日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,575 |
2,588.5 |
2,561 |
2,565.5 |
+0.18% |
492,100 |
2024/5/20 |
2,517.5 |
2,561 |
2,506.5 |
2,561 |
+1.77% |
590,800 |
2024/5/17 |
2,490 |
2,529 |
2,486 |
2,516.5 |
+1.02% |
582,400 |
2024/5/16 |
2,513 |
2,522 |
2,472 |
2,491 |
-0.82% |
574,200 |
2024/5/15 |
2,538 |
2,547.5 |
2,507 |
2,511.5 |
-0.91% |
586,400 |
2024/5/14 |
2,537 |
2,538 |
2,505 |
2,534.5 |
+0.72% |
585,400 |
2024/5/13 |
2,560 |
2,560 |
2,490 |
2,516.5 |
-1.02% |
964,700 |
2024/5/10 |
2,517.5 |
2,597 |
2,509.5 |
2,542.5 |
-4.83% |
2,041,200 |
2024/5/9 |
2,650 |
2,687 |
2,635 |
2,671.5 |
+0.24% |
492,700 |
2024/5/8 |
2,674 |
2,685 |
2,641 |
2,665 |
+0.00% |
510,300 |
2024/5/7 |
2,700 |
2,700 |
2,649.5 |
2,665 |
-0.86% |
550,000 |
2024/5/2 |
2,682 |
2,713.5 |
2,676 |
2,688 |
+0.24% |
540,300 |
2024/5/1 |
2,665 |
2,695.5 |
2,648 |
2,681.5 |
+0.00% |
528,800 |
2024/4/30 |
2,670 |
2,682 |
2,642.5 |
2,681.5 |
+2.04% |
480,100 |
2024/4/26 |
2,604 |
2,639 |
2,570 |
2,628 |
+1.00% |
676,800 |
2024/4/25 |
2,657.5 |
2,657.5 |
2,602 |
2,602 |
-1.68% |
593,800 |
2024/4/24 |
2,655 |
2,658.5 |
2,621 |
2,646.5 |
-0.15% |
493,600 |
2024/4/23 |
2,700 |
2,709 |
2,642.5 |
2,650.5 |
-1.72% |
645,000 |
2024/4/22 |
2,655 |
2,718 |
2,647.5 |
2,697 |
+2.90% |
804,400 |
2024/4/19 |
2,634 |
2,655.5 |
2,601.5 |
2,621 |
-0.79% |
484,800 |
2024/4/18 |
2,599 |
2,665 |
2,597 |
2,642 |
+1.23% |
603,500 |
2024/4/17 |
2,658.5 |
2,676 |
2,575 |
2,610 |
-1.84% |
888,800 |
2024/4/16 |
2,700 |
2,730.5 |
2,657.5 |
2,659 |
-2.12% |
845,800 |
2024/4/15 |
2,610 |
2,740 |
2,589.5 |
2,716.5 |
+3.45% |
1,401,800 |
2024/4/12 |
2,680 |
2,684 |
2,622 |
2,626 |
-2.34% |
883,100 |
2024/4/11 |
2,600 |
2,731 |
2,589 |
2,689 |
+2.11% |
1,212,000 |
2024/4/10 |
2,545 |
2,663 |
2,536.5 |
2,633.5 |
+3.50% |
1,427,900 |
2024/4/9 |
2,540 |
2,551 |
2,517.5 |
2,544.5 |
+0.45% |
763,600 |
2024/4/8 |
2,520 |
2,548.5 |
2,497 |
2,533 |
+0.90% |
585,600 |
2024/4/5 |
2,508 |
2,514.5 |
2,451 |
2,510.5 |
-0.16% |
711,400 |
2024/4/4 |
2,475 |
2,523 |
2,458 |
2,514.5 |
+1.58% |
740,500 |
2024/4/3 |
2,451.5 |
2,490.5 |
2,450 |
2,475.5 |
+0.77% |
703,500 |
2024/4/2 |
2,462 |
2,498 |
2,449.5 |
2,456.5 |
+0.31% |
700,900 |
2024/4/1 |
2,512 |
2,513.5 |
2,442 |
2,449 |
-1.88% |
664,300 |
2024/3/29 |
2,489 |
2,499 |
2,466 |
2,496 |
+0.67% |
617,100 |
2024/3/28 |
2,507 |
2,524.5 |
2,468.5 |
2,479.5 |
-2.09% |
940,900 |
2024/3/27 |
2,581 |
2,585 |
2,532.5 |
2,532.5 |
-1.38% |
855,000 |
2024/3/26 |
2,550 |
2,573.5 |
2,541.5 |
2,568 |
+0.67% |
675,200 |
2024/3/25 |
2,570 |
2,591 |
2,551 |
2,551 |
-0.16% |
1,071,300 |
2024/3/22 |
2,527 |
2,562 |
2,514 |
2,555 |
+1.67% |
735,000 |
2024/3/21 |
2,500 |
2,525.5 |
2,496 |
2,513 |
+1.15% |
943,600 |
