日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
2,485 |
2,498 |
2,480 |
2,487 |
+0.12% |
27,600 |
2024/3/15 |
2,478 |
2,493 |
2,472 |
2,484 |
+0.24% |
35,500 |
2024/3/14 |
2,476 |
2,479 |
2,463 |
2,478 |
+0.69% |
21,500 |
2024/3/13 |
2,471 |
2,482 |
2,455 |
2,461 |
-0.36% |
32,500 |
2024/3/12 |
2,450 |
2,470 |
2,437 |
2,470 |
+0.94% |
35,500 |
2024/3/11 |
2,444 |
2,459 |
2,438 |
2,447 |
+0.16% |
38,200 |
2024/3/8 |
2,438 |
2,456 |
2,438 |
2,443 |
+0.00% |
53,300 |
2024/3/7 |
2,459 |
2,461 |
2,436 |
2,443 |
+0.00% |
56,600 |
2024/3/6 |
2,447 |
2,459 |
2,443 |
2,443 |
-0.33% |
37,300 |
2024/3/5 |
2,447 |
2,459 |
2,427 |
2,451 |
+0.16% |
47,400 |
2024/3/4 |
2,452 |
2,470 |
2,444 |
2,447 |
-0.08% |
48,400 |
2024/3/1 |
2,466 |
2,472 |
2,445 |
2,449 |
-0.69% |
50,200 |
2024/2/29 |
2,475 |
2,486 |
2,465 |
2,466 |
-0.48% |
34,700 |
2024/2/28 |
2,486 |
2,498 |
2,478 |
2,478 |
-0.36% |
24,400 |
2024/2/27 |
2,491 |
2,504 |
2,487 |
2,487 |
-0.28% |
26,700 |
2024/2/26 |
2,500 |
2,505 |
2,490 |
2,494 |
-0.40% |
21,800 |
2024/2/22 |
2,520 |
2,520 |
2,496 |
2,504 |
+0.00% |
28,900 |
2024/2/21 |
2,502 |
2,511 |
2,485 |
2,504 |
-0.24% |
20,400 |
2024/2/20 |
2,506 |
2,528 |
2,506 |
2,510 |
+0.12% |
44,000 |
2024/2/19 |
2,494 |
2,508 |
2,486 |
2,507 |
+0.52% |
26,700 |
2024/2/16 |
2,501 |
2,507 |
2,483 |
2,494 |
-0.28% |
38,000 |
2024/2/15 |
2,477 |
2,502 |
2,456 |
2,501 |
+0.52% |
58,000 |
2024/2/14 |
2,475 |
2,540 |
2,470 |
2,488 |
+1.51% |
127,600 |
2024/2/13 |
2,460 |
2,470 |
2,443 |
2,451 |
-0.37% |
86,600 |
2024/2/9 |
2,450 |
2,466 |
2,441 |
2,460 |
+0.16% |
27,900 |
2024/2/8 |
2,452 |
2,460 |
2,437 |
2,456 |
-0.20% |
45,300 |
2024/2/7 |
2,463 |
2,474 |
2,455 |
2,461 |
-0.20% |
31,500 |
2024/2/6 |
2,466 |
2,482 |
2,464 |
2,466 |
-0.20% |
31,200 |
2024/2/5 |
2,466 |
2,482 |
2,464 |
2,471 |
+0.12% |
24,500 |
2024/2/2 |
2,487 |
2,487 |
2,464 |
2,468 |
-0.72% |
28,000 |
2024/2/1 |
2,479 |
2,488 |
2,469 |
2,486 |
+0.28% |
42,700 |
2024/1/31 |
2,480 |
2,485 |
2,469 |
2,479 |
+0.73% |
52,000 |
2024/1/30 |
2,473 |
2,481 |
2,461 |
2,461 |
+0.49% |
67,600 |
2024/1/29 |
2,475 |
2,481 |
2,447 |
2,449 |
-2.47% |
137,100 |
2024/1/26 |
2,510 |
2,514 |
2,502 |
2,511 |
+0.04% |
50,200 |
2024/1/25 |
2,492 |
2,510 |
2,485 |
2,510 |
+0.68% |
53,400 |
2024/1/24 |
2,493 |
2,499 |
2,484 |
2,493 |
+0.00% |
31,700 |
2024/1/23 |
2,495 |
2,502 |
2,485 |
2,493 |
-0.04% |
46,000 |
2024/1/22 |
2,480 |
2,494 |
2,478 |
2,494 |
+0.56% |
45,700 |
2024/1/19 |
2,490 |
2,491 |
2,472 |
2,480 |
-0.20% |
43,300 |
2024/1/18 |
2,473 |
2,491 |
2,463 |
2,485 |
+0.49% |
50,900 |
