日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
2,565 |
2,585 |
2,557 |
2,584 |
+0.86% |
63,100 |
2024/3/18 |
2,613 |
2,626 |
2,562 |
2,562 |
-2.10% |
83,700 |
2024/3/15 |
2,565 |
2,620 |
2,560 |
2,617 |
+2.07% |
61,300 |
2024/3/14 |
2,538 |
2,564 |
2,526 |
2,564 |
+1.79% |
51,300 |
2024/3/13 |
2,550 |
2,560 |
2,496 |
2,519 |
-1.18% |
59,200 |
2024/3/12 |
2,540 |
2,555 |
2,515 |
2,549 |
+0.91% |
55,300 |
2024/3/11 |
2,518 |
2,559 |
2,501 |
2,526 |
-0.08% |
87,800 |
2024/3/8 |
2,486 |
2,540 |
2,483 |
2,528 |
+1.32% |
76,600 |
2024/3/7 |
2,530 |
2,530 |
2,490 |
2,495 |
-1.15% |
54,600 |
2024/3/6 |
2,490 |
2,525 |
2,479 |
2,524 |
+1.32% |
65,300 |
2024/3/5 |
2,458 |
2,500 |
2,438 |
2,491 |
+0.77% |
56,400 |
2024/3/4 |
2,513 |
2,515 |
2,461 |
2,472 |
-2.33% |
89,500 |
2024/3/1 |
2,534 |
2,566 |
2,502 |
2,531 |
-0.08% |
83,600 |
2024/2/29 |
2,575 |
2,590 |
2,531 |
2,533 |
-1.48% |
153,600 |
2024/2/28 |
2,499 |
2,579 |
2,493 |
2,571 |
+3.25% |
95,300 |
2024/2/27 |
2,455 |
2,497 |
2,449 |
2,490 |
+1.06% |
47,300 |
2024/2/26 |
2,445 |
2,474 |
2,445 |
2,464 |
+1.03% |
48,200 |
2024/2/22 |
2,410 |
2,439 |
2,404 |
2,439 |
+1.33% |
41,100 |
2024/2/21 |
2,388 |
2,414 |
2,380 |
2,407 |
+0.80% |
52,700 |
2024/2/20 |
2,424 |
2,432 |
2,388 |
2,388 |
-1.73% |
49,200 |
2024/2/19 |
2,427 |
2,432 |
2,401 |
2,430 |
+0.33% |
44,800 |
2024/2/16 |
2,374 |
2,426 |
2,363 |
2,422 |
+2.41% |
70,300 |
2024/2/15 |
2,354 |
2,368 |
2,337 |
2,365 |
+0.21% |
83,100 |
2024/2/14 |
2,360 |
2,380 |
2,318 |
2,360 |
-0.34% |
105,900 |
2024/2/13 |
2,396 |
2,420 |
2,363 |
2,368 |
+3.27% |
232,000 |
2024/2/9 |
2,299 |
2,320 |
2,285 |
2,293 |
-0.91% |
81,700 |
2024/2/8 |
2,318 |
2,320 |
2,278 |
2,314 |
-0.34% |
59,900 |
2024/2/7 |
2,327 |
2,327 |
2,307 |
2,322 |
-0.39% |
43,400 |
2024/2/6 |
2,350 |
2,352 |
2,331 |
2,331 |
-0.64% |
45,300 |
2024/2/5 |
2,340 |
2,355 |
2,330 |
2,346 |
+0.73% |
53,400 |
2024/2/2 |
2,331 |
2,337 |
2,310 |
2,329 |
-0.04% |
41,900 |
2024/2/1 |
2,303 |
2,337 |
2,301 |
2,330 |
+0.43% |
54,300 |
2024/1/31 |
2,289 |
2,320 |
2,287 |
2,320 |
+1.27% |
40,500 |
2024/1/30 |
2,305 |
2,308 |
2,291 |
2,291 |
-0.61% |
32,000 |
2024/1/29 |
2,287 |
2,308 |
2,287 |
2,305 |
+1.14% |
31,800 |
2024/1/26 |
2,290 |
2,292 |
2,279 |
2,279 |
-0.48% |
44,900 |
2024/1/25 |
2,281 |
2,306 |
2,280 |
2,290 |
+0.00% |
45,800 |
2024/1/24 |
2,304 |
2,310 |
2,290 |
2,290 |
-0.52% |
26,200 |
2024/1/23 |
2,302 |
2,312 |
2,295 |
2,302 |
-0.09% |
35,400 |
2024/1/22 |
2,285 |
2,304 |
2,285 |
2,304 |
+1.14% |
44,300 |
2024/1/19 |
2,289 |
2,289 |
2,272 |
2,278 |
-0.52% |
