日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/2 |
2,229 |
2,274 |
2,223 |
2,233 |
-1.28% |
16,500 |
2024/10/1 |
2,240 |
2,280 |
2,226 |
2,262 |
+1.75% |
8,300 |
2024/9/30 |
2,290 |
2,290 |
2,222 |
2,223 |
-4.43% |
18,400 |
2024/9/27 |
2,307 |
2,333 |
2,300 |
2,326 |
-1.19% |
50,400 |
2024/9/26 |
2,336 |
2,354 |
2,301 |
2,354 |
+1.68% |
39,600 |
2024/9/25 |
2,323 |
2,333 |
2,302 |
2,315 |
-0.43% |
16,500 |
2024/9/24 |
2,344 |
2,358 |
2,320 |
2,325 |
-0.73% |
23,600 |
2024/9/20 |
2,293 |
2,351 |
2,271 |
2,342 |
+1.91% |
72,400 |
2024/9/19 |
2,276 |
2,319 |
2,255 |
2,298 |
+0.26% |
25,700 |
2024/9/18 |
2,238 |
2,292 |
2,193 |
2,292 |
+2.41% |
41,100 |
2024/9/17 |
2,200 |
2,238 |
2,180 |
2,238 |
+1.73% |
43,400 |
2024/9/13 |
2,180 |
2,202 |
2,176 |
2,200 |
-0.72% |
28,600 |
2024/9/12 |
2,194 |
2,228 |
2,182 |
2,216 |
+1.98% |
22,900 |
2024/9/11 |
2,223 |
2,232 |
2,156 |
2,173 |
-2.99% |
45,100 |
2024/9/10 |
2,253 |
2,291 |
2,235 |
2,240 |
-0.58% |
27,000 |
2024/9/9 |
2,238 |
2,274 |
2,218 |
2,253 |
-1.44% |
21,600 |
2024/9/6 |
2,282 |
2,306 |
2,261 |
2,286 |
-0.31% |
23,500 |
2024/9/5 |
2,288 |
2,336 |
2,260 |
2,293 |
-0.61% |
26,600 |
2024/9/4 |
2,372 |
2,373 |
2,300 |
2,307 |
-4.75% |
38,400 |
2024/9/3 |
2,410 |
2,429 |
2,392 |
2,422 |
+0.58% |
18,700 |
2024/9/2 |
2,429 |
2,429 |
2,380 |
2,408 |
-0.29% |
14,500 |
2024/8/30 |
2,370 |
2,415 |
2,345 |
2,415 |
+1.90% |
14,700 |
2024/8/29 |
2,385 |
2,385 |
2,343 |
2,370 |
-0.29% |
13,400 |
2024/8/28 |
2,347 |
2,377 |
2,328 |
2,377 |
+0.13% |
19,800 |
2024/8/27 |
2,354 |
2,374 |
2,310 |
2,374 |
+0.85% |
23,800 |
2024/8/26 |
2,399 |
2,438 |
2,322 |
2,354 |
-1.88% |
32,200 |
2024/8/23 |
2,400 |
2,420 |
2,382 |
2,399 |
-0.58% |
17,600 |
2024/8/22 |
2,401 |
2,442 |
2,369 |
2,413 |
+0.63% |
15,800 |
2024/8/21 |
2,417 |
2,438 |
2,395 |
2,398 |
-2.40% |
17,600 |
2024/8/20 |
2,375 |
2,458 |
2,375 |
2,457 |
+3.45% |
19,700 |
2024/8/19 |
2,406 |
2,430 |
2,375 |
2,375 |
-1.33% |
18,900 |
2024/8/16 |
2,411 |
2,439 |
2,402 |
2,407 |
+1.73% |
31,500 |
2024/8/15 |
2,365 |
2,382 |
2,343 |
2,366 |
+1.11% |
26,900 |
2024/8/14 |
2,312 |
2,340 |
2,292 |
2,340 |
+1.21% |
15,700 |
2024/8/13 |
2,288 |
2,345 |
2,251 |
2,312 |
+3.31% |
23,100 |
2024/8/9 |
2,279 |
2,291 |
2,196 |
2,238 |
+1.68% |
29,500 |
2024/8/8 |
2,139 |
2,330 |
2,138 |
2,201 |
-1.70% |
33,200 |
2024/8/7 |
2,156 |
2,291 |
2,148 |
2,239 |
+2.42% |
15,500 |
2024/8/6 |
2,384 |
2,390 |
2,140 |
2,186 |
+14.21% |
31,600 |
2024/8/5 |
2,264 |
2,278 |
1,914 |
1,914 |
-20.71% |
30,700 |
2024/8/2 |
2,555 |
2,568 |
