日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
2,598 |
2,598 |
2,550 |
2,555 |
-1.24% |
17,700 |
2024/3/15 |
2,580 |
2,595 |
2,570 |
2,587 |
+0.70% |
16,300 |
2024/3/14 |
2,518 |
2,587 |
2,509 |
2,569 |
+2.15% |
20,800 |
2024/3/13 |
2,512 |
2,515 |
2,497 |
2,515 |
+0.16% |
9,900 |
2024/3/12 |
2,489 |
2,511 |
2,475 |
2,511 |
+0.52% |
13,600 |
2024/3/11 |
2,497 |
2,504 |
2,471 |
2,498 |
+0.36% |
19,600 |
2024/3/8 |
2,460 |
2,491 |
2,460 |
2,489 |
+0.36% |
17,400 |
2024/3/7 |
2,483 |
2,485 |
2,461 |
2,480 |
+0.20% |
10,200 |
2024/3/6 |
2,453 |
2,482 |
2,453 |
2,475 |
+1.10% |
14,100 |
2024/3/5 |
2,450 |
2,450 |
2,427 |
2,448 |
-0.04% |
9,300 |
2024/3/4 |
2,477 |
2,477 |
2,440 |
2,449 |
-0.65% |
18,600 |
2024/3/1 |
2,476 |
2,476 |
2,450 |
2,465 |
-0.20% |
8,000 |
2024/2/29 |
2,490 |
2,490 |
2,457 |
2,470 |
-0.92% |
13,600 |
2024/2/28 |
2,468 |
2,495 |
2,468 |
2,493 |
+0.81% |
16,100 |
2024/2/27 |
2,466 |
2,481 |
2,465 |
2,473 |
+0.00% |
9,100 |
2024/2/26 |
2,469 |
2,482 |
2,465 |
2,473 |
-0.16% |
8,500 |
2024/2/22 |
2,459 |
2,482 |
2,459 |
2,477 |
+0.73% |
10,000 |
2024/2/21 |
2,463 |
2,474 |
2,455 |
2,459 |
-0.16% |
6,600 |
2024/2/20 |
2,461 |
2,483 |
2,459 |
2,463 |
+0.16% |
10,700 |
2024/2/19 |
2,440 |
2,470 |
2,432 |
2,459 |
+0.90% |
7,600 |
2024/2/16 |
2,417 |
2,446 |
2,417 |
2,437 |
+0.87% |
9,800 |
2024/2/15 |
2,449 |
2,455 |
2,393 |
2,416 |
-1.35% |
23,000 |
2024/2/14 |
2,456 |
2,463 |
2,435 |
2,449 |
-0.69% |
15,000 |
2024/2/13 |
2,471 |
2,471 |
2,451 |
2,466 |
+0.08% |
9,800 |
2024/2/9 |
2,451 |
2,505 |
2,451 |
2,464 |
+0.98% |
29,900 |
2024/2/8 |
2,468 |
2,470 |
2,417 |
2,440 |
-1.13% |
18,500 |
2024/2/7 |
2,458 |
2,469 |
2,440 |
2,468 |
+1.52% |
13,800 |
2024/2/6 |
2,445 |
2,450 |
2,429 |
2,431 |
-0.37% |
16,000 |
2024/2/5 |
2,448 |
2,450 |
2,429 |
2,440 |
+0.21% |
10,000 |
2024/2/2 |
2,428 |
2,435 |
2,414 |
2,435 |
+0.29% |
6,200 |
2024/2/1 |
2,436 |
2,441 |
2,423 |
2,428 |
-0.29% |
8,700 |
2024/1/31 |
2,416 |
2,435 |
2,408 |
2,435 |
+0.83% |
6,800 |
2024/1/30 |
2,423 |
2,434 |
2,410 |
2,415 |
-0.33% |
8,800 |
2024/1/29 |
2,426 |
2,430 |
2,418 |
2,423 |
+0.58% |
5,100 |
2024/1/26 |
2,430 |
2,430 |
2,406 |
2,409 |
-0.74% |
10,000 |
2024/1/25 |
2,407 |
2,436 |
2,407 |
2,427 |
+0.87% |
15,500 |
2024/1/24 |
2,426 |
2,427 |
2,405 |
2,406 |
-1.23% |
12,500 |
2024/1/23 |
2,446 |
2,448 |
2,424 |
2,436 |
+0.16% |
9,400 |
2024/1/22 |
2,435 |
2,440 |
2,420 |
2,432 |
+0.37% |
12,100 |
2024/1/19 |
2,411 |
2,434 |
2,411 |
2,423 |
+1.17% |
17,100 |
2024/1/18 |
2,390 |
2,402 |
2,386 |
2,395 |
+0.63% |
12,000 |
