2,234 |
+0.90% |
25,500 |
2024/9/17 |
2,226 |
2,235 |
2,184 |
2,214 |
-0.18% |
40,400 |
2024/9/13 |
2,250 |
2,265 |
2,218 |
2,218 |
-2.51% |
26,100 |
2024/9/12 |
2,258 |
2,290 |
2,251 |
2,275 |
+1.11% |
21,800 |
2024/9/11 |
2,306 |
2,306 |
2,234 |
2,250 |
-2.81% |
24,900 |
2024/9/10 |
2,310 |
2,319 |
2,294 |
2,315 |
+0.22% |
12,300 |
2024/9/9 |
2,300 |
2,319 |
2,270 |
2,310 |
-0.09% |
13,600 |
2024/9/6 |
2,340 |
2,354 |
2,299 |
2,312 |
-0.17% |
12,300 |
2024/9/5 |
2,287 |
2,320 |
2,244 |
2,316 |
+1.27% |
39,700 |
2024/9/4 |
2,266 |
2,310 |
2,250 |
2,287 |
-0.57% |
29,100 |
2024/9/3 |
2,310 |
2,349 |
2,294 |
2,300 |
-0.43% |
13,000 |
2024/9/2 |
2,369 |
2,369 |
2,306 |
2,310 |
-2.74% |
25,200 |
2024/8/30 |
2,345 |
2,384 |
2,345 |
2,375 |
+1.41% |
21,500 |
2024/8/29 |
2,410 |
2,411 |
2,325 |
2,342 |
-3.14% |
53,200 |
2024/8/28 |
2,418 |
2,423 |
2,405 |
2,418 |
-0.49% |
11,900 |
2024/8/27 |
2,435 |
2,460 |
2,419 |
2,430 |
+0.04% |
23,200 |
2024/8/26 |
2,438 |
2,450 |
2,413 |
2,429 |
-0.37% |
36,900 |
2024/8/23 |
2,399 |
2,465 |
2,390 |
2,438 |
+1.63% |
55,400 |
2024/8/22 |
2,359 |
2,399 |
2,341 |
2,399 |
+1.70% |
56,100 |
2024/8/21 |
2,350 |
2,364 |
2,332 |
2,359 |
+0.21% |
18,500 |
2024/8/20 |
2,395 |
2,399 |
2,354 |
2,354 |
-0.42% |
15,800 |
2024/8/19 |
2,380 |
2,383 |
2,350 |
2,364 |
-0.67% |
22,300 |
2024/8/16 |
2,329 |
2,380 |
2,311 |
2,380 |
+3.16% |
36,200 |
2024/8/15 |
2,276 |
2,327 |
2,276 |
2,307 |
-0.82% |
36,500 |
2024/8/14 |
2,290 |
2,353 |
2,286 |
2,326 |
+1.57% |
61,000 |
2024/8/13 |
2,302 |
2,302 |
2,238 |
2,290 |
-1.17% |
34,700 |
2024/8/9 |
2,312 |
2,380 |
2,262 |
2,317 |
+2.16% |
52,400 |
2024/8/8 |
2,235 |
2,309 |
2,226 |
2,268 |
-0.18% |
52,000 |
2024/8/7 |
2,258 |
2,318 |
2,245 |
2,272 |
-1.56% |
80,800 |
2024/8/6 |
2,294 |
2,334 |
2,194 |
2,308 |
+6.70% |
80,400 |
2024/8/5 |
2,212 |
2,298 |
2,120 |
2,163 |
-4.38% |
144,100 |
2024/8/2 |
2,324 |
2,352 |
2,244 |
2,262 |
-3.79% |
136,900 |
2024/8/1 |
2,382 |
2,382 |
2,314 |
2,351 |
-1.80% |
56,600 |
2024/7/31 |
2,328 |
2,397 |
2,328 |
2,394 |
+2.05% |
58,800 |
2024/7/30 |
2,360 |
2,370 |
2,330 |
2,346 |
-1.18% |
39,100 |
2024/7/29 |
2,320 |
2,374 |
2,308 |
2,374 |
+2.68% |
55,700 |
2024/7/26 |
2,298 |
2,347 |
2,298 |
2,312 |
+0.61% |
41,000 |
2024/7/25 |
2,269 |
2,324 |
2,269 |
2,298 |
+0.39% |
55,600 |
2024/7/24 |
