| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/30 |
1,783 |
1,805 |
1,772 |
1,793 |
-1.10% |
700 |
| 2024/9/27 |
1,800 |
1,813 |
1,800 |
1,813 |
+0.67% |
1,100 |
| 2024/9/26 |
1,798 |
1,808 |
1,780 |
1,801 |
+0.50% |
2,100 |
| 2024/9/25 |
1,781 |
1,799 |
1,781 |
1,792 |
+0.67% |
800 |
| 2024/9/24 |
1,797 |
1,820 |
1,780 |
1,780 |
-0.67% |
800 |
| 2024/9/19 |
1,765 |
1,792 |
1,765 |
1,792 |
+0.06% |
600 |
| 2024/9/18 |
1,794 |
1,794 |
1,760 |
1,791 |
-0.17% |
1,300 |
| 2024/9/17 |
1,760 |
1,798 |
1,750 |
1,794 |
+1.93% |
800 |
| 2024/9/13 |
1,780 |
1,780 |
1,760 |
1,760 |
-1.07% |
300 |
| 2024/9/12 |
1,800 |
1,800 |
1,760 |
1,779 |
-1.17% |
1,300 |
| 2024/9/11 |
1,807 |
1,807 |
1,800 |
1,800 |
-0.55% |
300 |
| 2024/9/10 |
1,810 |
1,850 |
1,810 |
1,810 |
-0.06% |
400 |
| 2024/9/9 |
1,800 |
1,848 |
1,760 |
1,811 |
-0.98% |
2,800 |
| 2024/9/6 |
1,840 |
1,840 |
1,829 |
1,829 |
+1.61% |
300 |
| 2024/9/5 |
1,820 |
1,820 |
1,799 |
1,800 |
+0.00% |
500 |
| 2024/9/4 |
1,813 |
1,853 |
1,800 |
1,800 |
-3.02% |
1,200 |
| 2024/9/3 |
1,819 |
1,856 |
1,816 |
1,856 |
+1.98% |
400 |
| 2024/9/2 |
1,838 |
1,877 |
1,812 |
1,820 |
-0.76% |
900 |
| 2024/8/30 |
1,834 |
1,874 |
1,834 |
1,834 |
-1.77% |
1,100 |
| 2024/8/29 |
1,865 |
1,870 |
1,820 |
1,867 |
+0.11% |
4,900 |
| 2024/8/28 |
1,930 |
1,933 |
1,865 |
1,865 |
-3.22% |
3,100 |
| 2024/8/27 |
1,901 |
1,927 |
1,901 |
1,927 |
+1.64% |
1,100 |
| 2024/8/26 |
1,866 |
1,950 |
1,866 |
1,896 |
+1.66% |
2,000 |
| 2024/8/23 |
1,831 |
1,865 |
1,812 |
1,865 |
+1.86% |
1,300 |
| 2024/8/22 |
1,880 |
1,880 |
1,831 |
1,831 |
-2.61% |
1,200 |
| 2024/8/21 |
1,809 |
1,900 |
1,808 |
1,880 |
+3.98% |
2,500 |
| 2024/8/20 |
1,970 |
1,970 |
1,780 |
1,808 |
-8.13% |
6,000 |
| 2024/8/19 |
1,899 |
1,968 |
1,899 |
1,968 |
+3.63% |
900 |
| 2024/8/16 |
1,850 |
1,899 |
1,800 |
1,899 |
+3.60% |
2,300 |
| 2024/8/15 |
1,769 |
1,833 |
1,769 |
1,833 |
+4.50% |
900 |
| 2024/8/14 |
1,753 |
1,764 |
1,753 |
1,754 |
-0.40% |
600 |
| 2024/8/13 |
1,760 |
1,761 |
1,721 |
1,761 |
+0.51% |
800 |
| 2024/8/9 |
1,798 |
1,846 |
1,750 |
1,752 |
-1.96% |
3,100 |
| 2024/8/8 |
1,656 |
1,788 |
1,625 |
1,787 |
+7.01% |
3,700 |
| 2024/8/7 |
1,620 |
1,675 |
1,605 |
1,670 |
-1.76% |
4,900 |
| 2024/8/6 |
1,550 |
1,748 |
1,550 |
1,700 |
+9.68% |
5,000 |
| 2024/8/5 |
1,987 |
1,987 |
1,550 |
1,550 |
-22.89% |
8,500 |
| 2024/8/2 |
2,058 |
2,073 |
2,008 |
2,010 |
-4.65% |
4,600 |
| 2024/8/1 |
2,164 |
2,164 |
2,055 |
2,108 |
-2.59% |
3,700 |
| 2024/7/31 |
2,115 |
2,164 |
2,115 |
2,164 |
+0.00% |
500 |
| 2024/7/30 |
2,157 |
2,164 |
2,157 |
2,164 |