2,414 |
2,414 |
-6.83% |
24,600 |
2024/8/1 |
2,727 |
2,727 |
2,591 |
2,591 |
-4.99% |
15,500 |
2024/7/31 |
2,654 |
2,727 |
2,654 |
2,727 |
+1.87% |
12,200 |
2024/7/30 |
2,686 |
2,686 |
2,650 |
2,677 |
-1.22% |
15,900 |
2024/7/29 |
2,666 |
2,723 |
2,666 |
2,710 |
+2.03% |
13,800 |
2024/7/26 |
2,625 |
2,676 |
2,610 |
2,656 |
+0.80% |
12,200 |
2024/7/25 |
2,633 |
2,668 |
2,631 |
2,635 |
-0.79% |
20,900 |
2024/7/24 |
2,676 |
2,697 |
2,654 |
2,656 |
-0.82% |
12,700 |
2024/7/23 |
2,677 |
2,698 |
2,677 |
2,678 |
+0.07% |
8,000 |
2024/7/22 |
2,704 |
2,705 |
2,676 |
2,676 |
-1.36% |
14,800 |
2024/7/19 |
2,755 |
2,777 |
2,713 |
2,713 |
-2.59% |
20,300 |
2024/7/18 |
2,762 |
2,816 |
2,762 |
2,785 |
+0.11% |
11,600 |
2024/7/17 |
2,745 |
2,785 |
2,745 |
2,782 |
+1.42% |
6,700 |
2024/7/16 |
2,728 |
2,768 |
2,728 |
2,743 |
+0.55% |
13,800 |
2024/7/12 |
2,731 |
2,768 |
2,726 |
2,728 |
-0.87% |
14,200 |
2024/7/11 |
2,744 |
2,757 |
2,734 |
2,752 |
+0.40% |
11,600 |
2024/7/10 |
2,722 |
2,747 |
2,722 |
2,741 |
-0.25% |
16,400 |
2024/7/9 |
2,754 |
2,785 |
2,723 |
2,748 |
-0.22% |
9,800 |
2024/7/8 |
2,784 |
2,784 |
2,751 |
2,754 |
-1.08% |
13,400 |
2024/7/5 |
2,829 |
2,834 |
2,778 |
2,784 |
-1.90% |
6,800 |
2024/7/4 |
2,817 |
2,850 |
2,817 |
2,838 |
+0.11% |
10,100 |
2024/7/3 |
2,813 |
2,835 |
2,813 |
2,835 |
+0.78% |
4,800 |
2024/7/2 |
2,829 |
2,850 |
2,811 |
2,813 |
-1.09% |
15,200 |
2024/7/1 |
2,864 |
2,870 |
2,828 |
2,844 |
-0.70% |
15,000 |
2024/6/28 |
2,865 |
2,865 |
2,842 |
2,864 |
+0.00% |
11,100 |
2024/6/27 |
2,863 |
2,864 |
2,823 |
2,864 |
+0.60% |
23,700 |
2024/6/26 |
2,850 |
2,850 |
2,827 |
2,847 |
+0.46% |
18,400 |
2024/6/25 |
2,795 |
2,849 |
2,795 |
2,834 |
+1.40% |
18,700 |
2024/6/24 |
2,775 |
2,805 |
2,763 |
2,795 |
+1.16% |
15,800 |
2024/6/21 |
2,830 |
2,852 |
2,763 |
2,763 |
-2.71% |
24,100 |
2024/6/20 |
2,865 |
2,867 |
2,816 |
2,840 |
-0.42% |
13,400 |
2024/6/19 |
2,794 |
2,860 |
2,794 |
2,852 |
+2.08% |
44,100 |
2024/6/18 |
2,740 |
2,808 |
2,740 |
2,794 |
+2.31% |
28,500 |
2024/6/17 |
2,758 |
2,775 |
2,729 |
2,731 |
-2.50% |
14,800 |
2024/6/14 |
2,729 |
2,801 |
2,729 |
2,801 |
+1.49% |
26,300 |
2024/6/13 |
2,780 |
2,780 |
2,744 |
2,760 |
-0.72% |
14,200 |
2024/6/12 |
2,780 |
2,794 |
2,772 |
2,780 |
+0.00% |
10,800 |
2024/6/11 |
2,795 |
2,805 |
2,779 |
2,780 |
-0.54% |
10,500 |
2024/6/10 |
2,771 |
2,795 |
2,763 |
2,795 |
-0.07% |
13,300 |
2024/6/7 |
2,762 |
2,797 |
2,761 |
2,797 |
+0.90% |
14,600 |
2024/6/6 |
2,763 |
2,789 |
2,762 |
2,772 |
+1.13% |
10,400 |
2024/6/5 |
2,787 |
2,787 |
2,741 |
2,741 |
