日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,119 |
2,119 |
2,089 |
2,096 |
+3.81% |
1,700 |
2024/9/30 |
2,010 |
2,058 |
2,003 |
2,019 |
-1.99% |
1,600 |
2024/9/27 |
2,010 |
2,060 |
2,010 |
2,060 |
+0.98% |
1,100 |
2024/9/26 |
2,028 |
2,040 |
2,028 |
2,040 |
+0.64% |
200 |
2024/9/25 |
2,065 |
2,066 |
2,025 |
2,027 |
-1.12% |
2,400 |
2024/9/24 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.64% |
600 |
2024/9/20 |
2,037 |
2,037 |
2,037 |
2,037 |
-0.05% |
100 |
2024/9/19 |
2,022 |
2,040 |
2,022 |
2,038 |
+1.19% |
2,200 |
2024/9/18 |
2,021 |
2,042 |
2,010 |
2,014 |
+0.60% |
1,400 |
2024/9/17 |
2,004 |
2,004 |
2,002 |
2,002 |
-1.48% |
400 |
2024/9/13 |
2,032 |
2,032 |
2,032 |
2,032 |
-0.49% |
600 |
2024/9/12 |
2,044 |
2,044 |
2,001 |
2,042 |
+1.09% |
1,100 |
2024/9/11 |
2,013 |
2,020 |
2,007 |
2,020 |
-2.13% |
1,100 |
2024/9/10 |
2,064 |
2,064 |
2,064 |
2,064 |
+1.43% |
200 |
2024/9/9 |
2,010 |
2,063 |
1,988 |
2,035 |
+0.54% |
3,300 |
2024/9/6 |
2,041 |
2,070 |
2,024 |
2,024 |
+0.30% |
1,500 |
2024/9/5 |
2,018 |
2,018 |
2,018 |
2,018 |
-0.10% |
200 |
2024/9/4 |
2,021 |
2,030 |
2,017 |
2,020 |
-1.94% |
600 |
2024/9/3 |
2,027 |
2,060 |
2,015 |
2,060 |
-0.82% |
1,200 |
2024/9/2 |
2,026 |
2,078 |
2,020 |
2,077 |
+2.82% |
1,200 |
2024/8/30 |
1,995 |
2,020 |
1,995 |
2,020 |
+1.87% |
600 |
2024/8/29 |
1,984 |
2,019 |
1,981 |
1,983 |
-1.59% |
1,200 |
2024/8/28 |
1,997 |
2,015 |
1,997 |
2,015 |
+0.90% |
300 |
2024/8/27 |
2,029 |
2,029 |
1,997 |
1,997 |
-1.58% |
700 |
2024/8/26 |
2,030 |
2,035 |
1,991 |
2,029 |
+0.30% |
1,500 |
2024/8/23 |
2,012 |
2,023 |
1,975 |
2,023 |
+0.55% |
1,400 |
2024/8/22 |
2,030 |
2,034 |
2,012 |
2,012 |
-0.89% |
300 |
2024/8/21 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.05% |
800 |
2024/8/20 |
2,029 |
2,029 |
2,029 |
2,029 |
+0.64% |
100 |
2024/8/19 |
1,973 |
2,020 |
1,973 |
2,016 |
+2.23% |
1,600 |
2024/8/16 |
2,028 |
2,040 |
1,968 |
1,972 |
-0.95% |
2,300 |
2024/8/15 |
1,951 |
1,991 |
1,951 |
1,991 |
+1.07% |
1,000 |
2024/8/14 |
1,999 |
1,999 |
1,970 |
1,970 |
-0.51% |
200 |
2024/8/13 |
1,940 |
1,980 |
1,940 |
1,980 |
+2.01% |
400 |
2024/8/9 |
1,974 |
1,975 |
1,941 |
1,941 |
+0.47% |
1,600 |
2024/8/8 |
1,931 |
1,933 |
1,931 |
1,932 |
+0.10% |
1,500 |
2024/8/7 |
1,871 |
1,930 |
1,871 |
1,930 |
-2.03% |
3,100 |
2024/8/6 |
1,761 |
1,970 |
1,733 |
1,970 |
+9.44% |
5,800 |
2024/8/5 |
1,890 |
1,890 |
1,800 |
1,800 |
-8.16% |
5,900 |
2024/8/2 |
2,030 |
2,030 |
1,960 |
1,960 |
-3.69% |
5,600 |
2024/8/1 |
2,051 |
