日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,019.5 |
2,041 |
2,001 |
2,001 |
-0.92% |
333,800 |
2024/5/20 |
2,020 |
2,033 |
2,015 |
2,019.5 |
-0.02% |
167,300 |
2024/5/17 |
2,004 |
2,023 |
1,992.5 |
2,020 |
+0.25% |
222,900 |
2024/5/16 |
2,034 |
2,035 |
2,005 |
2,015 |
-0.64% |
229,100 |
2024/5/15 |
2,030.5 |
2,043.5 |
2,022.5 |
2,028 |
-0.12% |
197,500 |
2024/5/14 |
2,048 |
2,052 |
2,020.5 |
2,030.5 |
-0.85% |
168,300 |
2024/5/13 |
2,033 |
2,061.5 |
2,024.5 |
2,048 |
+0.74% |
210,600 |
2024/5/10 |
2,020 |
2,049 |
2,020 |
2,033 |
+1.42% |
323,400 |
2024/5/9 |
2,005 |
2,011 |
1,990.5 |
2,004.5 |
+0.70% |
382,800 |
2024/5/8 |
2,011 |
2,011.5 |
1,975 |
1,990.5 |
-1.17% |
367,700 |
2024/5/7 |
2,027 |
2,036 |
2,007 |
2,014 |
-0.59% |
307,100 |
2024/5/2 |
2,028.5 |
2,031 |
2,018 |
2,026 |
-0.12% |
173,900 |
2024/5/1 |
2,032 |
2,041 |
2,022 |
2,028.5 |
-0.61% |
151,900 |
2024/4/30 |
2,017 |
2,051.5 |
2,013.5 |
2,041 |
+1.69% |
312,800 |
2024/4/26 |
2,001 |
2,016 |
1,976 |
2,007 |
+0.32% |
303,100 |
2024/4/25 |
1,983.5 |
2,004 |
1,976 |
2,000.5 |
+0.86% |
395,300 |
2024/4/24 |
1,954 |
1,987.5 |
1,950 |
1,983.5 |
+2.51% |
471,000 |
2024/4/23 |
1,953.5 |
1,955.5 |
1,933.5 |
1,935 |
-0.26% |
267,400 |
2024/4/22 |
1,944 |
1,951 |
1,929 |
1,940 |
+1.04% |
374,900 |
2024/4/19 |
1,940 |
1,950.5 |
1,898.5 |
1,920 |
-1.84% |
514,200 |
2024/4/18 |
1,936 |
1,979 |
1,927 |
1,956 |
+1.03% |
488,700 |
2024/4/17 |
1,976 |
1,988 |
1,936 |
1,936 |
-1.97% |
557,600 |
2024/4/16 |
1,981 |
1,991 |
1,970.5 |
1,975 |
-0.93% |
420,400 |
2024/4/15 |
1,995 |
2,009 |
1,986.5 |
1,993.5 |
-0.85% |
507,600 |
2024/4/12 |
2,037.5 |
2,041.5 |
2,008 |
2,010.5 |
-1.25% |
539,200 |
2024/4/11 |
2,005 |
2,036.5 |
1,990 |
2,036 |
+1.44% |
446,000 |
2024/4/10 |
2,010 |
2,016.5 |
1,994.5 |
2,007 |
-0.57% |
430,200 |
2024/4/9 |
2,049.5 |
2,059 |
2,008.5 |
2,018.5 |
-0.84% |
437,000 |
2024/4/8 |
2,036.5 |
2,060.5 |
2,018 |
2,035.5 |
+0.00% |
387,500 |
2024/4/5 |
2,075 |
2,095.5 |
1,998.5 |
2,035.5 |
-6.41% |
1,077,300 |
2024/4/4 |
2,177.5 |
2,199 |
2,170 |
2,175 |
+0.72% |
442,400 |
2024/4/3 |
2,153 |
2,167 |
2,134 |
2,159.5 |
+0.07% |
244,700 |
2024/4/2 |
2,167 |
2,167 |
2,140 |
2,158 |
-0.48% |
199,500 |
2024/4/1 |
2,200 |
2,206 |
2,162 |
2,168.5 |
-0.85% |
239,800 |
2024/3/29 |
2,169.5 |
2,194 |
2,165 |
2,187 |
+0.81% |
159,700 |
2024/3/28 |
2,175.5 |
2,197 |
