日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
2,194 |
2,229 |
2,181 |
2,217 |
+1.00% |
20,100 |
2024/3/18 |
2,176 |
2,225 |
2,176 |
2,195 |
+0.37% |
11,600 |
2024/3/15 |
2,168 |
2,192 |
2,160 |
2,187 |
+1.06% |
13,200 |
2024/3/14 |
2,154 |
2,164 |
2,131 |
2,164 |
+0.09% |
15,900 |
2024/3/13 |
2,158 |
2,162 |
2,132 |
2,162 |
+0.05% |
10,700 |
2024/3/12 |
2,153 |
2,161 |
2,129 |
2,161 |
+0.42% |
7,500 |
2024/3/11 |
2,171 |
2,171 |
2,134 |
2,152 |
-0.69% |
12,600 |
2024/3/8 |
2,137 |
2,168 |
2,137 |
2,167 |
+0.60% |
16,800 |
2024/3/7 |
2,140 |
2,157 |
2,126 |
2,154 |
+0.75% |
11,600 |
2024/3/6 |
2,127 |
2,146 |
2,124 |
2,138 |
+0.42% |
21,200 |
2024/3/5 |
2,126 |
2,130 |
2,100 |
2,129 |
+0.71% |
10,100 |
2024/3/4 |
2,160 |
2,160 |
2,113 |
2,114 |
-2.04% |
11,800 |
2024/3/1 |
2,149 |
2,158 |
2,133 |
2,158 |
+1.03% |
8,000 |
2024/2/29 |
2,158 |
2,158 |
2,128 |
2,136 |
-1.02% |
10,400 |
2024/2/28 |
2,138 |
2,159 |
2,128 |
2,158 |
+0.75% |
8,100 |
2024/2/27 |
2,138 |
2,152 |
2,131 |
2,142 |
-0.23% |
9,300 |
2024/2/26 |
2,155 |
2,160 |
2,134 |
2,147 |
-0.14% |
7,300 |
2024/2/22 |
2,149 |
2,158 |
2,125 |
2,150 |
+0.70% |
15,000 |
2024/2/21 |
2,130 |
2,150 |
2,117 |
2,135 |
+0.23% |
7,200 |
2024/2/20 |
2,129 |
2,142 |
2,116 |
2,130 |
+0.33% |
9,600 |
2024/2/19 |
2,093 |
2,129 |
2,086 |
2,123 |
+1.00% |
9,400 |
2024/2/16 |
2,105 |
2,112 |
2,075 |
2,102 |
+0.53% |
11,800 |
2024/2/15 |
2,135 |
2,135 |
2,091 |
2,091 |
-1.04% |
11,700 |
2024/2/14 |
2,128 |
2,129 |
2,105 |
2,113 |
-0.70% |
10,600 |
2024/2/13 |
2,128 |
2,142 |
2,096 |
2,128 |
+1.29% |
12,400 |
2024/2/9 |
2,106 |
2,116 |
2,096 |
2,101 |
-0.71% |
8,900 |
2024/2/8 |
2,105 |
2,118 |
2,087 |
2,116 |
+0.28% |
13,200 |
2024/2/7 |
2,121 |
2,128 |
2,093 |
2,110 |
-0.75% |
16,100 |
2024/2/6 |
2,139 |
2,146 |
2,122 |
2,126 |
-0.93% |
9,200 |
2024/2/5 |
2,170 |
2,170 |
2,133 |
2,146 |
-0.37% |
10,800 |
2024/2/2 |
2,158 |
2,166 |
2,132 |
2,154 |
+0.47% |
11,800 |
2024/2/1 |
2,166 |
2,166 |
2,132 |
2,144 |
-1.06% |
13,900 |
2024/1/31 |
2,146 |
2,167 |
2,145 |
2,167 |
+0.98% |
13,700 |
2024/1/30 |
2,160 |
2,173 |
2,125 |
2,146 |
-0.65% |
20,100 |
2024/1/29 |
2,197 |
2,210 |
2,160 |
2,160 |
-2.70% |
36,100 |
2024/1/26 |
2,245 |
2,270 |
2,205 |
2,220 |
-0.31% |
25,200 |
2024/1/25 |
2,191 |
2,227 |
2,191 |
2,227 |
+1.27% |
8,900 |
2024/1/24 |
2,210 |
2,222 |
2,193 |
2,199 |
-1.79% |
11,600 |
2024/1/23 |
2,230 |
2,245 |
2,226 |
2,239 |
+0.58% |
7,100 |
2024/1/22 |
2,199 |
2,233 |
2,199 |
2,226 |
+1.23% |
6,900 |
2024/1/19 |
2,230 |
2,235 |
2,180 |
2,199 |
-1.30% |