2,324 |
2,352 |
2,289 |
2,289 |
-2.10% |
39,200 |
2024/7/23 |
2,309 |
2,369 |
2,309 |
2,338 |
+1.26% |
31,500 |
2024/7/22 |
2,400 |
2,400 |
2,309 |
2,309 |
-2.86% |
58,800 |
2024/7/19 |
2,301 |
2,384 |
2,301 |
2,377 |
+3.44% |
78,400 |
2024/7/18 |
2,169 |
2,302 |
2,168 |
2,298 |
+5.66% |
103,400 |
2024/7/17 |
2,199 |
2,199 |
2,145 |
2,175 |
+1.21% |
98,500 |
2024/7/16 |
2,103 |
2,193 |
2,085 |
2,149 |
-4.15% |
194,900 |
2024/7/12 |
2,300 |
2,316 |
2,223 |
2,242 |
-2.01% |
48,200 |
2024/7/11 |
2,315 |
2,319 |
2,288 |
2,288 |
-0.78% |
43,200 |
2024/7/10 |
2,320 |
2,320 |
2,282 |
2,306 |
-0.17% |
81,100 |
2024/7/9 |
2,340 |
2,345 |
2,286 |
2,310 |
-1.20% |
89,600 |
2024/7/8 |
2,335 |
2,350 |
2,322 |
2,338 |
+0.69% |
81,200 |
2024/7/5 |
2,320 |
2,329 |
2,296 |
2,322 |
+1.53% |
45,800 |
2024/7/4 |
2,299 |
2,299 |
2,276 |
2,287 |
+0.93% |
37,400 |
2024/7/3 |
2,266 |
2,276 |
2,245 |
2,266 |
+0.00% |
34,500 |
2024/7/2 |
2,270 |
2,281 |
2,249 |
2,266 |
+0.80% |
50,500 |
2024/7/1 |
2,250 |
2,268 |
2,238 |
2,248 |
+0.81% |
42,200 |
2024/6/28 |
2,254 |
2,262 |
2,211 |
2,230 |
-1.55% |
54,000 |
2024/6/27 |
2,295 |
2,300 |
2,253 |
2,265 |
-0.44% |
60,400 |
2024/6/26 |
2,260 |
2,276 |
2,222 |
2,275 |
-1.47% |
85,600 |
2024/6/25 |
2,281 |
2,324 |
2,277 |
2,309 |
+1.27% |
81,500 |
2024/6/24 |
2,277 |
2,294 |
2,264 |
2,280 |
-0.18% |
30,500 |
2024/6/21 |
2,261 |
2,290 |
2,261 |
2,284 |
+0.75% |
55,600 |
2024/6/20 |
2,311 |
2,319 |
2,267 |
2,267 |
-2.03% |
36,200 |
2024/6/19 |
2,298 |
2,317 |
2,279 |
2,314 |
+1.80% |
44,900 |
2024/6/18 |
2,291 |
2,291 |
2,260 |
2,273 |
+1.43% |
24,000 |
2024/6/17 |
2,237 |
2,251 |
2,163 |
2,241 |
-0.40% |
64,000 |
2024/6/14 |
2,209 |
2,260 |
2,200 |
2,250 |
+1.35% |
48,600 |
2024/6/13 |
2,253 |
2,263 |
2,204 |
2,220 |
-2.12% |
30,800 |
2024/6/12 |
2,272 |
2,283 |
2,255 |
2,268 |
-1.65% |
23,000 |
2024/6/11 |
2,271 |
2,310 |
2,270 |
2,306 |
+0.61% |
24,100 |
2024/6/10 |
2,234 |
2,292 |
2,234 |
2,292 |
+2.83% |
38,700 |
2024/6/7 |
2,232 |
2,259 |
2,193 |
2,229 |
-1.02% |
33,200 |
2024/6/6 |
2,249 |
2,263 |
2,193 |
2,252 |
+0.81% |
28,100 |
2024/6/5 |
2,206 |
2,248 |
2,196 |
2,234 |
+0.90% |
33,000 |
2024/6/4 |
2,220 |
2,247 |
2,198 |
2,214 |
-1.16% |
35,100 |
2024/6/3 |
2,235 |
2,241 |
2,223 |
2,240 |
+0.63% |
47,300 |
2024/5/31 |
2,200 |
2,233 |
2,179 |
2,226 |
