日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
2,601 |
2,680 |
2,580 |
2,680 |
+2.33% |
485,000 |
2024/3/18 |
2,621 |
2,664 |
2,611 |
2,619 |
-0.49% |
579,400 |
2024/3/15 |
2,576 |
2,678 |
2,530 |
2,632 |
+6.09% |
1,726,900 |
2024/3/14 |
2,400 |
2,514 |
2,386 |
2,481 |
+13.86% |
1,975,800 |
2024/3/13 |
2,205 |
2,210 |
2,158 |
2,179 |
-1.04% |
132,100 |
2024/3/12 |
2,226 |
2,230 |
2,181 |
2,202 |
-0.81% |
186,600 |
2024/3/11 |
2,220 |
2,236 |
2,198 |
2,220 |
-0.31% |
153,900 |
2024/3/8 |
2,196 |
2,241 |
2,192 |
2,227 |
+0.95% |
160,500 |
2024/3/7 |
2,221 |
2,225 |
2,192 |
2,206 |
-0.68% |
268,800 |
2024/3/6 |
2,204 |
2,243 |
2,204 |
2,221 |
+0.77% |
246,600 |
2024/3/5 |
2,200 |
2,217 |
2,180 |
2,204 |
-0.05% |
151,200 |
2024/3/4 |
2,218 |
2,228 |
2,200 |
2,205 |
-0.68% |
185,400 |
2024/3/1 |
2,234 |
2,254 |
2,212 |
2,220 |
-1.29% |
241,500 |
2024/2/29 |
2,225 |
2,260 |
2,205 |
2,249 |
+1.22% |
277,500 |
2024/2/28 |
2,196 |
2,224 |
2,193 |
2,222 |
+1.14% |
200,600 |
2024/2/27 |
2,192 |
2,210 |
2,181 |
2,197 |
-0.18% |
207,100 |
2024/2/26 |
2,205 |
2,222 |
2,192 |
2,201 |
+0.00% |
223,500 |
2024/2/22 |
2,220 |
2,229 |
2,197 |
2,201 |
-0.18% |
174,100 |
2024/2/21 |
2,252 |
2,261 |
2,186 |
2,205 |
-2.39% |
254,100 |
2024/2/20 |
2,233 |
2,274 |
2,230 |
2,259 |
+1.80% |
195,500 |
2024/2/19 |
2,188 |
2,231 |
2,188 |
2,219 |
+1.65% |
137,800 |
2024/2/16 |
2,190 |
2,197 |
2,161 |
2,183 |
-0.59% |
263,800 |
2024/2/15 |
2,215 |
2,219 |
2,184 |
2,196 |
-0.81% |
154,500 |
2024/2/14 |
2,220 |
2,253 |
2,203 |
2,214 |
-0.09% |
222,400 |
2024/2/13 |
2,220 |
2,240 |
2,196 |
2,216 |
+0.54% |
280,200 |
2024/2/9 |
2,273 |
2,350 |
2,204 |
2,204 |
-3.08% |
1,019,300 |
2024/2/8 |
2,304 |
2,304 |
2,272 |
2,274 |
-1.30% |
254,700 |
2024/2/7 |
2,300 |
2,321 |
2,294 |
2,304 |
+0.22% |
150,800 |
2024/2/6 |
2,323 |
2,350 |
2,297 |
2,299 |
-0.22% |
174,500 |
2024/2/5 |
2,322 |
2,330 |
2,304 |
2,304 |
-0.43% |
122,700 |
2024/2/2 |
2,331 |
2,332 |
2,280 |
2,314 |
+0.00% |
172,000 |
2024/2/1 |
2,305 |
2,333 |
2,305 |
2,314 |
-0.13% |
184,800 |
2024/1/31 |
2,283 |
2,322 |
2,283 |
2,317 |
+1.76% |
188,700 |
2024/1/30 |
2,265 |
2,287 |
2,256 |
2,277 |
+0.84% |
157,700 |
2024/1/29 |
2,237 |
2,268 |
2,236 |
2,258 |
+1.85% |
107,400 |
2024/1/26 |
2,231 |
2,234 |
2,211 |
2,217 |
-0.85% |
140,400 |
2024/1/25 |
2,223 |
2,239 |
2,215 |
2,236 |
+0.22% |
100,100 |
2024/1/24 |
2,236 |
2,246 |
2,210 |
2,231 |
-0.67% |
146,500 |
2024/1/23 |
2,249 |
2,252 |
2,230 |
2,246 |
-0.09% |
108,600 |
2024/1/22 |
2,234 |
2,248 |
2,223 |
2,248 |
+0.67% |
118,900 |
2024/1/19 |
2,247 |
2,251 |
2,209 |
2,233 |