14,400 |
2024/1/18 |
2,238 |
2,245 |
2,225 |
2,228 |
+0.54% |
6,700 |
2024/1/17 |
2,249 |
2,249 |
2,214 |
2,216 |
-0.31% |
11,200 |
2024/1/16 |
2,250 |
2,264 |
2,215 |
2,223 |
-1.20% |
17,500 |
2024/1/15 |
2,199 |
2,250 |
2,196 |
2,250 |
+2.32% |
11,300 |
2024/1/12 |
2,250 |
2,250 |
2,194 |
2,199 |
-2.27% |
11,800 |
2024/1/11 |
2,259 |
2,281 |
2,234 |
2,250 |
-0.35% |
17,400 |
2024/1/10 |
2,203 |
2,258 |
2,203 |
2,258 |
+2.08% |
15,500 |
2024/1/9 |
2,199 |
2,220 |
2,193 |
2,212 |
+1.33% |
12,600 |
2024/1/5 |
2,170 |
2,189 |
2,164 |
2,183 |
+0.69% |
7,800 |
2024/1/4 |
2,151 |
2,170 |
2,146 |
2,168 |
+0.84% |
8,100 |
2023/12/29 |
2,129 |
2,150 |
2,125 |
2,150 |
+0.94% |
11,000 |
2023/12/28 |
2,129 |
2,130 |
2,119 |
2,130 |
-0.93% |
5,000 |
2023/12/27 |
2,143 |
2,150 |
2,118 |
2,150 |
+0.28% |
14,600 |
2023/12/26 |
2,135 |
2,144 |
2,130 |
2,144 |
+0.52% |
7,200 |
2023/12/25 |
2,147 |
2,147 |
2,129 |
2,133 |
+0.90% |
5,800 |
2023/12/22 |
2,120 |
2,122 |
2,105 |
2,114 |
+0.24% |
4,800 |
2023/12/21 |
2,110 |
2,119 |
2,089 |
2,109 |
-0.57% |
6,300 |
2023/12/20 |
2,139 |
2,139 |
2,099 |
2,121 |
-0.84% |
13,000 |
2023/12/19 |
2,088 |
2,139 |
2,088 |
2,139 |
+2.00% |
9,200 |
2023/12/18 |
2,096 |
2,104 |
2,083 |
2,097 |
+0.38% |
8,200 |
2023/12/15 |
2,088 |
2,093 |
2,069 |
2,089 |
+0.05% |
6,600 |
2023/12/14 |
2,097 |
2,097 |
2,076 |
2,088 |
+0.19% |
4,700 |
2023/12/13 |
2,083 |
2,098 |
2,081 |
2,084 |
+0.05% |
6,800 |
2023/12/12 |
2,090 |
2,090 |
2,077 |
2,083 |
+0.24% |
3,700 |
2023/12/11 |
2,078 |
2,078 |
2,062 |
2,078 |
+0.34% |
8,700 |
2023/12/8 |
2,109 |
2,109 |
2,065 |
2,071 |
-0.53% |
15,700 |
2023/12/7 |
2,107 |
2,107 |
2,079 |
2,082 |
-1.28% |
11,700 |
2023/12/6 |
2,109 |
2,120 |
2,083 |
2,109 |
+0.67% |
13,000 |
2023/12/5 |
2,066 |
2,119 |
2,066 |
2,095 |
+1.40% |
12,900 |
2023/12/4 |
2,086 |
2,086 |
2,063 |
2,066 |
-0.96% |
4,600 |
2023/12/1 |
2,098 |
2,098 |
2,085 |
2,086 |
-0.29% |
5,700 |
2023/11/30 |
2,091 |
2,094 |
2,076 |
2,092 |
+0.14% |
5,400 |
2023/11/29 |
2,079 |
2,089 |
2,077 |
2,089 |
-0.71% |
13,300 |
2023/11/28 |
2,075 |
2,104 |
2,075 |
2,104 |
+1.69% |
8,500 |
2023/11/27 |
2,102 |
2,102 |
2,069 |
2,069 |
-1.05% |
21,800 |
2023/11/24 |
2,098 |
2,105 |
2,081 |
2,091 |
+1.26% |
29,600 |
2023/11/22 |
2,058 |
2,072 |
2,042 |
2,065 |
+0.05% |
4,600 |
2023/11/21 |
2,090 |
2,090 |
2,055 |
2,064 |
-0.24% |
5,800 |
2023/11/20 |
2,091 |
2,103 |
2,069 |
2,069 |
-1.10% |
13,700 |
2023/11/17 |
2,064 |
2,092 |
2,051 |
2,092 |
+2.00% |
10,900 |
2023/11/16 |
2,063 |
2,066 |
2,046 |
2,051 |
-1.06% |
8,300 |
