日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,531.5 |
2,572 |
2,511.5 |
2,543 |
+0.51% |
237,500 |
2024/5/20 |
2,527 |
2,549.5 |
2,509 |
2,530 |
+0.12% |
241,100 |
2024/5/17 |
2,528 |
2,571 |
2,521 |
2,527 |
-0.22% |
298,300 |
2024/5/16 |
2,545 |
2,568.5 |
2,520.5 |
2,532.5 |
-0.76% |
456,900 |
2024/5/15 |
2,543.5 |
2,588 |
2,538 |
2,552 |
+1.96% |
616,800 |
2024/5/14 |
2,480 |
2,539.5 |
2,478.5 |
2,503 |
+1.25% |
772,700 |
2024/5/13 |
2,425.5 |
2,527 |
2,399.5 |
2,472 |
+12.49% |
1,964,600 |
2024/5/10 |
2,222 |
2,223 |
2,177 |
2,197.5 |
+0.34% |
564,300 |
2024/5/9 |
2,209.5 |
2,209.5 |
2,167 |
2,190 |
-1.42% |
656,900 |
2024/5/8 |
2,260.5 |
2,263.5 |
2,221.5 |
2,221.5 |
-1.79% |
434,100 |
2024/5/7 |
2,268 |
2,293.5 |
2,262 |
2,262 |
-0.81% |
360,000 |
2024/5/2 |
2,312.5 |
2,312.5 |
2,261.5 |
2,280.5 |
-0.11% |
461,400 |
2024/5/1 |
2,361.5 |
2,376 |
2,273.5 |
2,283 |
-4.97% |
693,500 |
2024/4/30 |
2,390 |
2,414.5 |
2,340.5 |
2,402.5 |
-0.56% |
519,300 |
2024/4/26 |
2,390 |
2,420 |
2,378.5 |
2,416 |
+0.86% |
238,500 |
2024/4/25 |
2,411 |
2,425.5 |
2,395.5 |
2,395.5 |
-0.44% |
164,300 |
2024/4/24 |
2,400.5 |
2,425.5 |
2,396 |
2,406 |
+0.38% |
237,700 |
2024/4/23 |
2,400 |
2,403 |
2,382.5 |
2,397 |
+0.31% |
296,300 |
2024/4/22 |
2,354.5 |
2,392 |
2,341 |
2,389.5 |
+2.71% |
259,900 |
2024/4/19 |
2,365 |
2,365 |
2,321 |
2,326.5 |
-1.63% |
375,900 |
2024/4/18 |
2,392.5 |
2,392.5 |
2,365 |
2,365 |
-1.05% |
268,200 |
2024/4/17 |
2,425.5 |
2,425.5 |
2,390 |
2,390 |
-0.93% |
296,900 |
2024/4/16 |
2,418 |
2,433 |
2,410 |
2,412.5 |
-0.54% |
347,000 |
2024/4/15 |
2,429 |
2,438.5 |
2,418 |
2,425.5 |
-0.31% |
200,100 |
2024/4/12 |
2,413 |
2,442 |
2,412.5 |
2,433 |
+0.87% |
245,300 |
2024/4/11 |
2,416 |
2,425.5 |
2,407 |
2,412 |
-0.94% |
367,200 |
2024/4/10 |
2,420 |
2,449 |
2,416 |
2,435 |
+1.12% |
191,200 |
2024/4/9 |
2,450 |
2,454 |
2,403 |
2,408 |
-1.35% |
276,300 |
2024/4/8 |
2,388 |
2,443.5 |
2,385.5 |
2,441 |
+2.43% |
280,700 |
2024/4/5 |
2,374.5 |
2,385 |
2,356 |
2,383 |
+0.04% |
328,200 |
2024/4/4 |
2,448 |
2,450.5 |
2,382 |
2,382 |
-2.30% |
497,800 |
2024/4/3 |
2,442.5 |
2,459.5 |
2,423.5 |
2,438 |
-0.20% |
387,500 |
2024/4/2 |
2,441.5 |
2,447 |
2,408.5 |
2,443 |
-0.59% |
361,100 |
2024/4/1 |
2,450 |
2,464 |
2,441.5 |
2,457.5 |
+0.59% |
323,700 |
2024/3/29 |
2,459 |
2,480.5 |
2,435.5 |
2,443 |
-0.87% |
562,300 |
2024/3/28 |
2,505 |
2,506.5 |
2,464.5 |
2,464.5 |
-4.11% |
461,000 |
2024/3/27 |
2,568.5 |
2,601 |
2,568.5 |
2,570 |
+0.39% |
439,600 |
2024/3/26 |
2,557.5 |
2,569.5 |
2,543 |
2,560 |
-0.33% |
217,400 |
2024/3/25 |
2,597 |
2,619 |
2,567 |
2,568.5 |
-0.83% |
328,900 |
2024/3/22 |
2,572 |
2,593.5 |
2,552 |
2,590 |
+1.33% |
382,900 |
2024/3/21 |
2,543 |
2,593.5 |
2,530 |
2,556 |