2,051 |
2,035 |
2,035 |
-3.00% |
2,200 |
2024/7/31 |
2,060 |
2,119 |
2,060 |
2,098 |
+1.84% |
1,500 |
2024/7/30 |
2,045 |
2,060 |
2,045 |
2,060 |
-0.29% |
700 |
2024/7/29 |
2,041 |
2,066 |
2,028 |
2,066 |
-1.67% |
4,900 |
2024/7/26 |
2,100 |
2,146 |
2,100 |
2,101 |
-1.59% |
1,300 |
2024/7/25 |
2,138 |
2,138 |
2,100 |
2,135 |
-1.02% |
3,000 |
2024/7/24 |
2,202 |
2,219 |
2,157 |
2,157 |
-2.04% |
1,200 |
2024/7/23 |
2,237 |
2,237 |
2,202 |
2,202 |
-0.81% |
800 |
2024/7/22 |
2,221 |
2,221 |
2,200 |
2,220 |
-0.45% |
3,100 |
2024/7/19 |
2,239 |
2,239 |
2,206 |
2,230 |
-0.40% |
1,300 |
2024/7/18 |
2,252 |
2,252 |
2,210 |
2,239 |
+1.68% |
700 |
2024/7/17 |
2,283 |
2,286 |
2,202 |
2,202 |
-3.42% |
2,700 |
2024/7/16 |
2,241 |
2,285 |
2,222 |
2,280 |
+1.79% |
2,400 |
2024/7/12 |
2,203 |
2,250 |
2,202 |
2,240 |
+0.86% |
1,800 |
2024/7/11 |
2,203 |
2,221 |
2,203 |
2,221 |
-0.72% |
900 |
2024/7/10 |
2,237 |
2,237 |
2,237 |
2,237 |
-0.31% |
1,100 |
2024/7/9 |
2,230 |
2,244 |
2,230 |
2,244 |
+1.86% |
300 |
2024/7/8 |
2,245 |
2,245 |
2,203 |
2,203 |
-2.09% |
600 |
2024/7/5 |
2,249 |
2,250 |
2,249 |
2,250 |
+2.18% |
500 |
2024/7/4 |
2,220 |
2,220 |
2,202 |
2,202 |
-0.81% |
300 |
2024/7/2 |
2,175 |
2,220 |
2,162 |
2,220 |
+0.54% |
600 |
2024/7/1 |
2,209 |
2,209 |
2,175 |
2,208 |
+1.80% |
400 |
2024/6/28 |
2,166 |
2,169 |
2,166 |
2,169 |
+0.28% |
200 |
2024/6/27 |
2,163 |
2,163 |
2,163 |
2,163 |
-0.23% |
100 |
2024/6/26 |
2,185 |
2,200 |
2,162 |
2,168 |
-2.56% |
700 |
2024/6/25 |
2,134 |
2,225 |
2,134 |
2,225 |
+2.91% |
3,200 |
2024/6/24 |
2,150 |
2,162 |
2,112 |
2,162 |
+0.28% |
900 |
2024/6/21 |
2,149 |
2,182 |
2,149 |
2,156 |
+0.33% |
1,200 |
2024/6/20 |
2,121 |
2,149 |
2,107 |
2,149 |
+0.42% |
500 |
2024/6/19 |
2,173 |
2,173 |
2,140 |
2,140 |
-0.97% |
300 |
2024/6/18 |
2,182 |
2,182 |
2,161 |
2,161 |
+0.56% |
1,100 |
2024/6/17 |
2,102 |
2,159 |
2,102 |
2,149 |
+2.04% |
1,700 |
2024/6/14 |
2,093 |
2,117 |
2,093 |
2,106 |
+0.62% |
900 |
2024/6/13 |
2,093 |
2,093 |
2,093 |
2,093 |
+0.24% |
100 |
2024/6/12 |
2,080 |
2,088 |
2,059 |
2,088 |
+0.38% |
2,100 |
2024/6/11 |
2,064 |
2,080 |
2,064 |
2,080 |
+0.78% |
500 |
2024/6/10 |
2,051 |
2,088 |
2,051 |
2,064 |
+0.63% |
1,200 |
2024/6/7 |
2,073 |
2,073 |
2,023 |
2,051 |
-0.87% |
1,300 |
2024/6/6 |
2,032 |
2,069 |
2,031 |
2,069 |
+0.10% |
1,700 |
2024/6/5 |
2,060 |
2,068 |
2,060 |
2,067 |
+0.34% |
300 |
2024/6/4 |
2,044 |
2,061 |
2,044 |
2,060 |
+0.05% |
1,300 |
2024/6/3 |
2,060 |
2,060 |
2,059 |
2,059 |
-0.10% |