+2.06% |
47,600 |
2024/5/30 |
2,158 |
2,190 |
2,123 |
2,181 |
-1.13% |
52,500 |
2024/5/29 |
2,248 |
2,251 |
2,190 |
2,206 |
-1.87% |
78,000 |
2024/5/28 |
2,267 |
2,301 |
2,238 |
2,248 |
-1.23% |
27,300 |
2024/5/27 |
2,254 |
2,284 |
2,252 |
2,276 |
+0.98% |
23,400 |
2024/5/24 |
2,269 |
2,273 |
2,231 |
2,254 |
-1.70% |
79,600 |
2024/5/23 |
2,279 |
2,324 |
2,269 |
2,293 |
+0.35% |
19,500 |
2024/5/22 |
2,324 |
2,324 |
2,265 |
2,285 |
-1.17% |
44,100 |
2024/5/21 |
2,301 |
2,359 |
2,301 |
2,312 |
+0.30% |
44,700 |
2024/5/20 |
2,314 |
2,355 |
2,287 |
2,305 |
-1.50% |
50,100 |
2024/5/17 |
2,428 |
2,428 |
2,318 |
2,340 |
-3.62% |
71,700 |
2024/5/16 |
2,435 |
2,474 |
2,405 |
2,428 |
-0.37% |
52,200 |
2024/5/15 |
2,482 |
2,487 |
2,402 |
2,437 |
-1.81% |
76,200 |
2024/5/14 |
2,458 |
2,506 |
2,448 |
2,482 |
+1.06% |
58,800 |
2024/5/13 |
2,539 |
2,555 |
2,449 |
2,456 |
-3.27% |
153,000 |
2024/5/10 |
2,529 |
2,550 |
2,515 |
2,539 |
+0.59% |
194,100 |
2024/5/9 |
2,537 |
2,537 |
2,498 |
2,524 |
-0.51% |
50,000 |
2024/5/8 |
2,531 |
2,543 |
2,524 |
2,537 |
-0.20% |
54,500 |
2024/5/7 |
2,500 |
2,573 |
2,494 |
2,542 |
+1.60% |
74,400 |
2024/5/2 |
2,514 |
2,519 |
2,495 |
2,502 |
+0.08% |
70,000 |
2024/5/1 |
2,501 |
2,515 |
2,478 |
2,500 |
-0.99% |
81,900 |
2024/4/30 |
2,530 |
2,530 |
2,492 |
2,525 |
+0.28% |
83,500 |
2024/4/26 |
2,489 |
2,526 |
2,470 |
2,518 |
+1.12% |
103,100 |
2024/4/25 |
2,501 |
2,508 |
2,461 |
2,490 |
-0.44% |
94,200 |
2024/4/24 |
2,500 |
2,513 |
2,487 |
2,501 |
+0.16% |
86,200 |
2024/4/23 |
2,500 |
2,517 |
2,480 |
2,497 |
-0.04% |
69,800 |
2024/4/22 |
2,484 |
2,506 |
2,473 |
2,498 |
+1.42% |
130,700 |
2024/4/19 |
2,500 |
2,510 |
2,413 |
2,463 |
-1.04% |
92,200 |
2024/4/18 |
2,450 |
2,499 |
2,441 |
2,489 |
+1.80% |
120,400 |
2024/4/17 |
2,414 |
2,460 |
2,399 |
2,445 |
+0.62% |
128,300 |
2024/4/16 |
2,397 |
2,469 |
2,385 |
2,430 |
+0.33% |
104,000 |
2024/4/15 |
2,325 |
2,471 |
2,258 |
2,422 |
+4.17% |
267,400 |
2024/4/12 |
2,393 |
2,400 |
2,305 |
2,325 |
-2.31% |
88,300 |
2024/4/11 |
2,332 |
2,384 |
2,330 |
2,380 |
+0.00% |
50,800 |
2024/4/10 |
2,358 |
2,386 |
2,350 |
2,380 |
+1.28% |
24,300 |
2024/4/9 |
2,338 |
2,360 |
2,328 |
2,350 |
+0.51% |
26,500 |
2024/4/8 |
2,314 |
2,339 |
2,314 |
2,338 |
+0.69% |
39,000 |
2024/4/5 |
2,320 |
2,326 |
2,270 |
2,322 |
-0.68% |
39,500 |
|