+1.67% |
466,800 |
2024/3/19 |
2,530 |
2,536 |
2,508.5 |
2,514 |
-1.53% |
360,400 |
2024/3/18 |
2,535.5 |
2,559 |
2,521.5 |
2,553 |
+0.49% |
358,200 |
2024/3/15 |
2,529 |
2,561.5 |
2,529 |
2,540.5 |
+0.91% |
432,500 |
2024/3/14 |
2,466 |
2,520 |
2,453 |
2,517.5 |
+1.92% |
306,200 |
2024/3/13 |
2,506 |
2,515.5 |
2,465 |
2,470 |
-1.75% |
534,200 |
2024/3/12 |
2,537 |
2,537 |
2,476 |
2,514 |
-1.14% |
415,700 |
2024/3/11 |
2,620 |
2,627 |
2,531.5 |
2,543 |
-2.86% |
412,900 |
2024/3/8 |
2,588 |
2,632.5 |
2,585.5 |
2,618 |
+0.79% |
333,300 |
2024/3/7 |
2,617 |
2,620 |
2,592.5 |
2,597.5 |
+0.37% |
298,900 |
2024/3/6 |
2,597.5 |
2,628.5 |
2,582 |
2,588 |
-0.23% |
364,300 |
2024/3/5 |
2,620 |
2,620 |
2,588.5 |
2,594 |
-1.05% |
289,900 |
2024/3/4 |
2,588.5 |
2,625 |
2,588.5 |
2,621.5 |
+0.83% |
470,300 |
2024/3/1 |
2,600 |
2,625 |
2,581.5 |
2,600 |
+1.17% |
370,500 |
2024/2/29 |
2,575 |
2,585.5 |
2,546.5 |
2,570 |
-0.50% |
478,500 |
2024/2/28 |
2,615 |
2,621.5 |
2,578 |
2,583 |
-1.97% |
524,300 |
2024/2/27 |
2,640 |
2,653.5 |
2,612 |
2,635 |
-0.43% |
365,000 |
2024/2/26 |
2,680 |
2,710 |
2,636 |
2,646.5 |
-1.60% |
492,400 |
2024/2/22 |
2,707.5 |
2,725.5 |
2,681 |
2,689.5 |
-1.10% |
250,500 |
2024/2/21 |
2,750 |
2,750 |
2,701 |
2,719.5 |
-0.38% |
248,600 |
2024/2/20 |
2,758 |
2,758 |
2,715.5 |
2,730 |
-0.71% |
191,200 |
2024/2/19 |
2,739 |
2,759 |
2,718.5 |
2,749.5 |
+1.10% |
214,300 |
2024/2/16 |
2,695 |
2,729.5 |
2,678.5 |
2,719.5 |
+1.89% |
257,700 |
2024/2/15 |
2,671 |
2,682 |
2,633.5 |
2,669 |
+0.76% |
228,800 |
2024/2/14 |
2,663.5 |
2,678.5 |
2,621.5 |
2,649 |
-0.60% |
356,000 |
2024/2/13 |
2,580 |
2,666.5 |
2,545.5 |
2,665 |
-0.73% |
675,400 |
2024/2/9 |
2,667 |
2,703 |
2,659 |
2,684.5 |
+0.04% |
233,700 |
2024/2/8 |
2,680 |
2,708 |
2,651.5 |
2,683.5 |
+0.21% |
231,400 |
2024/2/7 |
2,728 |
2,728 |
2,677 |
2,678 |
-0.80% |
221,300 |
2024/2/6 |
2,758.5 |
2,760 |
2,699.5 |
2,699.5 |
-2.95% |
313,200 |
2024/2/5 |
2,787.5 |
2,791.5 |
2,762 |
2,781.5 |
+0.54% |
204,900 |
2024/2/2 |
2,795 |
2,797 |
2,763 |
2,766.5 |
-0.32% |
159,500 |
2024/2/1 |
2,751 |
2,792 |
2,751 |
2,775.5 |
+0.91% |
270,900 |
2024/1/31 |
2,732 |
2,755 |
2,711.5 |
2,750.5 |
+0.55% |
162,200 |
2024/1/30 |
2,770 |
2,770 |
2,716.5 |
2,735.5 |
-0.78% |
195,800 |
2024/1/29 |
2,724.5 |
2,770 |
2,724.5 |
2,757 |
+1.94% |
218,300 |
2024/1/26 |
2,720 |
2,723 |
2,701.5 |
2,704.5 |
-0.59% |
175,900 |
2024/1/25 |
2,716 |
2,727 |
2,697 |
2,720.5 |
-0.38% |
234,800 |
2024/1/24 |
2,732 |
2,742 |
2,711.5 |
2,731 |
-0.47% |
135,500 |
2024/1/23 |
2,749 |
2,755.5 |
2,728 |
2,744 |
+0.15% |
173,700 |
2024/1/22 |
2,720 |
2,748.5 |
2,718.5 |
2,740 |
+1.43% |
201,100 |
2024/1/19 |
2,716 |
2,716 |
2,689.5 |
2,701.5 |
-0.77% |
204,800 |
2024/1/18 |