700 |
2024/5/31 |
2,062 |
2,062 |
2,061 |
2,061 |
+2.95% |
2,100 |
2024/5/30 |
2,034 |
2,038 |
1,998 |
2,002 |
-3.93% |
5,900 |
2024/5/29 |
2,085 |
2,085 |
2,084 |
2,084 |
-0.14% |
200 |
2024/5/28 |
2,079 |
2,087 |
2,079 |
2,087 |
+0.38% |
200 |
2024/5/27 |
2,032 |
2,079 |
2,032 |
2,079 |
+2.31% |
1,300 |
2024/5/24 |
2,051 |
2,087 |
2,032 |
2,032 |
-0.93% |
2,200 |
2024/5/23 |
2,055 |
2,068 |
2,050 |
2,051 |
+0.05% |
1,300 |
2024/5/22 |
2,086 |
2,086 |
2,040 |
2,050 |
+0.05% |
1,500 |
2024/5/21 |
2,025 |
2,069 |
2,025 |
2,049 |
+0.54% |
3,500 |
2024/5/20 |
2,071 |
2,087 |
2,036 |
2,038 |
+0.10% |
3,100 |
2024/5/17 |
2,099 |
2,099 |
2,020 |
2,036 |
-3.05% |
5,600 |
2024/5/16 |
2,170 |
2,187 |
2,100 |
2,100 |
-1.13% |
2,900 |
2024/5/15 |
2,133 |
2,138 |
2,116 |
2,124 |
-0.38% |
2,200 |
2024/5/14 |
2,171 |
2,200 |
2,132 |
2,132 |
+0.05% |
2,000 |
2024/5/13 |
2,172 |
2,172 |
2,131 |
2,131 |
-1.89% |
2,000 |
2024/5/10 |
2,167 |
2,172 |
2,166 |
2,172 |
+0.14% |
1,100 |
2024/5/8 |
2,153 |
2,169 |
2,152 |
2,169 |
+1.54% |
700 |
2024/5/7 |
2,137 |
2,171 |
2,136 |
2,136 |
-1.66% |
5,300 |
2024/5/2 |
2,142 |
2,172 |
2,142 |
2,172 |
+1.45% |
500 |
2024/4/30 |
2,121 |
2,171 |
2,121 |
2,141 |
+0.38% |
2,500 |
2024/4/26 |
2,133 |
2,133 |
2,133 |
2,133 |
+0.00% |
500 |
2024/4/25 |
2,172 |
2,172 |
2,130 |
2,133 |
-1.80% |
2,300 |
2024/4/24 |
2,112 |
2,172 |
2,112 |
2,172 |
+3.23% |
1,100 |
2024/4/23 |
2,103 |
2,143 |
2,099 |
2,104 |
+1.59% |
2,600 |
2024/4/22 |
2,090 |
2,145 |
2,071 |
2,071 |
-0.77% |
1,600 |
2024/4/19 |
2,070 |
2,089 |
2,069 |
2,087 |
-1.09% |
1,500 |
2024/4/18 |
2,090 |
2,135 |
2,050 |
2,110 |
+0.96% |
3,200 |
2024/4/17 |
2,120 |
2,120 |
2,060 |
2,090 |
-1.92% |
5,600 |
2024/4/16 |
2,203 |
2,203 |
2,127 |
2,131 |
-4.74% |
6,600 |
2024/4/15 |
2,206 |
2,240 |
2,182 |
2,237 |
-3.91% |
7,500 |
2024/4/12 |
2,395 |
2,395 |
2,320 |
2,328 |
-3.08% |
7,300 |
2024/4/11 |
2,340 |
2,405 |
2,250 |
2,402 |
-0.29% |
7,100 |
2024/4/10 |
2,381 |
2,409 |
2,381 |
2,409 |
+1.18% |
2,000 |
2024/4/9 |
2,471 |
2,471 |
2,356 |
2,381 |
+1.10% |
10,400 |
2024/4/8 |
2,294 |
2,355 |
2,277 |
2,355 |
+5.80% |
12,700 |
2024/4/5 |
2,226 |
2,238 |
2,226 |
2,226 |
-3.39% |
3,500 |
2024/4/4 |
2,270 |
2,305 |
2,263 |
2,304 |
+1.95% |
6,300 |
2024/4/3 |
2,230 |
2,298 |
2,201 |
2,260 |
+1.80% |
9,500 |
2024/4/2 |
2,197 |
2,221 |
2,197 |
2,220 |
-0.09% |
1,400 |
2024/4/1 |
2,210 |
2,222 |
2,192 |
2,222 |
+0.36% |
2,300 |
2024/3/29 |
2,183 |
2,217 |
2,183 |
2,214 |
+1.10% |
2,500 |
|