日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,536 |
2,536 |
2,453 |
2,529 |
-0.08% |
6,200 |
2024/9/30 |
2,467 |
2,531 |
2,420 |
2,531 |
+2.59% |
3,200 |
2024/9/27 |
2,509 |
2,515 |
2,461 |
2,467 |
-2.99% |
700 |
2024/9/26 |
2,531 |
2,543 |
2,502 |
2,543 |
+0.55% |
1,500 |
2024/9/25 |
2,499 |
2,529 |
2,493 |
2,529 |
+1.93% |
2,000 |
2024/9/24 |
2,497 |
2,497 |
2,481 |
2,481 |
-0.56% |
500 |
2024/9/20 |
2,498 |
2,498 |
2,495 |
2,495 |
+0.48% |
200 |
2024/9/19 |
2,498 |
2,499 |
2,431 |
2,483 |
+0.00% |
5,900 |
2024/9/18 |
2,461 |
2,483 |
2,444 |
2,483 |
+1.89% |
2,400 |
2024/9/17 |
2,472 |
2,499 |
2,429 |
2,437 |
-1.22% |
1,200 |
2024/9/13 |
2,433 |
2,483 |
2,433 |
2,467 |
+1.52% |
500 |
2024/9/12 |
2,419 |
2,458 |
2,413 |
2,430 |
+0.87% |
1,300 |
2024/9/11 |
2,427 |
2,427 |
2,399 |
2,409 |
-0.74% |
900 |
2024/9/10 |
2,427 |
2,435 |
2,427 |
2,427 |
+0.00% |
800 |
2024/9/9 |
2,355 |
2,440 |
2,355 |
2,427 |
-0.78% |
5,100 |
2024/9/6 |
2,451 |
2,460 |
2,446 |
2,446 |
-0.57% |
1,600 |
2024/9/5 |
2,479 |
2,479 |
2,409 |
2,460 |
-0.04% |
7,400 |
2024/9/4 |
2,485 |
2,510 |
2,450 |
2,461 |
-1.72% |
4,000 |
2024/9/3 |
2,538 |
2,538 |
2,493 |
2,504 |
+0.36% |
1,100 |
2024/9/2 |
2,543 |
2,549 |
2,486 |
2,495 |
-1.34% |
1,900 |
2024/8/30 |
2,525 |
2,530 |
2,483 |
2,529 |
+0.52% |
1,400 |
2024/8/29 |
2,517 |
2,517 |
2,480 |
2,516 |
+1.45% |
900 |
2024/8/28 |
2,525 |
2,525 |
2,480 |
2,480 |
-1.70% |
1,300 |
2024/8/27 |
2,479 |
2,525 |
2,479 |
2,523 |
+1.77% |
1,900 |
2024/8/26 |
2,450 |
2,480 |
2,450 |
2,479 |
+1.22% |
2,100 |
2024/8/23 |
2,450 |
2,459 |
2,448 |
2,449 |
+0.04% |
800 |
2024/8/22 |
2,451 |
2,464 |
2,448 |
2,448 |
-0.12% |
2,200 |
2024/8/21 |
2,475 |
2,483 |
2,451 |
2,451 |
-1.21% |
1,500 |
2024/8/20 |
2,453 |
2,500 |
2,430 |
2,481 |
+1.72% |
1,500 |
2024/8/19 |
2,440 |
2,453 |
2,428 |
2,439 |
-0.04% |
3,700 |
2024/8/16 |
2,449 |
2,449 |
2,410 |
2,440 |
+0.58% |
5,200 |
2024/8/15 |
2,421 |
2,436 |
2,421 |
2,426 |
+0.21% |
1,700 |
2024/8/14 |
2,411 |
2,447 |
2,411 |
2,421 |
-1.63% |
1,500 |
2024/8/13 |
2,444 |
2,511 |
2,440 |
2,461 |
+0.70% |
3,200 |
2024/8/9 |
2,465 |
2,465 |
2,400 |
2,444 |
-0.04% |
2,700 |
2024/8/8 |
2,351 |
2,461 |
2,342 |
2,445 |
+4.00% |
3,800 |
2024/8/7 |
2,249 |
2,380 |
2,249 |
2,351 |
+2.26% |
8,000 |
2024/8/6 |
2,340 |
2,390 |
2,270 |
2,299 |
+7.43% |
22,800 |
2024/8/5 |
2,399 |
2,399 |
2,050 |
2,140 |
-12.30% |
35,300 |
2024/8/2 |
2,529 |
2,529 |
2,440 |
2,440 |
-6.01% |
20,500 |
2024/8/1 |
2,615 |
2,615 |
2,540 |
2,596 |
-0.88% |