-1.40% |
12,900 |
2024/6/4 |
2,778 |
2,791 |
2,756 |
2,780 |
+0.18% |
13,600 |
2024/6/3 |
2,791 |
2,798 |
2,762 |
2,775 |
-0.43% |
10,100 |
2024/5/31 |
2,746 |
2,790 |
2,739 |
2,787 |
+1.75% |
28,300 |
2024/5/30 |
2,704 |
2,739 |
2,671 |
2,739 |
+1.29% |
23,200 |
2024/5/29 |
2,673 |
2,721 |
2,673 |
2,704 |
+1.01% |
25,400 |
2024/5/28 |
2,670 |
2,689 |
2,667 |
2,677 |
-0.11% |
12,200 |
2024/5/27 |
2,682 |
2,689 |
2,667 |
2,680 |
+0.04% |
6,400 |
2024/5/24 |
2,637 |
2,690 |
2,637 |
2,679 |
+0.45% |
11,200 |
2024/5/23 |
2,661 |
2,668 |
2,641 |
2,667 |
+0.23% |
14,400 |
2024/5/22 |
2,665 |
2,677 |
2,639 |
2,661 |
+0.04% |
14,300 |
2024/5/21 |
2,657 |
2,676 |
2,649 |
2,660 |
+0.11% |
12,600 |
2024/5/20 |
2,658 |
2,670 |
2,635 |
2,657 |
-0.04% |
13,500 |
2024/5/17 |
2,653 |
2,667 |
2,640 |
2,658 |
+0.00% |
13,500 |
2024/5/16 |
2,645 |
2,670 |
2,629 |
2,658 |
+0.49% |
14,100 |
2024/5/15 |
2,702 |
2,729 |
2,622 |
2,645 |
-2.00% |
29,900 |
2024/5/14 |
2,725 |
2,740 |
2,585 |
2,699 |
-0.37% |
34,300 |
2024/5/13 |
2,708 |
2,730 |
2,708 |
2,709 |
+0.04% |
8,700 |
2024/5/10 |
2,747 |
2,748 |
2,682 |
2,708 |
-0.99% |
13,200 |
2024/5/9 |
2,694 |
2,747 |
2,694 |
2,735 |
+1.56% |
14,100 |
2024/5/8 |
2,690 |
2,711 |
2,685 |
2,693 |
-0.11% |
8,000 |
2024/5/7 |
2,702 |
2,710 |
2,691 |
2,696 |
-0.52% |
11,900 |
2024/5/2 |
2,696 |
2,725 |
2,696 |
2,710 |
+0.00% |
3,500 |
2024/5/1 |
2,713 |
2,725 |
2,700 |
2,710 |
+0.00% |
8,400 |
2024/4/30 |
2,676 |
2,710 |
2,659 |
2,710 |
+1.27% |
15,900 |
2024/4/26 |
2,674 |
2,688 |
2,652 |
2,676 |
+0.79% |
11,600 |
2024/4/25 |
2,632 |
2,666 |
2,632 |
2,655 |
-0.93% |
12,900 |
2024/4/24 |
2,688 |
2,688 |
2,648 |
2,680 |
-0.30% |
16,600 |
2024/4/23 |
2,652 |
2,688 |
2,652 |
2,688 |
+1.59% |
12,000 |
2024/4/22 |
2,621 |
2,651 |
2,621 |
2,646 |
+1.53% |
12,500 |
2024/4/19 |
2,635 |
2,638 |
2,564 |
2,606 |
-2.18% |
24,100 |
2024/4/18 |
2,600 |
2,669 |
2,600 |
2,664 |
+2.46% |
11,200 |
2024/4/17 |
2,611 |
2,621 |
2,578 |
2,600 |
+0.08% |
13,400 |
2024/4/16 |
2,640 |
2,642 |
2,586 |
2,598 |
-2.73% |
26,700 |
2024/4/15 |
2,652 |
2,671 |
2,635 |
2,671 |
-0.78% |
13,700 |
2024/4/12 |
2,678 |
2,693 |
2,669 |
2,692 |
+0.52% |
10,300 |
2024/4/11 |
2,676 |
2,695 |
2,665 |
2,678 |
-0.89% |
11,800 |
2024/4/10 |
2,698 |
2,745 |
2,679 |
2,702 |
+0.56% |
29,100 |
2024/4/9 |
2,659 |
2,688 |
2,659 |
2,687 |
+1.09% |
11,000 |
2024/4/8 |
2,639 |
2,660 |
2,633 |
2,658 |
+0.57% |
14,300 |
2024/4/5 |
2,628 |
2,643 |
2,608 |
2,643 |
-0.30% |
14,400 |
2024/4/4 |
2,650 |
2,668 |
2,640 |
2,651 |
+1.14% |
17,700 |
|