23,100 |
2024/1/18 |
2,285 |
2,299 |
2,281 |
2,290 |
+0.31% |
26,300 |
2024/1/17 |
2,308 |
2,315 |
2,281 |
2,283 |
-0.52% |
35,000 |
2024/1/16 |
2,341 |
2,341 |
2,291 |
2,295 |
-1.96% |
36,100 |
2024/1/15 |
2,310 |
2,343 |
2,310 |
2,341 |
+1.39% |
38,800 |
2024/1/12 |
2,300 |
2,315 |
2,293 |
2,309 |
+0.39% |
44,300 |
2024/1/11 |
2,297 |
2,308 |
2,287 |
2,300 |
+0.31% |
37,300 |
2024/1/10 |
2,295 |
2,303 |
2,284 |
2,293 |
-0.09% |
28,500 |
2024/1/9 |
2,290 |
2,300 |
2,275 |
2,295 |
+0.75% |
35,800 |
2024/1/5 |
2,284 |
2,294 |
2,269 |
2,278 |
+0.44% |
27,400 |
2024/1/4 |
2,240 |
2,268 |
2,233 |
2,268 |
+1.48% |
28,200 |
2023/12/29 |
2,239 |
2,248 |
2,224 |
2,235 |
+0.22% |
20,300 |
2023/12/28 |
2,233 |
2,243 |
2,222 |
2,230 |
-0.22% |
15,400 |
2023/12/27 |
2,232 |
2,235 |
2,215 |
2,235 |
+0.59% |
25,300 |
2023/12/26 |
2,272 |
2,272 |
2,211 |
2,222 |
-2.33% |
37,900 |
2023/12/25 |
2,260 |
2,278 |
2,244 |
2,275 |
+1.52% |
84,500 |
2023/12/22 |
2,224 |
2,241 |
2,215 |
2,241 |
+1.36% |
70,900 |
2023/12/21 |
2,188 |
2,216 |
2,186 |
2,211 |
+0.68% |
32,600 |
2023/12/20 |
2,186 |
2,204 |
2,179 |
2,196 |
+0.60% |
38,900 |
2023/12/19 |
2,194 |
2,194 |
2,172 |
2,183 |
+0.09% |
22,400 |
2023/12/18 |
2,172 |
2,190 |
2,155 |
2,181 |
-0.14% |
29,400 |
2023/12/15 |
2,250 |
2,250 |
2,171 |
2,184 |
-2.46% |
53,300 |
2023/12/14 |
2,287 |
2,288 |
2,227 |
2,239 |
-2.14% |
35,200 |
2023/12/13 |
2,310 |
2,310 |
2,281 |
2,288 |
-0.48% |
27,800 |
2023/12/12 |
2,299 |
2,310 |
2,295 |
2,299 |
+0.09% |
15,200 |
2023/12/11 |
2,291 |
2,298 |
2,262 |
2,297 |
+1.01% |
31,500 |
2023/12/8 |
2,297 |
2,309 |
2,264 |
2,274 |
-1.00% |
41,300 |
2023/12/7 |
2,306 |
2,320 |
2,293 |
2,297 |
-0.43% |
37,300 |
2023/12/6 |
2,278 |
2,316 |
2,277 |
2,307 |
+1.27% |
37,800 |
2023/12/5 |
2,273 |
2,299 |
2,273 |
2,278 |
-0.18% |
30,300 |
2023/12/4 |
2,296 |
2,296 |
2,278 |
2,282 |
-0.83% |
18,400 |
2023/12/1 |
2,287 |
2,330 |
2,287 |
2,301 |
+2.13% |
36,300 |
2023/11/30 |
2,250 |
2,259 |
2,230 |
2,253 |
-0.22% |
32,700 |
2023/11/29 |
2,300 |
2,300 |
2,254 |
2,258 |
-2.42% |
31,800 |
2023/11/28 |
2,322 |
2,332 |
2,313 |
2,314 |
-1.11% |
25,300 |
2023/11/27 |
2,362 |
2,376 |
2,331 |
2,340 |
-0.43% |
44,200 |
2023/11/24 |
2,360 |
2,360 |
2,325 |
2,350 |
-0.30% |
28,200 |
2023/11/22 |
2,323 |
2,365 |
2,320 |
2,357 |
+1.68% |
70,400 |
2023/11/21 |
2,299 |
2,322 |
2,282 |
2,318 |
+1.09% |
36,400 |
2023/11/20 |
2,315 |
2,322 |
2,292 |
2,293 |
-0.99% |
55,500 |
2023/11/17 |
2,286 |
2,316 |
2,270 |
2,316 |
+1.31% |
55,800 |
2023/11/16 |
2,293 |
2,302 |
2,281 |
2,286 |
-0.70% |
43,000 |
