日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,184 |
2,184 |
2,133 |
2,133 |
-2.47% |
1,100 |
2024/9/30 |
2,142 |
2,187 |
2,135 |
2,187 |
+1.02% |
2,200 |
2024/9/27 |
2,151 |
2,165 |
2,140 |
2,165 |
+1.45% |
600 |
2024/9/26 |
2,156 |
2,166 |
2,134 |
2,134 |
-0.93% |
1,900 |
2024/9/25 |
2,178 |
2,180 |
2,154 |
2,154 |
-0.14% |
2,100 |
2024/9/24 |
2,154 |
2,164 |
2,153 |
2,157 |
+0.19% |
1,800 |
2024/9/20 |
2,133 |
2,153 |
2,133 |
2,153 |
+0.56% |
1,900 |
2024/9/19 |
2,138 |
2,141 |
2,132 |
2,141 |
+0.75% |
1,800 |
2024/9/18 |
2,101 |
2,138 |
2,101 |
2,125 |
+2.61% |
1,400 |
2024/9/17 |
2,113 |
2,114 |
2,051 |
2,071 |
-1.94% |
3,700 |
2024/9/13 |
2,140 |
2,140 |
2,109 |
2,112 |
-1.31% |
1,800 |
2024/9/12 |
2,131 |
2,153 |
2,125 |
2,140 |
+0.66% |
1,100 |
2024/9/11 |
2,147 |
2,157 |
2,126 |
2,126 |
-1.71% |
1,000 |
2024/9/10 |
2,146 |
2,163 |
2,146 |
2,163 |
+0.79% |
400 |
2024/9/9 |
2,167 |
2,167 |
2,144 |
2,146 |
-1.87% |
1,400 |
2024/9/6 |
2,192 |
2,199 |
2,180 |
2,187 |
-0.91% |
1,200 |
2024/9/5 |
2,177 |
2,209 |
2,177 |
2,207 |
+1.42% |
600 |
2024/9/4 |
2,195 |
2,215 |
2,176 |
2,176 |
-1.63% |
2,500 |
2024/9/3 |
2,211 |
2,215 |
2,211 |
2,212 |
+0.05% |
1,000 |
2024/9/2 |
2,210 |
2,221 |
2,209 |
2,211 |
+0.55% |
3,700 |
2024/8/30 |
2,198 |
2,200 |
2,189 |
2,199 |
+0.37% |
1,700 |
2024/8/29 |
2,199 |
2,199 |
2,191 |
2,191 |
-0.36% |
200 |
2024/8/28 |
2,198 |
2,200 |
2,188 |
2,199 |
+0.96% |
600 |
2024/8/27 |
2,200 |
2,200 |
2,177 |
2,178 |
-1.00% |
2,400 |
2024/8/26 |
2,219 |
2,219 |
2,200 |
2,200 |
-0.45% |
5,600 |
2024/8/23 |
2,226 |
2,250 |
2,166 |
2,210 |
-0.81% |
5,800 |
2024/8/22 |
2,202 |
2,230 |
2,202 |
2,228 |
+1.36% |
3,600 |
2024/8/21 |
2,199 |
2,199 |
2,170 |
2,198 |
-0.18% |
2,800 |
2024/8/20 |
2,202 |
2,202 |
2,186 |
2,202 |
+0.27% |
4,400 |
2024/8/19 |
2,205 |
2,205 |
2,190 |
2,196 |
-0.59% |
1,200 |
2024/8/16 |
2,183 |
2,213 |
2,183 |
2,209 |
+0.91% |
3,600 |
2024/8/15 |
2,190 |
2,190 |
2,161 |
2,189 |
+0.41% |
3,400 |
2024/8/14 |
2,175 |
2,195 |
2,175 |
2,180 |
+1.16% |
1,800 |
2024/8/13 |
2,199 |
2,199 |
2,155 |
2,155 |
+1.22% |
500 |
2024/8/9 |
2,156 |
2,160 |
2,121 |
2,129 |
+0.42% |
1,300 |
2024/8/8 |
2,107 |
2,130 |
2,081 |
2,120 |
+0.19% |
2,800 |
2024/8/7 |
2,020 |
2,130 |
2,005 |
2,116 |
-0.19% |
4,800 |
2024/8/6 |
2,200 |
2,219 |
2,082 |
2,120 |
+2.02% |
5,400 |
2024/8/5 |
2,191 |
2,192 |
2,001 |
2,078 |
-7.31% |
13,200 |
2024/8/2 |
2,219 |
2,285 |
2,168 |
2,242 |
-0.04% |
10,200 |
2024/8/1 |
2,269 |
2,269 |
2,231 |