-0.22% |
157,100 |
2024/1/18 |
2,210 |
2,257 |
2,201 |
2,238 |
+1.82% |
199,500 |
2024/1/17 |
2,208 |
2,232 |
2,198 |
2,198 |
+0.46% |
133,900 |
2024/1/16 |
2,206 |
2,220 |
2,179 |
2,188 |
-0.82% |
94,100 |
2024/1/15 |
2,195 |
2,218 |
2,195 |
2,206 |
+0.64% |
93,000 |
2024/1/12 |
2,219 |
2,222 |
2,192 |
2,192 |
-1.17% |
112,700 |
2024/1/11 |
2,245 |
2,255 |
2,215 |
2,218 |
-0.14% |
107,300 |
2024/1/10 |
2,182 |
2,227 |
2,182 |
2,221 |
+1.79% |
132,900 |
2024/1/9 |
2,150 |
2,185 |
2,149 |
2,182 |
+1.58% |
110,800 |
2024/1/5 |
2,164 |
2,168 |
2,142 |
2,148 |
-0.19% |
93,700 |
2024/1/4 |
2,118 |
2,156 |
2,100 |
2,152 |
+1.80% |
117,600 |
2023/12/29 |
2,113 |
2,119 |
2,103 |
2,114 |
+0.33% |
114,500 |
2023/12/28 |
2,095 |
2,113 |
2,093 |
2,107 |
+0.38% |
73,000 |
2023/12/27 |
2,089 |
2,100 |
2,078 |
2,099 |
+0.48% |
92,200 |
2023/12/26 |
2,092 |
2,094 |
2,078 |
2,089 |
+0.29% |
82,500 |
2023/12/25 |
2,083 |
2,086 |
2,071 |
2,083 |
+0.14% |
77,600 |
2023/12/22 |
2,068 |
2,085 |
2,056 |
2,080 |
+0.39% |
103,400 |
2023/12/21 |
2,071 |
2,075 |
2,045 |
2,072 |
-0.24% |
123,500 |
2023/12/20 |
2,070 |
2,090 |
2,061 |
2,077 |
+0.14% |
114,900 |
2023/12/19 |
2,085 |
2,086 |
2,055 |
2,074 |
-0.24% |
101,600 |
2023/12/18 |
2,052 |
2,089 |
2,052 |
2,079 |
-1.09% |
104,600 |
2023/12/15 |
2,145 |
2,147 |
2,095 |
2,102 |
-1.96% |
168,900 |
2023/12/14 |
2,165 |
2,171 |
2,133 |
2,144 |
-0.46% |
103,600 |
2023/12/13 |
2,191 |
2,194 |
2,142 |
2,154 |
-1.19% |
81,200 |
2023/12/12 |
2,175 |
2,193 |
2,165 |
2,180 |
-0.27% |
123,200 |
2023/12/11 |
2,165 |
2,186 |
2,149 |
2,186 |
+1.02% |
151,700 |
2023/12/8 |
2,146 |
2,166 |
2,136 |
2,164 |
+1.03% |
204,500 |
2023/12/7 |
2,180 |
2,205 |
2,139 |
2,142 |
-1.43% |
187,000 |
2023/12/6 |
2,155 |
2,179 |
2,149 |
2,173 |
+1.31% |
106,600 |
2023/12/5 |
2,142 |
2,168 |
2,142 |
2,145 |
-1.06% |
134,200 |
2023/12/4 |
2,158 |
2,179 |
2,140 |
2,168 |
+0.46% |
147,800 |
2023/12/1 |
2,180 |
2,194 |
2,149 |
2,158 |
-0.23% |
117,900 |
2023/11/30 |
2,137 |
2,165 |
2,119 |
2,163 |
+0.89% |
210,000 |
2023/11/29 |
2,178 |
2,180 |
2,144 |
2,144 |
-2.15% |
119,700 |
2023/11/28 |
2,200 |
2,200 |
2,182 |
2,191 |
+0.00% |
124,500 |
2023/11/27 |
2,216 |
2,216 |
2,187 |
2,191 |
-0.59% |
87,300 |
2023/11/24 |
2,205 |
2,213 |
2,183 |
2,204 |
+0.55% |
71,800 |
2023/11/22 |
2,177 |
2,200 |
2,177 |
2,192 |
+0.60% |
81,700 |
2023/11/21 |
2,195 |
2,195 |
2,168 |
2,179 |
-1.09% |
131,700 |
2023/11/20 |
2,230 |
2,237 |
2,192 |
2,203 |
-1.21% |
131,300 |
2023/11/17 |
2,173 |
2,237 |
2,173 |
2,230 |
+2.62% |
202,300 |
2023/11/16 |
2,216 |
2,229 |
2,170 |
2,173 |
-1.85% |