2024/3/19 |
2,444 |
2,489.5 |
2,434 |
2,484.5 |
+2.28% |
1,207,600 |
2024/3/18 |
2,402 |
2,444 |
2,399 |
2,429 |
+2.97% |
2,404,800 |
2024/3/15 |
2,470 |
2,470 |
2,331 |
2,359 |
-8.21% |
5,219,500 |
2024/3/14 |
2,504.5 |
2,570 |
2,498 |
2,570 |
+2.88% |
740,900 |
2024/3/13 |
2,525 |
2,543 |
2,490 |
2,498 |
-0.22% |
388,700 |
2024/3/12 |
2,506.5 |
2,521.5 |
2,463 |
2,503.5 |
-0.08% |
474,900 |
2024/3/11 |
2,553 |
2,560 |
2,483 |
2,505.5 |
-1.71% |
632,900 |
2024/3/8 |
2,528 |
2,559.5 |
2,523 |
2,549 |
+0.30% |
666,600 |
2024/3/7 |
2,505 |
2,545 |
2,496 |
2,541.5 |
+1.93% |
748,800 |
2024/3/6 |
2,471 |
2,499.5 |
2,463 |
2,493.5 |
+1.16% |
466,600 |
2024/3/5 |
2,460 |
2,477 |
2,440 |
2,465 |
-0.12% |
606,600 |
2024/3/4 |
2,471.5 |
2,476.5 |
2,452.5 |
2,468 |
-0.54% |
553,800 |
2024/3/1 |
2,453 |
2,490 |
2,453 |
2,481.5 |
+0.79% |
464,700 |
2024/2/29 |
2,498.5 |
2,498.5 |
2,450.5 |
2,462 |
-1.70% |
613,300 |
2024/2/28 |
2,465 |
2,509.5 |
2,459 |
2,504.5 |
+1.91% |
700,200 |
2024/2/27 |
2,472.5 |
2,485.5 |
2,447 |
2,457.5 |
-1.27% |
915,000 |
2024/2/26 |
2,482.5 |
2,492.5 |
2,467.5 |
2,489 |
+0.34% |
598,600 |
2024/2/22 |
2,469 |
2,480.5 |
2,464.5 |
2,480.5 |
+0.26% |
464,000 |
2024/2/21 |
2,482.5 |
2,482.5 |
2,453.5 |
2,474 |
+0.20% |
451,000 |
2024/2/20 |
2,489 |
2,489.5 |
2,455.5 |
2,469 |
-0.80% |
699,400 |
2024/2/19 |
2,465 |
2,501.5 |
2,448.5 |
2,489 |
+0.48% |
587,400 |
2024/2/16 |
2,449 |
2,499 |
2,444.5 |
2,477 |
+1.81% |
860,400 |
2024/2/15 |
2,448 |
2,454 |
2,425 |
2,433 |
-0.41% |
492,100 |
2024/2/14 |
2,486 |
2,488.5 |
2,432 |
2,443 |
-2.36% |
722,600 |
2024/2/13 |
2,484 |
2,505.5 |
2,465 |
2,502 |
+1.38% |
483,700 |
2024/2/9 |
2,496 |
2,500 |
2,468 |
2,468 |
-2.08% |
561,700 |
2024/2/8 |
2,555.5 |
2,561.5 |
2,515 |
2,520.5 |
-1.91% |
864,100 |
2024/2/7 |
2,542.5 |
2,573 |
2,523 |
2,569.5 |
+0.94% |
788,500 |
2024/2/6 |
2,580.5 |
2,586 |
2,539.5 |
2,545.5 |
-2.40% |
765,500 |
2024/2/5 |
2,610 |
2,638.5 |
2,607.5 |
2,608 |
-0.08% |
833,400 |
2024/2/2 |
2,550 |
2,614 |
2,500.5 |
2,610 |
+3.24% |
1,383,400 |
2024/2/1 |
2,493 |
2,546 |
2,481 |
2,528 |
+1.75% |
1,169,700 |
2024/1/31 |
2,482.5 |
2,527 |
2,454 |
2,484.5 |
+1.30% |
1,064,000 |
2024/1/30 |
2,456 |
2,465.5 |
2,435 |
2,452.5 |
-0.53% |
432,600 |
2024/1/29 |
2,417.5 |
2,467.5 |
2,417.5 |
2,465.5 |
+1.52% |
772,700 |
2024/1/26 |
2,436.5 |
2,447 |
2,407 |
2,428.5 |
-0.27% |
690,200 |
2024/1/25 |
2,412 |
2,435.5 |
2,405.5 |
2,435 |
+1.02% |
437,500 |
2024/1/24 |
2,411 |
2,419 |
2,397 |
2,410.5 |
-0.60% |
443,900 |
2024/1/23 |
2,457.5 |
2,461.5 |
2,419 |
2,425 |
-1.36% |
457,000 |
2024/1/22 |
2,420 |
2,464 |
2,410.5 |
2,458.5 |
+2.08% |
645,300 |
2024/1/19 |
2,399 |
2,409 |
2,366.5 |
2,408.5 |
+0.63% |
718,700 |