2,243 |
-1.10% |
3,300 |
2024/7/31 |
2,262 |
2,268 |
2,261 |
2,268 |
+0.18% |
2,600 |
2024/7/30 |
2,268 |
2,268 |
2,260 |
2,264 |
+0.18% |
400 |
2024/7/29 |
2,273 |
2,273 |
2,259 |
2,260 |
+1.07% |
2,300 |
2024/7/26 |
2,242 |
2,259 |
2,222 |
2,236 |
+0.81% |
1,600 |
2024/7/25 |
2,245 |
2,245 |
2,218 |
2,218 |
-1.68% |
4,300 |
2024/7/24 |
2,257 |
2,259 |
2,250 |
2,256 |
-0.04% |
4,000 |
2024/7/23 |
2,255 |
2,257 |
2,237 |
2,257 |
+0.00% |
1,500 |
2024/7/22 |
2,279 |
2,279 |
2,257 |
2,257 |
-1.01% |
1,300 |
2024/7/19 |
2,261 |
2,282 |
2,259 |
2,280 |
+0.97% |
600 |
2024/7/18 |
2,260 |
2,282 |
2,258 |
2,258 |
+0.00% |
1,300 |
2024/7/17 |
2,267 |
2,297 |
2,255 |
2,258 |
-0.53% |
2,000 |
2024/7/16 |
2,313 |
2,313 |
2,270 |
2,270 |
-1.09% |
2,400 |
2024/7/12 |
2,320 |
2,322 |
2,284 |
2,295 |
-1.12% |
2,300 |
2024/7/11 |
2,304 |
2,321 |
2,304 |
2,321 |
+0.00% |
200 |
2024/7/10 |
2,327 |
2,327 |
2,302 |
2,321 |
+0.00% |
1,300 |
2024/7/9 |
2,303 |
2,322 |
2,303 |
2,321 |
-0.30% |
900 |
2024/7/8 |
2,319 |
2,332 |
2,319 |
2,328 |
+0.39% |
2,600 |
2024/7/5 |
2,325 |
2,325 |
2,319 |
2,319 |
-0.30% |
800 |
2024/7/4 |
2,325 |
2,326 |
2,300 |
2,326 |
+0.09% |
1,700 |
2024/7/3 |
2,327 |
2,327 |
2,302 |
2,324 |
-0.04% |
1,300 |
2024/7/2 |
2,327 |
2,327 |
2,301 |
2,325 |
-0.04% |
6,100 |
2024/7/1 |
2,321 |
2,326 |
2,321 |
2,326 |
+0.22% |
5,400 |
2024/6/28 |
2,323 |
2,323 |
2,285 |
2,321 |
-0.09% |
2,100 |
2024/6/27 |
2,308 |
2,323 |
2,308 |
2,323 |
+0.65% |
1,200 |
2024/6/26 |
2,323 |
2,338 |
2,301 |
2,308 |
-0.90% |
1,700 |
2024/6/25 |
2,330 |
2,330 |
2,283 |
2,329 |
-0.51% |
16,900 |
2024/6/24 |
2,245 |
2,341 |
2,245 |
2,341 |
+4.28% |
6,500 |
2024/6/21 |
2,231 |
2,245 |
2,204 |
2,245 |
+0.63% |
1,000 |
2024/6/20 |
2,198 |
2,238 |
2,198 |
2,231 |
+1.50% |
3,700 |
2024/6/19 |
2,170 |
2,200 |
2,170 |
2,198 |
+1.43% |
2,300 |
2024/6/18 |
2,197 |
2,199 |
2,167 |
2,167 |
+0.00% |
1,100 |
2024/6/17 |
2,200 |
2,200 |
2,155 |
2,167 |
-2.12% |
1,500 |
2024/6/14 |
2,186 |
2,214 |
2,169 |
2,214 |
+1.19% |
4,500 |
2024/6/13 |
2,188 |
2,188 |
2,188 |
2,188 |
+0.55% |
200 |
2024/6/12 |
2,207 |
2,207 |
2,155 |
2,176 |
-1.81% |
1,400 |
2024/6/11 |
2,210 |
2,219 |
2,198 |
2,216 |
-0.18% |
1,000 |
2024/6/10 |
2,240 |
2,240 |
2,204 |
2,220 |
-0.09% |
1,800 |
2024/6/7 |
2,208 |
2,222 |
2,205 |
2,222 |
+0.32% |
600 |
2024/6/6 |
2,221 |
2,230 |
2,213 |
2,215 |
-1.12% |
1,200 |
2024/6/5 |
2,233 |
2,244 |
2,233 |
2,240 |
-0.36% |
1,000 |
2024/6/4 |
2,223 |
2,250 |
2,214 |
2,248 |
+1.03% |