2023/11/15 |
2,289 |
2,306 |
2,266 |
2,302 |
+0.35% |
68,700 |
2023/11/14 |
2,287 |
2,299 |
2,250 |
2,294 |
+0.61% |
85,200 |
2023/11/13 |
2,282 |
2,302 |
2,260 |
2,280 |
+0.93% |
104,600 |
2023/11/10 |
2,225 |
2,259 |
2,224 |
2,259 |
+1.53% |
56,700 |
2023/11/9 |
2,224 |
2,238 |
2,206 |
2,225 |
-0.58% |
28,400 |
2023/11/8 |
2,261 |
2,261 |
2,222 |
2,238 |
-1.02% |
56,600 |
2023/11/7 |
2,280 |
2,296 |
2,258 |
2,261 |
-0.75% |
23,400 |
2023/11/6 |
2,290 |
2,292 |
2,262 |
2,278 |
+0.89% |
47,900 |
2023/11/2 |
2,288 |
2,288 |
2,250 |
2,258 |
+0.04% |
23,700 |
2023/11/1 |
2,255 |
2,270 |
2,248 |
2,257 |
+0.31% |
39,400 |
2023/10/31 |
2,186 |
2,250 |
2,186 |
2,250 |
+2.60% |
45,100 |
2023/10/30 |
2,210 |
2,213 |
2,184 |
2,193 |
-1.53% |
36,600 |
2023/10/27 |
2,205 |
2,231 |
2,198 |
2,227 |
+1.83% |
46,700 |
2023/10/26 |
2,198 |
2,206 |
2,173 |
2,187 |
+0.55% |
45,100 |
2023/10/25 |
2,172 |
2,197 |
2,159 |
2,175 |
+0.18% |
55,500 |
2023/10/24 |
2,171 |
2,180 |
2,133 |
2,171 |
+0.00% |
47,100 |
2023/10/23 |
2,186 |
2,189 |
2,171 |
2,171 |
-0.87% |
45,400 |
2023/10/20 |
2,187 |
2,200 |
2,179 |
2,190 |
+0.23% |
26,300 |
2023/10/19 |
2,160 |
2,198 |
2,159 |
2,185 |
+1.02% |
30,100 |
2023/10/18 |
2,166 |
2,168 |
2,138 |
2,163 |
+0.32% |
30,600 |
2023/10/17 |
2,154 |
2,174 |
2,142 |
2,156 |
+0.28% |
26,400 |
2023/10/16 |
2,170 |
2,175 |
2,140 |
2,150 |
-0.51% |
25,000 |
2023/10/13 |
2,152 |
2,177 |
2,152 |
2,161 |
-0.92% |
24,700 |
2023/10/12 |
2,208 |
2,208 |
2,180 |
2,181 |
-0.73% |
22,500 |
2023/10/11 |
2,223 |
2,223 |
2,192 |
2,197 |
-2.31% |
47,700 |
2023/10/10 |
2,258 |
2,260 |
2,229 |
2,249 |
+1.17% |
47,700 |
2023/10/6 |
2,186 |
2,239 |
2,186 |
2,223 |
+2.16% |
44,200 |
2023/10/5 |
2,148 |
2,177 |
2,148 |
2,176 |
+2.50% |
30,400 |
2023/10/4 |
2,152 |
2,157 |
2,121 |
2,123 |
-2.08% |
52,500 |
2023/10/3 |
2,194 |
2,199 |
2,168 |
2,168 |
-2.21% |
50,300 |
2023/10/2 |
2,240 |
2,257 |
2,217 |
2,217 |
+0.00% |
55,000 |
2023/9/29 |
2,258 |
2,262 |
2,209 |
2,217 |
-1.86% |
42,200 |
2023/9/28 |
2,311 |
2,314 |
2,236 |
2,259 |
-3.46% |
80,600 |
2023/9/27 |
2,295 |
2,340 |
2,286 |
2,340 |
+0.95% |
214,400 |
2023/9/26 |
2,308 |
2,327 |
2,297 |
2,318 |
+0.09% |
131,300 |
2023/9/25 |
2,293 |
2,325 |
2,288 |
2,316 |
+0.96% |
137,600 |
2023/9/22 |
2,300 |
2,307 |
2,289 |
2,294 |
-0.30% |
103,100 |
2023/9/21 |
2,294 |
2,317 |
2,294 |
2,301 |
+0.31% |
65,600 |
2023/9/20 |
2,330 |
2,330 |
2,293 |
2,294 |
-1.46% |
70,300 |
2023/9/19 |
2,308 |
2,329 |
2,308 |
2,328 |
+0.78% |
66,300 |
2023/9/15 |
2,338 |
2,338 |
2,309 |
2,310 |
-0.17% |
60,700 |
|