5,600 |
2024/7/31 |
2,594 |
2,622 |
2,541 |
2,619 |
+0.69% |
3,000 |
2024/7/30 |
2,624 |
2,624 |
2,586 |
2,601 |
+0.23% |
1,600 |
2024/7/29 |
2,600 |
2,600 |
2,571 |
2,595 |
+2.04% |
1,300 |
2024/7/26 |
2,550 |
2,581 |
2,537 |
2,543 |
-0.27% |
3,200 |
2024/7/25 |
2,576 |
2,601 |
2,550 |
2,550 |
-2.04% |
7,300 |
2024/7/24 |
2,594 |
2,603 |
2,594 |
2,603 |
-0.19% |
700 |
2024/7/23 |
2,605 |
2,608 |
2,600 |
2,608 |
+0.00% |
3,700 |
2024/7/22 |
2,612 |
2,614 |
2,592 |
2,608 |
-0.19% |
5,600 |
2024/7/19 |
2,622 |
2,630 |
2,613 |
2,613 |
-0.34% |
2,300 |
2024/7/18 |
2,602 |
2,644 |
2,600 |
2,622 |
+0.19% |
5,900 |
2024/7/17 |
2,610 |
2,639 |
2,605 |
2,617 |
+0.04% |
5,700 |
2024/7/16 |
2,631 |
2,631 |
2,616 |
2,616 |
-0.95% |
3,400 |
2024/7/12 |
2,630 |
2,668 |
2,630 |
2,641 |
-0.11% |
1,200 |
2024/7/11 |
2,650 |
2,678 |
2,644 |
2,644 |
-0.23% |
2,300 |
2024/7/10 |
2,659 |
2,680 |
2,615 |
2,650 |
-0.30% |
5,400 |
2024/7/9 |
2,657 |
2,686 |
2,657 |
2,658 |
+0.08% |
3,700 |
2024/7/8 |
2,694 |
2,695 |
2,656 |
2,656 |
-0.26% |
4,500 |
2024/7/5 |
2,690 |
2,700 |
2,659 |
2,663 |
-1.73% |
4,700 |
2024/7/4 |
2,730 |
2,730 |
2,687 |
2,710 |
-0.29% |
5,500 |
2024/7/3 |
2,721 |
2,721 |
2,677 |
2,718 |
+0.37% |
3,100 |
2024/7/2 |
2,700 |
2,712 |
2,685 |
2,708 |
+0.74% |
2,200 |
2024/7/1 |
2,700 |
2,700 |
2,661 |
2,688 |
-0.26% |
4,100 |
2024/6/28 |
2,717 |
2,717 |
2,667 |
2,695 |
+0.67% |
4,100 |
2024/6/27 |
2,709 |
2,718 |
2,666 |
2,677 |
-0.48% |
5,700 |
2024/6/26 |
2,719 |
2,719 |
2,690 |
2,690 |
-0.74% |
4,500 |
2024/6/25 |
2,715 |
2,720 |
2,682 |
2,710 |
+0.00% |
6,800 |
2024/6/24 |
2,675 |
2,710 |
2,650 |
2,710 |
+0.74% |
10,000 |
2024/6/21 |
2,700 |
2,719 |
2,671 |
2,690 |
+0.11% |
6,600 |
2024/6/20 |
2,699 |
2,708 |
2,675 |
2,687 |
-0.30% |
6,800 |
2024/6/19 |
2,685 |
2,695 |
2,665 |
2,695 |
+0.41% |
6,100 |
2024/6/18 |
2,676 |
2,684 |
2,656 |
2,684 |
+0.90% |
5,000 |
2024/6/17 |
2,690 |
2,690 |
2,654 |
2,660 |
-0.75% |
5,600 |
2024/6/14 |
2,657 |
2,696 |
2,657 |
2,680 |
+0.90% |
2,300 |
2024/6/13 |
2,683 |
2,683 |
2,602 |
2,656 |
-1.01% |
5,600 |
2024/6/12 |
2,680 |
2,684 |
2,650 |
2,683 |
-0.04% |
2,800 |
2024/6/11 |
2,675 |
2,684 |
2,658 |
2,684 |
+0.34% |
3,100 |
2024/6/10 |
2,653 |
2,680 |
2,652 |
2,675 |
+1.13% |
3,800 |
2024/6/7 |
2,648 |
2,675 |
2,628 |
2,645 |
-0.11% |
5,500 |
2024/6/6 |
2,620 |
2,648 |
2,589 |
2,648 |
+1.18% |
3,600 |
2024/6/5 |
2,605 |
2,617 |
2,578 |
2,617 |
+0.69% |
12,300 |
2024/6/4 |
2,600 |
2,600 |
2,579 |
2,599 |
+0.78% |
4,000 |