3,200 |
2024/6/3 |
2,203 |
2,230 |
2,203 |
2,225 |
-0.18% |
1,000 |
2024/5/31 |
2,234 |
2,234 |
2,201 |
2,229 |
+1.13% |
800 |
2024/5/30 |
2,199 |
2,226 |
2,199 |
2,204 |
-1.30% |
1,200 |
2024/5/29 |
2,232 |
2,236 |
2,204 |
2,233 |
+0.72% |
6,500 |
2024/5/28 |
2,211 |
2,219 |
2,193 |
2,217 |
+0.32% |
1,800 |
2024/5/27 |
2,231 |
2,231 |
2,200 |
2,210 |
-0.54% |
2,400 |
2024/5/24 |
2,200 |
2,222 |
2,182 |
2,222 |
+1.00% |
7,500 |
2024/5/23 |
2,200 |
2,201 |
2,195 |
2,200 |
+0.00% |
3,400 |
2024/5/22 |
2,193 |
2,200 |
2,191 |
2,200 |
+0.14% |
1,200 |
2024/5/21 |
2,185 |
2,199 |
2,181 |
2,197 |
+0.55% |
2,700 |
2024/5/20 |
2,197 |
2,200 |
2,156 |
2,185 |
-0.46% |
2,200 |
2024/5/17 |
2,153 |
2,195 |
2,150 |
2,195 |
+1.95% |
4,000 |
2024/5/16 |
2,155 |
2,190 |
2,153 |
2,153 |
-0.32% |
1,300 |
2024/5/15 |
2,196 |
2,210 |
2,160 |
2,160 |
-2.13% |
3,000 |
2024/5/14 |
2,211 |
2,211 |
2,161 |
2,207 |
-0.54% |
1,800 |
2024/5/13 |
2,110 |
2,219 |
2,105 |
2,219 |
+5.92% |
10,800 |
2024/5/10 |
2,083 |
2,130 |
2,082 |
2,095 |
+0.62% |
3,700 |
2024/5/9 |
2,108 |
2,112 |
2,082 |
2,082 |
-1.61% |
2,700 |
2024/5/8 |
2,125 |
2,125 |
2,116 |
2,116 |
-0.42% |
1,000 |
2024/5/7 |
2,130 |
2,130 |
2,114 |
2,125 |
+0.62% |
2,900 |
2024/5/2 |
2,152 |
2,152 |
2,112 |
2,112 |
-2.18% |
1,800 |
2024/5/1 |
2,153 |
2,166 |
2,110 |
2,159 |
-0.42% |
2,100 |
2024/4/30 |
2,145 |
2,173 |
2,129 |
2,168 |
+2.07% |
9,900 |
2024/4/26 |
2,102 |
2,145 |
2,102 |
2,124 |
+3.16% |
13,600 |
2024/4/25 |
2,050 |
2,059 |
2,048 |
2,059 |
+1.43% |
6,400 |
2024/4/24 |
2,005 |
2,030 |
2,005 |
2,030 |
+1.91% |
6,400 |
2024/4/23 |
1,996 |
1,997 |
1,992 |
1,992 |
+0.45% |
1,700 |
2024/4/22 |
1,976 |
1,998 |
1,976 |
1,983 |
+0.35% |
2,100 |
2024/4/19 |
1,980 |
1,981 |
1,952 |
1,976 |
-0.20% |
4,600 |
2024/4/18 |
1,980 |
1,980 |
1,952 |
1,980 |
-0.30% |
4,100 |
2024/4/17 |
1,989 |
1,989 |
1,971 |
1,986 |
+1.12% |
1,600 |
2024/4/16 |
1,990 |
1,998 |
1,964 |
1,964 |
-1.31% |
1,400 |
2024/4/15 |
2,009 |
2,011 |
1,990 |
1,990 |
-1.00% |
4,000 |
2024/4/12 |
2,009 |
2,027 |
2,006 |
2,010 |
+0.05% |
4,400 |
2024/4/11 |
2,001 |
2,009 |
1,994 |
2,009 |
+0.50% |
1,900 |
2024/4/10 |
2,002 |
2,004 |
1,993 |
1,999 |
+0.10% |
800 |
2024/4/9 |
2,008 |
2,008 |
1,982 |
1,997 |
+0.30% |
1,100 |
2024/4/8 |
1,960 |
1,991 |
1,960 |
1,991 |
+1.58% |
3,900 |
2024/4/5 |
1,961 |
1,961 |
1,952 |
1,960 |
-0.10% |
2,000 |
2024/4/4 |
1,984 |
1,987 |
1,960 |
1,962 |
-0.81% |
3,000 |
2024/4/3 |
1,963 |
1,983 |
1,956 |
1,978 |
+0.76% |
5,700 |
|