226,000 |
2023/11/15 |
2,239 |
2,250 |
2,213 |
2,214 |
-1.12% |
226,000 |
2023/11/14 |
2,276 |
2,290 |
2,235 |
2,239 |
-1.58% |
144,700 |
2023/11/13 |
2,252 |
2,279 |
2,220 |
2,275 |
+2.34% |
222,000 |
2023/11/10 |
2,259 |
2,315 |
2,202 |
2,223 |
-1.68% |
507,300 |
2023/11/9 |
2,303 |
2,310 |
2,227 |
2,261 |
-2.46% |
200,600 |
2023/11/8 |
2,332 |
2,340 |
2,296 |
2,318 |
-0.22% |
177,100 |
2023/11/7 |
2,337 |
2,365 |
2,323 |
2,323 |
-1.40% |
110,800 |
2023/11/6 |
2,401 |
2,408 |
2,338 |
2,356 |
-1.01% |
149,700 |
2023/11/2 |
2,435 |
2,456 |
2,355 |
2,380 |
-1.57% |
136,900 |
2023/11/1 |
2,406 |
2,437 |
2,399 |
2,418 |
-0.53% |
203,400 |
2023/10/31 |
2,345 |
2,440 |
2,345 |
2,431 |
+4.56% |
257,500 |
2023/10/30 |
2,320 |
2,328 |
2,296 |
2,325 |
-0.64% |
161,400 |
2023/10/27 |
2,358 |
2,366 |
2,313 |
2,340 |
+0.30% |
284,400 |
2023/10/26 |
2,277 |
2,353 |
2,262 |
2,333 |
+1.39% |
259,000 |
2023/10/25 |
2,400 |
2,400 |
2,301 |
2,301 |
+2.49% |
785,400 |
2023/10/24 |
2,268 |
2,268 |
2,206 |
2,245 |
-1.79% |
102,900 |
2023/10/23 |
2,262 |
2,299 |
2,260 |
2,286 |
+1.20% |
128,800 |
2023/10/20 |
2,244 |
2,276 |
2,225 |
2,259 |
+1.39% |
105,800 |
2023/10/19 |
2,216 |
2,239 |
2,207 |
2,228 |
+0.77% |
59,700 |
2023/10/18 |
2,208 |
2,217 |
2,183 |
2,211 |
-0.05% |
64,900 |
2023/10/17 |
2,220 |
2,234 |
2,200 |
2,212 |
-0.14% |
83,000 |
2023/10/16 |
2,257 |
2,269 |
2,213 |
2,215 |
-1.64% |
165,300 |
2023/10/13 |
2,267 |
2,276 |
2,246 |
2,252 |
-1.83% |
87,000 |
2023/10/12 |
2,319 |
2,319 |
2,283 |
2,294 |
-0.35% |
101,100 |
2023/10/11 |
2,315 |
2,324 |
2,300 |
2,302 |
-0.35% |
79,900 |
2023/10/10 |
2,313 |
2,333 |
2,300 |
2,310 |
+0.00% |
120,900 |
2023/10/6 |
2,257 |
2,340 |
2,257 |
2,310 |
+1.90% |
198,500 |
2023/10/5 |
2,258 |
2,273 |
2,235 |
2,267 |
-0.13% |
150,900 |
2023/10/4 |
2,259 |
2,287 |
2,251 |
2,270 |
-0.79% |
141,500 |
2023/10/3 |
2,300 |
2,308 |
2,274 |
2,288 |
-0.56% |
69,800 |
2023/10/2 |
2,280 |
2,330 |
2,280 |
2,301 |
+0.35% |
154,900 |
2023/9/29 |
2,327 |
2,347 |
2,288 |
2,293 |
-2.26% |
124,300 |
2023/9/28 |
2,376 |
2,376 |
2,332 |
2,346 |
-1.30% |
157,300 |
2023/9/27 |
2,343 |
2,379 |
2,330 |
2,377 |
+1.58% |
164,900 |
2023/9/26 |
2,333 |
2,354 |
2,315 |
2,340 |
+0.04% |
112,600 |
2023/9/25 |
2,327 |
2,343 |
2,305 |
2,339 |
+0.78% |
124,100 |
2023/9/22 |
2,291 |
2,331 |
2,284 |
2,321 |
+0.87% |
200,700 |
2023/9/21 |
2,322 |
2,332 |
2,290 |
2,301 |
-1.46% |
93,500 |
2023/9/20 |
2,342 |
2,350 |
2,321 |
2,335 |
+0.26% |
180,700 |
2023/9/19 |
2,294 |
2,331 |
2,286 |
2,329 |
+1.22% |
133,000 |
2023/9/15 |
2,309 |
2,322 |
2,293 |
2,301 |
-0.35% |
223,400 |
|