2024/6/3 |
2,608 |
2,608 |
2,579 |
2,579 |
-0.39% |
2,000 |
2024/5/31 |
2,552 |
2,589 |
2,549 |
2,589 |
+1.45% |
2,900 |
2024/5/30 |
2,592 |
2,592 |
2,552 |
2,552 |
-1.54% |
5,200 |
2024/5/29 |
2,615 |
2,618 |
2,592 |
2,592 |
-0.99% |
1,600 |
2024/5/28 |
2,612 |
2,618 |
2,590 |
2,618 |
+0.23% |
1,600 |
2024/5/27 |
2,615 |
2,615 |
2,565 |
2,612 |
+1.59% |
4,600 |
2024/5/24 |
2,600 |
2,600 |
2,571 |
2,571 |
-1.12% |
1,300 |
2024/5/23 |
2,570 |
2,600 |
2,570 |
2,600 |
+0.93% |
2,300 |
2024/5/22 |
2,580 |
2,588 |
2,561 |
2,576 |
-0.16% |
3,500 |
2024/5/21 |
2,587 |
2,588 |
2,580 |
2,580 |
+0.00% |
3,900 |
2024/5/20 |
2,533 |
2,580 |
2,533 |
2,580 |
+2.67% |
5,000 |
2024/5/17 |
2,512 |
2,535 |
2,510 |
2,513 |
-0.87% |
1,400 |
2024/5/16 |
2,514 |
2,571 |
2,513 |
2,535 |
+0.20% |
2,100 |
2024/5/15 |
2,551 |
2,553 |
2,465 |
2,530 |
-2.65% |
14,700 |
2024/5/14 |
2,551 |
2,599 |
2,551 |
2,599 |
+1.13% |
2,400 |
2024/5/13 |
2,550 |
2,570 |
2,513 |
2,570 |
+1.38% |
3,200 |
2024/5/10 |
2,621 |
2,655 |
2,500 |
2,535 |
-2.12% |
19,300 |
2024/5/9 |
2,601 |
2,611 |
2,545 |
2,590 |
-0.42% |
6,900 |
2024/5/8 |
2,600 |
2,601 |
2,587 |
2,601 |
+0.04% |
3,600 |
2024/5/7 |
2,618 |
2,618 |
2,561 |
2,600 |
+0.04% |
5,800 |
2024/5/2 |
2,578 |
2,599 |
2,557 |
2,599 |
+1.13% |
4,300 |
2024/5/1 |
2,558 |
2,570 |
2,541 |
2,570 |
+0.43% |
2,600 |
2024/4/30 |
2,550 |
2,559 |
2,534 |
2,559 |
+0.35% |
1,700 |
2024/4/26 |
2,530 |
2,560 |
2,530 |
2,550 |
+0.00% |
1,500 |
2024/4/25 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.24% |
1,200 |
2024/4/24 |
2,533 |
2,544 |
2,533 |
2,544 |
+0.43% |
1,000 |
2024/4/23 |
2,527 |
2,533 |
2,505 |
2,533 |
+0.60% |
1,500 |
2024/4/22 |
2,513 |
2,520 |
2,495 |
2,518 |
+0.16% |
3,900 |
2024/4/19 |
2,540 |
2,540 |
2,460 |
2,514 |
-1.22% |
10,100 |
2024/4/18 |
2,512 |
2,545 |
2,512 |
2,545 |
+1.31% |
2,500 |
2024/4/17 |
2,544 |
2,544 |
2,512 |
2,512 |
+0.16% |
1,400 |
2024/4/16 |
2,573 |
2,573 |
2,500 |
2,508 |
-2.60% |
4,200 |
2024/4/15 |
2,542 |
2,575 |
2,542 |
2,575 |
+1.30% |
4,000 |
2024/4/12 |
2,542 |
2,547 |
2,540 |
2,542 |
+0.12% |
1,100 |
2024/4/11 |
2,550 |
2,566 |
2,536 |
2,539 |
-0.51% |
2,600 |
2024/4/10 |
2,552 |
2,560 |
2,552 |
2,552 |
+0.00% |
900 |
2024/4/9 |
2,561 |
2,587 |
2,552 |
2,552 |
-0.47% |
2,400 |
2024/4/8 |
2,560 |
2,585 |
2,560 |
2,564 |
+0.79% |
2,600 |
2024/4/5 |
2,548 |
2,548 |
2,530 |
2,544 |
-0.39% |
2,600 |
2024/4/4 |
2,588 |
2,588 |
2,535 |
2,554 |
-1.12% |
3,000 |
2024/4/3 |
2,576 |
2,583 |
2,530 |
2,583 |
+0.16% |
5,300 |
|