2024/1/17 |
2,368 |
2,395 |
2,368 |
2,380 |
+0.55% |
11,900 |
2024/1/16 |
2,388 |
2,390 |
2,367 |
2,367 |
-0.88% |
12,000 |
2024/1/15 |
2,390 |
2,400 |
2,380 |
2,388 |
+0.80% |
25,000 |
2024/1/12 |
2,386 |
2,397 |
2,363 |
2,369 |
-1.13% |
18,600 |
2024/1/11 |
2,399 |
2,408 |
2,390 |
2,396 |
+0.13% |
16,200 |
2024/1/10 |
2,395 |
2,404 |
2,383 |
2,393 |
-0.08% |
23,300 |
2024/1/9 |
2,378 |
2,405 |
2,378 |
2,395 |
+1.14% |
21,700 |
2024/1/5 |
2,370 |
2,380 |
2,364 |
2,368 |
+0.30% |
16,000 |
2024/1/4 |
2,370 |
2,371 |
2,352 |
2,361 |
-0.04% |
15,800 |
2023/12/29 |
2,341 |
2,364 |
2,341 |
2,362 |
-0.13% |
10,900 |
2023/12/28 |
2,337 |
2,365 |
2,337 |
2,365 |
+0.34% |
8,600 |
2023/12/27 |
2,352 |
2,358 |
2,345 |
2,357 |
+0.30% |
15,000 |
2023/12/26 |
2,335 |
2,353 |
2,335 |
2,350 |
+0.90% |
16,600 |
2023/12/25 |
2,335 |
2,340 |
2,323 |
2,329 |
-0.17% |
10,400 |
2023/12/22 |
2,325 |
2,346 |
2,325 |
2,333 |
+0.39% |
11,000 |
2023/12/21 |
2,319 |
2,331 |
2,315 |
2,324 |
-0.30% |
8,200 |
2023/12/20 |
2,344 |
2,345 |
2,323 |
2,331 |
-0.21% |
11,000 |
2023/12/19 |
2,331 |
2,343 |
2,325 |
2,336 |
+0.65% |
14,800 |
2023/12/18 |
2,311 |
2,323 |
2,291 |
2,321 |
-0.21% |
16,700 |
2023/12/15 |
2,342 |
2,342 |
2,320 |
2,326 |
-0.17% |
11,200 |
2023/12/14 |
2,360 |
2,360 |
2,316 |
2,330 |
-1.10% |
25,400 |
2023/12/13 |
2,370 |
2,370 |
2,355 |
2,356 |
-0.46% |
11,200 |
2023/12/12 |
2,342 |
2,370 |
2,323 |
2,367 |
+0.72% |
26,400 |
2023/12/11 |
2,316 |
2,350 |
2,316 |
2,350 |
+1.73% |
17,000 |
2023/12/8 |
2,313 |
2,333 |
2,298 |
2,310 |
-0.43% |
26,800 |
2023/12/7 |
2,305 |
2,329 |
2,304 |
2,320 |
-0.09% |
12,300 |
2023/12/6 |
2,300 |
2,329 |
2,300 |
2,322 |
+0.87% |
25,200 |
2023/12/5 |
2,315 |
2,318 |
2,297 |
2,302 |
-0.30% |
15,100 |
2023/12/4 |
2,310 |
2,320 |
2,300 |
2,309 |
-0.04% |
10,200 |
2023/12/1 |
2,319 |
2,326 |
2,303 |
2,310 |
-0.39% |
16,600 |
2023/11/30 |
2,295 |
2,320 |
2,292 |
2,319 |
+0.91% |
14,000 |
2023/11/29 |
2,309 |
2,312 |
2,295 |
2,298 |
-0.73% |
7,600 |
2023/11/28 |
2,299 |
2,315 |
2,291 |
2,315 |
+1.05% |
11,100 |
2023/11/27 |
2,295 |
2,303 |
2,285 |
2,291 |
-0.17% |
9,800 |
2023/11/24 |
2,303 |
2,304 |
2,290 |
2,295 |
-0.35% |
9,400 |
2023/11/22 |
2,293 |
2,310 |
2,293 |
2,303 |
+0.48% |
3,900 |
2023/11/21 |
2,301 |
2,310 |
2,290 |
2,292 |
+0.04% |
10,300 |
2023/11/20 |
2,315 |
2,315 |
2,291 |
2,291 |
-1.04% |
9,000 |
2023/11/17 |
2,291 |
2,318 |
2,291 |
2,315 |
+1.09% |
9,700 |
2023/11/16 |
2,312 |
2,312 |
2,290 |
2,290 |
-0.87% |
6,000 |
2023/11/15 |
2,307 |
2,314 |
2,292 |
2,310 |
+0.22% |
14,000 |