+0.74% |
300 |
| 2024/7/29 |
2,106 |
2,148 |
2,106 |
2,148 |
+0.28% |
2,000 |
| 2024/7/26 |
2,166 |
2,166 |
2,136 |
2,142 |
-1.20% |
1,100 |
| 2024/7/25 |
2,160 |
2,202 |
2,160 |
2,168 |
-0.32% |
1,000 |
| 2024/7/24 |
2,220 |
2,220 |
2,160 |
2,175 |
-2.77% |
1,500 |
| 2024/7/23 |
2,230 |
2,248 |
2,221 |
2,237 |
-0.13% |
900 |
| 2024/7/22 |
2,251 |
2,263 |
2,201 |
2,240 |
+1.77% |
900 |
| 2024/7/19 |
2,194 |
2,210 |
2,194 |
2,201 |
-0.59% |
400 |
| 2024/7/18 |
2,166 |
2,236 |
2,166 |
2,214 |
+1.00% |
1,300 |
| 2024/7/17 |
2,172 |
2,210 |
2,172 |
2,192 |
-1.35% |
5,200 |
| 2024/7/16 |
2,220 |
2,222 |
2,220 |
2,222 |
-0.49% |
700 |
| 2024/7/12 |
2,264 |
2,264 |
2,231 |
2,233 |
-0.40% |
1,000 |
| 2024/7/11 |
2,232 |
2,242 |
2,232 |
2,242 |
+0.54% |
200 |
| 2024/7/10 |
2,268 |
2,268 |
2,224 |
2,230 |
-1.76% |
1,300 |
| 2024/7/9 |
2,295 |
2,295 |
2,245 |
2,270 |
+0.00% |
1,400 |
| 2024/7/8 |
2,240 |
2,270 |
2,221 |
2,270 |
+1.48% |
1,100 |
| 2024/7/5 |
2,238 |
2,238 |
2,211 |
2,237 |
-0.13% |
1,300 |
| 2024/7/4 |
2,238 |
2,240 |
2,238 |
2,240 |
+0.13% |
300 |
| 2024/7/3 |
2,237 |
2,249 |
2,225 |
2,237 |
-0.93% |
1,600 |
| 2024/7/2 |
2,241 |
2,258 |
2,235 |
2,258 |
-0.44% |
600 |
| 2024/7/1 |
2,253 |
2,288 |
2,228 |
2,268 |
+0.71% |
1,400 |
| 2024/6/28 |
2,300 |
2,300 |
2,250 |
2,252 |
-1.44% |
2,200 |
| 2024/6/27 |
2,257 |
2,308 |
2,206 |
2,285 |
-0.91% |
3,600 |
| 2024/6/26 |
2,370 |
2,370 |
2,301 |
2,306 |
-1.20% |
1,800 |
| 2024/6/25 |
2,334 |
2,334 |
2,334 |
2,334 |
+1.88% |
100 |
| 2024/6/24 |
2,335 |
2,335 |
2,285 |
2,291 |
-1.88% |
2,200 |
| 2024/6/21 |
2,329 |
2,335 |
2,329 |
2,335 |
+0.13% |
300 |
| 2024/6/20 |
2,332 |
2,380 |
2,300 |
2,332 |
+2.19% |
2,700 |
| 2024/6/19 |
2,332 |
2,332 |
2,282 |
2,282 |
-2.73% |
300 |
| 2024/6/18 |
2,350 |
2,350 |
2,300 |
2,346 |
+0.30% |
1,900 |
| 2024/6/17 |
2,250 |
2,339 |
2,206 |
2,339 |
+3.86% |
2,600 |
| 2024/6/14 |
2,252 |
2,297 |
2,240 |
2,252 |
-1.66% |
3,300 |
| 2024/6/13 |
2,330 |
2,330 |
2,290 |
2,290 |
-1.72% |
2,900 |
| 2024/6/12 |
2,320 |
2,340 |
2,320 |
2,330 |
+0.43% |
700 |
| 2024/6/11 |
2,321 |
2,321 |
2,320 |
2,320 |
-0.09% |
200 |
| 2024/6/10 |
2,340 |
2,372 |
2,314 |
2,322 |
-1.78% |
1,700 |
| 2024/6/7 |
2,301 |
2,364 |
2,301 |
2,364 |
+0.85% |
1,300 |
| 2024/6/6 |
2,303 |
2,344 |
2,303 |
2,344 |
+0.13% |
600 |
| 2024/6/5 |
2,295 |
2,342 |
2,292 |
2,341 |
+1.69% |
1,000 |
| 2024/6/4 |
2,326 |
2,326 |
2,302 |
2,302 |
-1.16% |
1,100 |
| 2024/6/3 |
2,352 |
2,352 |
2,329 |
2,329 |
-1.19% |
1,100 |
| 2024/5/31 |
2,370 |
2,399 |
2,340 |
2,357 |
-0.55% |
1,700 |
| 2024/5/30 |