2,162 |
2,169.5 |
-0.28% |
247,200 |
2024/3/27 |
2,150 |
2,190 |
2,139.5 |
2,175.5 |
+2.06% |
337,400 |
2024/3/26 |
2,153 |
2,153 |
2,131.5 |
2,131.5 |
-1.00% |
215,700 |
2024/3/25 |
2,179 |
2,179 |
2,146.5 |
2,153 |
-1.24% |
164,300 |
2024/3/22 |
2,182.5 |
2,188 |
2,164 |
2,180 |
+0.55% |
211,100 |
2024/3/21 |
2,166 |
2,183 |
2,154.5 |
2,168 |
+1.03% |
259,500 |
2024/3/19 |
2,100.5 |
2,151 |
2,086 |
2,146 |
+0.89% |
230,600 |
2024/3/18 |
2,125 |
2,132 |
2,109.5 |
2,127 |
+1.33% |
184,500 |
2024/3/15 |
2,067 |
2,122 |
2,067 |
2,099 |
+0.89% |
533,700 |
2024/3/14 |
2,075 |
2,084 |
2,043.5 |
2,080.5 |
+1.76% |
259,800 |
2024/3/13 |
2,100 |
2,109.5 |
2,031 |
2,044.5 |
-1.90% |
258,300 |
2024/3/12 |
2,089 |
2,090 |
2,054.5 |
2,084 |
-1.04% |
291,000 |
2024/3/11 |
2,110 |
2,123 |
2,080 |
2,106 |
-0.75% |
245,700 |
2024/3/8 |
2,095.5 |
2,146.5 |
2,082 |
2,122 |
+0.50% |
276,400 |
2024/3/7 |
2,147 |
2,154.5 |
2,105 |
2,111.5 |
+0.02% |
286,200 |
2024/3/6 |
2,072.5 |
2,119.5 |
2,070 |
2,111 |
+1.86% |
314,500 |
2024/3/5 |
2,098 |
2,098 |
2,066 |
2,072.5 |
-1.85% |
357,900 |
2024/3/4 |
2,139.5 |
2,146 |
2,111.5 |
2,111.5 |
-0.19% |
366,300 |
2024/3/1 |
2,100.5 |
2,126 |
2,100.5 |
2,115.5 |
+0.76% |
226,700 |
2024/2/29 |
2,108 |
2,119 |
2,083.5 |
2,099.5 |
-0.40% |
218,800 |
2024/2/28 |
2,144 |
2,156 |
2,108 |
2,108 |
-2.34% |
206,400 |
2024/2/27 |
2,144.5 |
2,177.5 |
2,134 |
2,158.5 |
+0.44% |
315,100 |
2024/2/26 |
2,132.5 |
2,152.5 |
2,131 |
2,149 |
+1.34% |
248,700 |
2024/2/22 |
2,151 |
2,158.5 |
2,112 |
2,120.5 |
-1.17% |
232,700 |
2024/2/21 |
2,135.5 |
2,157 |
2,132.5 |
2,145.5 |
+0.42% |
439,400 |
2024/2/20 |
2,105.5 |
2,147 |
2,100 |
2,136.5 |
+1.47% |
441,500 |
2024/2/19 |
2,087.5 |
2,111 |
2,085 |
2,105.5 |
+0.86% |
494,200 |
2024/2/16 |
2,053 |
2,097 |
2,047 |
2,087.5 |
+3.60% |
652,300 |
2024/2/15 |
1,992.5 |
2,021.5 |
1,989 |
2,015 |
+1.77% |
393,300 |
2024/2/14 |
1,988.5 |
1,988.5 |
1,957 |
1,980 |
-1.54% |
355,600 |
2024/2/13 |
1,997 |
2,014 |
1,987.5 |
2,011 |
+1.49% |
291,700 |
2024/2/9 |
1,978.5 |
2,002 |
1,974.5 |
1,981.5 |
-0.28% |
362,000 |
2024/2/8 |
1,990 |
1,998 |
1,973 |
1,987 |
-0.82% |
326,100 |
2024/2/7 |
2,001 |
2,017 |
1,997.5 |
2,003.5 |
-0.15% |
388,900 |
2024/2/6 |
2,016 |
2,028 |
2,004.5 |
2,006.5 |
-0.99% |
442,900 |
2024/2/5 |
2,042 |
2,048 |
2,017 |
2,026.5 |
-0.10% |
350,400 |
2024/2/2 |
2,036 |
2,042.5 |