2023/11/15 |
2,100 |
2,100 |
2,063 |
2,073 |
-0.43% |
6,700 |
2023/11/14 |
2,107 |
2,107 |
2,070 |
2,082 |
-0.05% |
3,300 |
2023/11/13 |
2,104 |
2,104 |
2,052 |
2,083 |
+0.19% |
2,900 |
2023/11/10 |
2,077 |
2,080 |
2,053 |
2,079 |
+0.10% |
3,300 |
2023/11/9 |
2,045 |
2,077 |
2,036 |
2,077 |
+1.02% |
7,300 |
2023/11/8 |
2,110 |
2,110 |
2,051 |
2,056 |
-2.56% |
5,300 |
2023/11/7 |
2,128 |
2,132 |
2,110 |
2,110 |
-0.85% |
7,100 |
2023/11/6 |
2,129 |
2,153 |
2,101 |
2,128 |
+1.09% |
28,200 |
2023/11/2 |
2,083 |
2,106 |
2,062 |
2,105 |
+0.00% |
55,500 |
2023/11/1 |
2,113 |
2,120 |
2,097 |
2,105 |
-0.57% |
10,200 |
2023/10/31 |
2,051 |
2,117 |
2,051 |
2,117 |
+2.17% |
13,600 |
2023/10/30 |
2,114 |
2,114 |
2,041 |
2,072 |
-2.22% |
34,600 |
2023/10/27 |
2,064 |
2,135 |
2,043 |
2,119 |
+4.38% |
23,300 |
2023/10/26 |
2,059 |
2,063 |
2,027 |
2,030 |
-0.83% |
5,500 |
2023/10/25 |
2,038 |
2,054 |
2,029 |
2,047 |
+1.14% |
10,800 |
2023/10/24 |
2,040 |
2,040 |
2,002 |
2,024 |
-0.15% |
8,700 |
2023/10/23 |
2,030 |
2,049 |
2,019 |
2,027 |
-0.59% |
9,700 |
2023/10/20 |
2,031 |
2,039 |
2,018 |
2,039 |
+0.20% |
9,900 |
2023/10/19 |
2,033 |
2,043 |
2,031 |
2,035 |
-0.68% |
6,500 |
2023/10/18 |
2,036 |
2,053 |
2,027 |
2,049 |
+0.64% |
9,300 |
2023/10/17 |
2,043 |
2,044 |
2,029 |
2,036 |
-0.34% |
7,500 |
2023/10/16 |
2,055 |
2,056 |
2,030 |
2,043 |
-1.16% |
10,200 |
2023/10/13 |
2,065 |
2,070 |
2,057 |
2,067 |
-0.14% |
8,200 |
2023/10/12 |
2,071 |
2,075 |
2,061 |
2,070 |
+0.44% |
7,600 |
2023/10/11 |
2,070 |
2,074 |
2,057 |
2,061 |
-1.10% |
11,500 |
2023/10/10 |
2,069 |
2,087 |
2,059 |
2,084 |
+1.21% |
18,300 |
2023/10/6 |
2,070 |
2,070 |
2,056 |
2,059 |
-0.15% |
8,700 |
2023/10/5 |
2,036 |
2,071 |
2,036 |
2,062 |
+1.28% |
11,200 |
2023/10/4 |
2,041 |
2,075 |
2,035 |
2,036 |
-0.92% |
17,500 |
2023/10/3 |
2,044 |
2,085 |
2,035 |
2,055 |
-0.53% |
12,700 |
2023/10/2 |
2,090 |
2,112 |
2,055 |
2,066 |
-0.82% |
17,100 |
2023/9/29 |
2,062 |
2,090 |
2,045 |
2,083 |
+1.81% |
15,200 |
2023/9/28 |
2,041 |
2,072 |
2,031 |
2,046 |
-1.63% |
19,200 |
2023/9/27 |
2,051 |
2,094 |
2,033 |
2,080 |
+1.41% |
23,000 |
2023/9/26 |
2,072 |
2,072 |
2,050 |
2,051 |
-0.19% |
11,000 |
2023/9/25 |
2,077 |
2,077 |
2,051 |
2,055 |
-0.05% |
9,600 |
2023/9/22 |
2,055 |
2,071 |
2,035 |
2,056 |
-0.44% |
16,400 |
2023/9/21 |
2,090 |
2,090 |
2,058 |
2,065 |
-1.10% |
13,100 |
2023/9/20 |
2,100 |
2,100 |
2,058 |
2,088 |
-0.57% |
21,000 |
2023/9/19 |
2,110 |
2,110 |
2,085 |
2,100 |
-0.24% |
13,300 |
2023/9/15 |
2,109 |
2,109 |
2,089 |
2,105 |
+0.24% |
12,700 |
|