2024/1/18 |
2,409 |
2,424.5 |
2,387.5 |
2,393.5 |
-0.66% |
437,700 |
2024/1/17 |
2,448 |
2,468 |
2,409.5 |
2,409.5 |
-1.45% |
651,700 |
2024/1/16 |
2,455 |
2,462 |
2,420 |
2,445 |
+0.20% |
476,000 |
2024/1/15 |
2,415.5 |
2,448 |
2,414.5 |
2,440 |
+1.16% |
456,300 |
2024/1/12 |
2,409.5 |
2,422.5 |
2,386 |
2,412 |
-0.08% |
596,100 |
2024/1/11 |
2,404 |
2,453 |
2,404 |
2,414 |
+0.67% |
711,200 |
2024/1/10 |
2,404.5 |
2,413 |
2,385.5 |
2,398 |
+0.06% |
505,400 |
2024/1/9 |
2,377.5 |
2,405 |
2,360 |
2,396.5 |
+0.15% |
722,400 |
2024/1/5 |
2,378 |
2,398 |
2,365.5 |
2,393 |
+1.61% |
677,000 |
2024/1/4 |
2,292 |
2,366 |
2,261.5 |
2,355 |
+2.91% |
1,014,700 |
2023/12/29 |
2,298 |
2,314 |
2,274.5 |
2,288.5 |
-0.28% |
551,800 |
2023/12/28 |
2,299 |
2,307 |
2,279.5 |
2,295 |
-0.54% |
444,300 |
2023/12/27 |
2,260 |
2,307.5 |
2,257.5 |
2,307.5 |
+1.76% |
697,700 |
2023/12/26 |
2,274 |
2,275 |
2,250 |
2,267.5 |
+0.42% |
484,400 |
2023/12/25 |
2,268 |
2,276 |
2,249.5 |
2,258 |
+0.31% |
492,500 |
2023/12/22 |
2,229 |
2,252 |
2,225 |
2,251 |
+1.21% |
555,700 |
2023/12/21 |
2,232 |
2,243 |
2,221.5 |
2,224 |
-0.60% |
506,800 |
2023/12/20 |
2,250 |
2,261 |
2,235 |
2,237.5 |
-1.02% |
816,000 |
2023/12/19 |
2,271.5 |
2,280 |
2,247 |
2,260.5 |
-0.18% |
380,700 |
2023/12/18 |
2,247 |
2,266 |
2,223 |
2,264.5 |
-0.20% |
786,700 |
2023/12/15 |
2,300 |
2,319 |
2,256 |
2,269 |
-1.37% |
1,076,000 |
2023/12/14 |
2,401 |
2,410.5 |
2,287.5 |
2,300.5 |
-3.52% |
1,015,700 |
2023/12/13 |
2,373 |
2,391 |
2,360.5 |
2,384.5 |
-0.25% |
655,000 |
2023/12/12 |
2,400 |
2,406 |
2,381 |
2,390.5 |
-0.23% |
917,200 |
2023/12/11 |
2,349 |
2,396 |
2,342 |
2,396 |
+2.37% |
874,400 |
2023/12/8 |
2,341 |
2,361 |
2,324.5 |
2,340.5 |
+0.28% |
1,286,100 |
2023/12/7 |
2,331 |
2,338.5 |
2,317 |
2,334 |
-0.28% |
502,400 |
2023/12/6 |
2,295.5 |
2,340.5 |
2,293.5 |
2,340.5 |
+1.61% |
656,300 |
2023/12/5 |
2,318 |
2,320 |
2,294 |
2,303.5 |
-0.73% |
551,100 |
2023/12/4 |
2,324.5 |
2,331 |
2,308 |
2,320.5 |
+0.02% |
537,700 |
2023/12/1 |
2,320 |
2,333.5 |
2,309 |
2,320 |
+0.98% |
679,100 |
2023/11/30 |
2,274 |
2,299 |
2,265.5 |
2,297.5 |
+0.42% |
685,400 |
2023/11/29 |
2,276.5 |
2,297 |
2,266 |
2,288 |
+0.57% |
810,400 |
2023/11/28 |
2,279.5 |
2,281 |
2,260.5 |
2,275 |
-0.18% |
489,400 |
2023/11/27 |
2,281.5 |
2,297.5 |
2,263.5 |
2,279 |
+0.11% |
426,500 |
2023/11/24 |
2,285 |
2,290 |
2,262.5 |
2,276.5 |
+0.02% |
442,400 |
2023/11/22 |
2,240 |
2,281.5 |
2,236 |
2,276 |
-0.18% |
664,200 |
2023/11/21 |
2,293 |
2,293 |
2,256 |
2,280 |
-0.52% |
502,000 |
2023/11/20 |
2,329 |
2,342 |
2,283 |
2,292 |
-1.36% |
614,700 |
2023/11/17 |
2,331 |
2,339.5 |
2,307.5 |
2,323.5 |
-0.41% |
745,100 |
2023/11/16 |
2,333 |
2,349.5 |
2,296 |
2,333 |
-0.55% |
665,400 |
|