2,765 |
2,766 |
2,711 |
2,722.5 |
-0.40% |
202,600 |
2024/1/17 |
2,827 |
2,836 |
2,730 |
2,733.5 |
-3.15% |
283,200 |
2024/1/16 |
2,803 |
2,841.5 |
2,803 |
2,822.5 |
+1.09% |
314,900 |
2024/1/15 |
2,776.5 |
2,796.5 |
2,761 |
2,792 |
+0.11% |
217,800 |
2024/1/12 |
2,795 |
2,802 |
2,773 |
2,789 |
-0.16% |
293,300 |
2024/1/11 |
2,781.5 |
2,811 |
2,779.5 |
2,793.5 |
+0.67% |
281,200 |
2024/1/10 |
2,740.5 |
2,791 |
2,730.5 |
2,775 |
+1.41% |
350,800 |
2024/1/9 |
2,690 |
2,736.5 |
2,686 |
2,736.5 |
+2.53% |
271,000 |
2024/1/5 |
2,677.5 |
2,688.5 |
2,666 |
2,669 |
-0.19% |
180,500 |
2024/1/4 |
2,662.5 |
2,680.5 |
2,631 |
2,674 |
+0.39% |
217,200 |
2023/12/29 |
2,664 |
2,674 |
2,650 |
2,663.5 |
+0.13% |
111,100 |
2023/12/28 |
2,645.5 |
2,662 |
2,641 |
2,660 |
+0.55% |
156,000 |
2023/12/27 |
2,624.5 |
2,646.5 |
2,618.5 |
2,645.5 |
+1.24% |
161,200 |
2023/12/26 |
2,620 |
2,632 |
2,606 |
2,613 |
+0.44% |
150,700 |
2023/12/25 |
2,637 |
2,637 |
2,595.5 |
2,601.5 |
-0.59% |
119,800 |
2023/12/22 |
2,585 |
2,617.5 |
2,578.5 |
2,617 |
+1.28% |
162,000 |
2023/12/21 |
2,605 |
2,608 |
2,578 |
2,584 |
-1.45% |
209,300 |
2023/12/20 |
2,610 |
2,638 |
2,610 |
2,622 |
+0.11% |
178,900 |
2023/12/19 |
2,621.5 |
2,629 |
2,600.5 |
2,619 |
+0.87% |
237,500 |
2023/12/18 |
2,592.5 |
2,623 |
2,578.5 |
2,596.5 |
+0.41% |
313,100 |
2023/12/15 |
2,575 |
2,598.5 |
2,544 |
2,586 |
+0.82% |
591,000 |
2023/12/14 |
2,583.5 |
2,588 |
2,546.5 |
2,565 |
+0.27% |
205,700 |
2023/12/13 |
2,590.5 |
2,591.5 |
2,556.5 |
2,558 |
-1.94% |
236,900 |
2023/12/12 |
2,616.5 |
2,626.5 |
2,596 |
2,608.5 |
+0.31% |
304,400 |
2023/12/11 |
2,600 |
2,602.5 |
2,580 |
2,600.5 |
+0.99% |
168,300 |
2023/12/8 |
2,610 |
2,610 |
2,565 |
2,575 |
-0.62% |
299,300 |
2023/12/7 |
2,585 |
2,604.5 |
2,581.5 |
2,591 |
+0.95% |
307,800 |
2023/12/6 |
2,556 |
2,576.5 |
2,542.5 |
2,566.5 |
-0.18% |
327,700 |
2023/12/5 |
2,600.5 |
2,606 |
2,569 |
2,571 |
-1.44% |
269,900 |
2023/12/4 |
2,581 |
2,625.5 |
2,561.5 |
2,608.5 |
+1.01% |
302,400 |
2023/12/1 |
2,586 |
2,596.5 |
2,573 |
2,582.5 |
+0.53% |
157,900 |
2023/11/30 |
2,564 |
2,569 |
2,545 |
2,569 |
-0.31% |
183,000 |
2023/11/29 |
2,574 |
2,594 |
2,568 |
2,577 |
+0.61% |
198,400 |
2023/11/28 |
2,554 |
2,563.5 |
2,532 |
2,561.5 |
-0.27% |
111,300 |
2023/11/27 |
2,595 |
2,595 |
2,548.5 |
2,568.5 |
-0.29% |
187,900 |
2023/11/24 |
2,585 |
2,588.5 |
2,562 |
2,576 |
-0.33% |
142,500 |
2023/11/22 |
2,607.5 |
2,623 |
2,581.5 |
2,584.5 |
-0.15% |
189,000 |
2023/11/21 |
2,550 |
2,595.5 |
2,544.5 |
2,588.5 |
+0.76% |
330,300 |
2023/11/20 |
2,539 |
2,582 |
2,534 |
2,569 |
+0.20% |
264,100 |
2023/11/17 |
2,492 |
2,564 |
2,491.5 |
2,564 |
+3.45% |
436,700 |
2023/11/16 |
2,477 |
2,502.5 |
2,456 |
2,478.5 |
-0.14% |
252,400 |
|