2024/1/17 |
2,455 |
2,477 |
2,455 |
2,473 |
+0.49% |
42,100 |
2024/1/16 |
2,478 |
2,479 |
2,455 |
2,461 |
-0.77% |
48,700 |
2024/1/15 |
2,461 |
2,480 |
2,457 |
2,480 |
+0.53% |
49,400 |
2024/1/12 |
2,471 |
2,478 |
2,459 |
2,467 |
-0.16% |
53,300 |
2024/1/11 |
2,471 |
2,474 |
2,459 |
2,471 |
+0.20% |
71,100 |
2024/1/10 |
2,477 |
2,482 |
2,459 |
2,466 |
-0.32% |
49,600 |
2024/1/9 |
2,451 |
2,474 |
2,448 |
2,474 |
+1.02% |
98,400 |
2024/1/5 |
2,434 |
2,451 |
2,434 |
2,449 |
+0.62% |
68,000 |
2024/1/4 |
2,441 |
2,443 |
2,425 |
2,434 |
+0.08% |
76,600 |
2023/12/29 |
2,435 |
2,451 |
2,423 |
2,432 |
-1.38% |
151,100 |
2023/12/28 |
2,478 |
2,490 |
2,451 |
2,466 |
-3.03% |
419,800 |
2023/12/27 |
2,535 |
2,550 |
2,530 |
2,543 |
+0.24% |
346,900 |
2023/12/26 |
2,525 |
2,537 |
2,522 |
2,537 |
+0.48% |
96,800 |
2023/12/25 |
2,517 |
2,525 |
2,517 |
2,525 |
+0.40% |
92,700 |
2023/12/22 |
2,515 |
2,517 |
2,507 |
2,515 |
+0.00% |
55,500 |
2023/12/21 |
2,485 |
2,518 |
2,484 |
2,515 |
+1.00% |
82,500 |
2023/12/20 |
2,485 |
2,493 |
2,480 |
2,490 |
+0.77% |
39,800 |
2023/12/19 |
2,460 |
2,475 |
2,451 |
2,471 |
+0.82% |
55,600 |
2023/12/18 |
2,451 |
2,459 |
2,433 |
2,451 |
-0.73% |
116,200 |
2023/12/15 |
2,500 |
2,500 |
2,463 |
2,469 |
-1.12% |
136,400 |
2023/12/14 |
2,494 |
2,506 |
2,487 |
2,497 |
+0.20% |
101,100 |
2023/12/13 |
2,513 |
2,513 |
2,486 |
2,492 |
-0.60% |
100,400 |
2023/12/12 |
2,513 |
2,513 |
2,501 |
2,507 |
+0.24% |
54,100 |
2023/12/11 |
2,507 |
2,510 |
2,495 |
2,501 |
+0.24% |
76,200 |
2023/12/8 |
2,505 |
2,513 |
2,487 |
2,495 |
-0.80% |
193,700 |
2023/12/7 |
2,510 |
2,521 |
2,507 |
2,515 |
-0.20% |
69,700 |
2023/12/6 |
2,500 |
2,523 |
2,500 |
2,520 |
+0.52% |
67,600 |
2023/12/5 |
2,496 |
2,518 |
2,496 |
2,507 |
+0.44% |
39,900 |
2023/12/4 |
2,502 |
2,502 |
2,478 |
2,496 |
-0.12% |
64,100 |
2023/12/1 |
2,500 |
2,512 |
2,497 |
2,499 |
-0.08% |
47,800 |
2023/11/30 |
2,515 |
2,518 |
2,498 |
2,501 |
-0.79% |
85,700 |
2023/11/29 |
2,518 |
2,526 |
2,516 |
2,521 |
+0.24% |
56,000 |
2023/11/28 |
2,510 |
2,515 |
2,501 |
2,515 |
+0.44% |
38,100 |
2023/11/27 |
2,540 |
2,545 |
2,492 |
2,504 |
-1.34% |
92,100 |
2023/11/24 |
2,550 |
2,550 |
2,537 |
2,538 |
-0.12% |
78,100 |
2023/11/22 |
2,530 |
2,547 |
2,530 |
2,541 |
+0.24% |
44,500 |
2023/11/21 |
2,539 |
2,546 |
2,525 |
2,535 |
-0.12% |
44,400 |
2023/11/20 |
2,533 |
2,544 |
2,530 |
2,538 |
+0.16% |
50,200 |
2023/11/17 |
2,520 |
2,534 |
2,513 |
2,534 |
+0.92% |
37,600 |
2023/11/16 |
2,514 |
2,523 |
2,505 |
2,511 |
-0.36% |
32,500 |
2023/11/15 |
2,490 |
2,527 |
2,490 |
2,520 |
+1.16% |