2,294 |
2,494 |
2,275 |
2,370 |
+1.63% |
17,300 |
| 2024/5/29 |
2,315 |
2,340 |
2,301 |
2,332 |
+0.65% |
1,000 |
| 2024/5/28 |
2,334 |
2,369 |
2,315 |
2,317 |
-1.57% |
4,700 |
| 2024/5/27 |
2,325 |
2,364 |
2,324 |
2,354 |
+1.68% |
3,300 |
| 2024/5/24 |
2,324 |
2,328 |
2,300 |
2,315 |
-1.61% |
2,200 |
| 2024/5/23 |
2,386 |
2,386 |
2,345 |
2,353 |
-0.13% |
4,000 |
| 2024/5/22 |
2,295 |
2,361 |
2,280 |
2,356 |
+1.60% |
8,700 |
| 2024/5/21 |
2,281 |
2,337 |
2,281 |
2,319 |
+0.83% |
6,600 |
| 2024/5/20 |
2,239 |
2,355 |
2,215 |
2,300 |
+2.45% |
12,400 |
| 2024/5/17 |
2,203 |
2,245 |
2,203 |
2,245 |
-0.09% |
2,700 |
| 2024/5/16 |
2,191 |
2,248 |
2,191 |
2,247 |
+2.42% |
4,300 |
| 2024/5/15 |
2,250 |
2,250 |
2,194 |
2,194 |
-1.88% |
6,200 |
| 2024/5/14 |
2,239 |
2,250 |
2,224 |
2,236 |
+0.49% |
3,700 |
| 2024/5/13 |
2,195 |
2,228 |
2,180 |
2,225 |
+0.27% |
2,200 |
| 2024/5/10 |
2,185 |
2,229 |
2,185 |
2,219 |
+0.59% |
3,000 |
| 2024/5/9 |
2,201 |
2,248 |
2,153 |
2,206 |
-1.96% |
8,900 |
| 2024/5/8 |
2,233 |
2,255 |
2,211 |
2,250 |
+0.76% |
8,300 |
| 2024/5/7 |
2,217 |
2,266 |
2,180 |
2,233 |
+0.72% |
10,700 |
| 2024/5/2 |
2,295 |
2,324 |
2,217 |
2,217 |
-5.46% |
32,500 |
| 2024/5/1 |
2,501 |
2,701 |
2,317 |
2,345 |
+6.54% |
243,400 |
| 2024/4/30 |
2,210 |
2,240 |
2,173 |
2,201 |
-0.41% |
2,800 |
| 2024/4/26 |
2,220 |
2,237 |
2,162 |
2,210 |
+0.45% |
2,600 |
| 2024/4/25 |
2,240 |
2,260 |
2,180 |
2,200 |
-0.68% |
7,500 |
| 2024/4/24 |
2,161 |
2,225 |
2,161 |
2,215 |
+0.77% |
1,100 |
| 2024/4/23 |
2,153 |
2,210 |
2,116 |
2,198 |
+2.04% |
4,800 |
| 2024/4/22 |
2,137 |
2,159 |
2,106 |
2,154 |
+1.94% |
1,800 |
| 2024/4/19 |
2,111 |
2,159 |
2,108 |
2,113 |
+0.00% |
1,700 |
| 2024/4/18 |
2,134 |
2,159 |
2,105 |
2,113 |
+0.14% |
3,300 |
| 2024/4/17 |
2,106 |
2,139 |
2,106 |
2,110 |
-1.40% |
1,100 |
| 2024/4/16 |
2,143 |
2,143 |
2,103 |
2,140 |
-0.47% |
1,500 |
| 2024/4/15 |
2,101 |
2,150 |
2,050 |
2,150 |
+1.22% |
3,100 |
| 2024/4/12 |
2,139 |
2,139 |
2,101 |
2,124 |
+1.14% |
1,600 |
| 2024/4/11 |
2,134 |
2,134 |
2,100 |
2,100 |
-1.36% |
1,100 |
| 2024/4/10 |
2,090 |
2,129 |
2,090 |
2,129 |
+1.14% |
500 |
| 2024/4/9 |
2,150 |
2,150 |
2,100 |
2,105 |
-2.50% |
800 |
| 2024/4/8 |
2,050 |
2,161 |
2,050 |
2,159 |
+5.32% |
1,900 |
| 2024/4/5 |
2,084 |
2,101 |
2,050 |
2,050 |
-2.43% |
6,600 |
| 2024/4/4 |
2,122 |
2,150 |
2,100 |
2,101 |
-2.64% |
4,300 |
| 2024/4/3 |
2,124 |
2,158 |
2,120 |
2,158 |
+1.55% |
1,100 |
| 2024/4/2 |
2,130 |
2,131 |
2,125 |
2,125 |
-1.94% |
1,400 |
| 2024/4/1 |
2,144 |
2,167 |
2,137 |
2,167 |
-0.05% |
1,400 |
|