2023/11/14 |
2,310 |
2,312 |
2,302 |
2,305 |
-0.09% |
8,300 |
2023/11/13 |
2,301 |
2,318 |
2,294 |
2,307 |
+0.26% |
8,100 |
2023/11/10 |
2,274 |
2,310 |
2,274 |
2,301 |
+0.52% |
11,300 |
2023/11/9 |
2,296 |
2,313 |
2,271 |
2,289 |
-0.52% |
12,100 |
2023/11/8 |
2,325 |
2,327 |
2,280 |
2,301 |
-0.56% |
18,800 |
2023/11/7 |
2,334 |
2,342 |
2,311 |
2,314 |
-0.39% |
19,400 |
2023/11/6 |
2,346 |
2,346 |
2,319 |
2,323 |
-0.30% |
28,900 |
2023/11/2 |
2,360 |
2,362 |
2,312 |
2,330 |
-0.26% |
52,400 |
2023/11/1 |
2,349 |
2,360 |
2,330 |
2,336 |
-0.60% |
21,900 |
2023/10/31 |
2,309 |
2,350 |
2,302 |
2,350 |
+1.78% |
23,200 |
2023/10/30 |
2,289 |
2,324 |
2,289 |
2,309 |
-0.39% |
82,000 |
2023/10/27 |
2,321 |
2,327 |
2,299 |
2,318 |
+0.87% |
19,300 |
2023/10/26 |
2,299 |
2,319 |
2,275 |
2,298 |
+0.17% |
18,000 |
2023/10/25 |
2,273 |
2,302 |
2,273 |
2,294 |
+0.92% |
24,200 |
2023/10/24 |
2,265 |
2,279 |
2,250 |
2,273 |
+0.35% |
25,600 |
2023/10/23 |
2,271 |
2,288 |
2,265 |
2,265 |
-0.48% |
14,900 |
2023/10/20 |
2,284 |
2,284 |
2,261 |
2,276 |
+0.26% |
8,700 |
2023/10/19 |
2,265 |
2,289 |
2,258 |
2,270 |
+0.22% |
7,300 |
2023/10/18 |
2,259 |
2,267 |
2,255 |
2,265 |
-0.31% |
13,200 |
2023/10/17 |
2,271 |
2,295 |
2,267 |
2,272 |
+0.04% |
11,300 |
2023/10/16 |
2,270 |
2,287 |
2,258 |
2,271 |
+0.00% |
20,500 |
2023/10/13 |
2,300 |
2,300 |
2,261 |
2,271 |
-1.26% |
21,000 |
2023/10/12 |
2,315 |
2,315 |
2,300 |
2,300 |
-0.65% |
15,400 |
2023/10/11 |
2,331 |
2,331 |
2,286 |
2,315 |
-0.86% |
25,700 |
2023/10/10 |
2,300 |
2,338 |
2,299 |
2,335 |
+1.52% |
27,500 |
2023/10/6 |
2,272 |
2,311 |
2,272 |
2,300 |
+1.10% |
26,300 |
2023/10/5 |
2,252 |
2,277 |
2,245 |
2,275 |
+2.06% |
22,500 |
2023/10/4 |
2,220 |
2,245 |
2,216 |
2,229 |
-0.04% |
26,800 |
2023/10/3 |
2,237 |
2,252 |
2,223 |
2,230 |
-0.36% |
20,800 |
2023/10/2 |
2,270 |
2,280 |
2,238 |
2,238 |
-1.15% |
31,100 |
2023/9/29 |
2,290 |
2,306 |
2,260 |
2,264 |
-0.92% |
29,200 |
2023/9/28 |
2,322 |
2,327 |
2,285 |
2,285 |
-1.85% |
45,500 |
2023/9/27 |
2,326 |
2,345 |
2,306 |
2,328 |
-0.56% |
78,100 |
2023/9/26 |
2,360 |
2,365 |
2,330 |
2,341 |
-0.43% |
85,000 |
2023/9/25 |
2,291 |
2,367 |
2,291 |
2,351 |
+2.80% |
74,000 |
2023/9/22 |
2,280 |
2,299 |
2,280 |
2,287 |
-0.13% |
32,300 |
2023/9/21 |
2,297 |
2,307 |
2,290 |
2,290 |
-0.09% |
18,000 |
2023/9/20 |
2,310 |
2,314 |
2,284 |
2,292 |
-1.42% |
32,200 |
2023/9/19 |
2,330 |
2,334 |
2,311 |
2,325 |
-0.51% |
25,900 |
2023/9/15 |
2,346 |
2,350 |
2,331 |
2,337 |
-0.38% |
27,000 |
2023/9/14 |
2,347 |
2,350 |
2,333 |
2,346 |
-0.34% |
16,000 |
|