60,500 |
2023/11/14 |
2,495 |
2,502 |
2,490 |
2,491 |
-0.12% |
32,400 |
2023/11/13 |
2,498 |
2,501 |
2,489 |
2,494 |
-0.20% |
45,400 |
2023/11/10 |
2,483 |
2,504 |
2,470 |
2,499 |
+1.01% |
87,400 |
2023/11/9 |
2,478 |
2,480 |
2,461 |
2,474 |
+0.28% |
96,100 |
2023/11/8 |
2,469 |
2,477 |
2,456 |
2,467 |
-0.08% |
93,900 |
2023/11/7 |
2,513 |
2,513 |
2,469 |
2,469 |
-0.88% |
96,600 |
2023/11/6 |
2,513 |
2,519 |
2,491 |
2,491 |
-0.48% |
108,700 |
2023/11/2 |
2,511 |
2,520 |
2,490 |
2,503 |
-0.36% |
78,600 |
2023/11/1 |
2,525 |
2,525 |
2,494 |
2,512 |
+0.72% |
84,100 |
2023/10/31 |
2,447 |
2,494 |
2,440 |
2,494 |
+2.38% |
96,800 |
2023/10/30 |
2,450 |
2,464 |
2,419 |
2,436 |
-1.26% |
115,900 |
2023/10/27 |
2,469 |
2,474 |
2,454 |
2,467 |
+0.65% |
83,600 |
2023/10/26 |
2,433 |
2,458 |
2,433 |
2,451 |
+0.74% |
63,900 |
2023/10/25 |
2,382 |
2,452 |
2,377 |
2,433 |
-1.06% |
153,100 |
2023/10/24 |
2,456 |
2,468 |
2,432 |
2,459 |
-0.16% |
99,900 |
2023/10/23 |
2,467 |
2,480 |
2,461 |
2,463 |
-0.16% |
54,800 |
2023/10/20 |
2,477 |
2,477 |
2,464 |
2,467 |
-0.12% |
48,100 |
2023/10/19 |
2,445 |
2,476 |
2,445 |
2,470 |
+0.49% |
38,600 |
2023/10/18 |
2,445 |
2,466 |
2,442 |
2,458 |
+0.29% |
41,200 |
2023/10/17 |
2,469 |
2,469 |
2,439 |
2,451 |
+0.04% |
43,000 |
2023/10/16 |
2,489 |
2,489 |
2,445 |
2,450 |
-0.85% |
71,000 |
2023/10/13 |
2,485 |
2,488 |
2,461 |
2,471 |
-1.00% |
60,000 |
2023/10/12 |
2,511 |
2,517 |
2,484 |
2,496 |
-0.60% |
80,200 |
2023/10/11 |
2,532 |
2,532 |
2,508 |
2,511 |
-1.14% |
54,900 |
2023/10/10 |
2,540 |
2,547 |
2,532 |
2,540 |
+0.43% |
54,400 |
2023/10/6 |
2,529 |
2,540 |
2,523 |
2,529 |
+0.08% |
56,500 |
2023/10/5 |
2,488 |
2,534 |
2,488 |
2,527 |
+1.81% |
40,600 |
2023/10/4 |
2,500 |
2,510 |
2,482 |
2,482 |
-1.39% |
62,100 |
2023/10/3 |
2,501 |
2,535 |
2,501 |
2,517 |
+0.20% |
53,500 |
2023/10/2 |
2,550 |
2,560 |
2,511 |
2,512 |
-1.26% |
59,300 |
2023/9/29 |
2,550 |
2,556 |
2,537 |
2,544 |
+0.28% |
40,700 |
2023/9/28 |
2,546 |
2,549 |
2,526 |
2,537 |
-0.35% |
42,800 |
2023/9/27 |
2,530 |
2,547 |
2,515 |
2,546 |
+0.63% |
49,600 |
2023/9/26 |
2,530 |
2,544 |
2,526 |
2,530 |
-0.43% |
34,000 |
2023/9/25 |
2,530 |
2,546 |
2,523 |
2,541 |
+0.51% |
32,200 |
2023/9/22 |
2,512 |
2,533 |
2,510 |
2,528 |
+0.32% |
39,300 |
2023/9/21 |
2,525 |
2,533 |
2,512 |
2,520 |
+0.44% |
36,700 |
2023/9/20 |
2,525 |
2,530 |
2,504 |
2,509 |
-0.63% |
50,100 |
2023/9/19 |
2,511 |
2,525 |
2,505 |
2,525 |
+0.84% |
38,400 |
2023/9/15 |
2,490 |
2,510 |
2,490 |
2,504 |
+0.28% |
50,000 |
2023/9/14 |
2,509 |
2,513 |
2,491 |
2,497 |
-0.48% |
26,000 |
|