2,010 |
2,028.5 |
-0.37% |
380,600 |
2024/2/1 |
2,030 |
2,066.5 |
2,027 |
2,036 |
+0.67% |
688,200 |
2024/1/31 |
2,035 |
2,047 |
2,009 |
2,022.5 |
-1.46% |
358,200 |
2024/1/30 |
2,069 |
2,083 |
2,049.5 |
2,052.5 |
-0.58% |
314,900 |
2024/1/29 |
2,040 |
2,068 |
2,032 |
2,064.5 |
+1.20% |
347,900 |
2024/1/26 |
2,058.5 |
2,063 |
2,039.5 |
2,040 |
-1.11% |
322,500 |
2024/1/25 |
2,031 |
2,064 |
2,031 |
2,063 |
+1.95% |
516,200 |
2024/1/24 |
2,039.5 |
2,045 |
2,019.5 |
2,023.5 |
-0.32% |
326,000 |
2024/1/23 |
2,061 |
2,074 |
2,025 |
2,030 |
-0.85% |
305,600 |
2024/1/22 |
2,042.5 |
2,066 |
2,041.5 |
2,047.5 |
+1.04% |
226,600 |
2024/1/19 |
2,025 |
2,043 |
2,019 |
2,026.5 |
+0.65% |
336,900 |
2024/1/18 |
2,030 |
2,032 |
2,011 |
2,013.5 |
-0.98% |
309,300 |
2024/1/17 |
2,078.5 |
2,103 |
2,029.5 |
2,033.5 |
-1.83% |
431,600 |
2024/1/16 |
2,115 |
2,123.5 |
2,068.5 |
2,071.5 |
-2.01% |
419,400 |
2024/1/15 |
2,114.5 |
2,127.5 |
2,090 |
2,114 |
-0.07% |
642,500 |
2024/1/12 |
2,134.5 |
2,176.5 |
2,114 |
2,115.5 |
+3.98% |
1,789,600 |
2024/1/11 |
2,028.5 |
2,043.5 |
2,020 |
2,034.5 |
+1.40% |
418,200 |
2024/1/10 |
1,988 |
2,014 |
1,988 |
2,006.5 |
+0.93% |
376,000 |
2024/1/9 |
1,989.5 |
2,011 |
1,973 |
1,988 |
+1.17% |
344,600 |
2024/1/5 |
1,980 |
1,991 |
1,965 |
1,965 |
-1.48% |
306,200 |
2024/1/4 |
1,992.5 |
2,005 |
1,971.5 |
1,994.5 |
-1.36% |
288,900 |
2023/12/29 |
2,011 |
2,026.5 |
2,007.5 |
2,022 |
+0.55% |
235,300 |
2023/12/28 |
2,003.5 |
2,022.5 |
1,997 |
2,011 |
-0.74% |
210,700 |
2023/12/27 |
2,022 |
2,049 |
2,018 |
2,026 |
+0.60% |
296,400 |
2023/12/26 |
1,993.5 |
2,015 |
1,987.5 |
2,014 |
+1.03% |
215,300 |
2023/12/25 |
1,976.5 |
2,000 |
1,966 |
1,993.5 |
+0.96% |
309,300 |
2023/12/22 |
1,967 |
1,981 |
1,957 |
1,974.5 |
+0.77% |
287,500 |
2023/12/21 |
1,944.5 |
1,965 |
1,944 |
1,959.5 |
-0.53% |
240,100 |
2023/12/20 |
1,970 |
1,993 |
1,968.5 |
1,970 |
+0.38% |
382,300 |
2023/12/19 |
1,930 |
1,974 |
1,917 |
1,962.5 |
+0.93% |
390,900 |
2023/12/18 |
1,940 |
1,952 |
1,922.5 |
1,944.5 |
-1.42% |
246,000 |
2023/12/15 |
1,942 |
1,975 |
1,941 |
1,972.5 |
+1.57% |
382,600 |
2023/12/14 |
1,934 |
1,946 |
1,920 |
1,942 |
-0.28% |
298,500 |
2023/12/13 |
1,976 |
1,983.5 |
1,940 |
1,947.5 |
-1.44% |
389,500 |
2023/12/12 |
1,968 |
1,982.5 |
1,962.5 |
1,976 |
+1.13% |
348,200 |
2023/12/11 |
1,925 |
1,959 |
1,923 |
1,954 |
+2.87% |
368,900 |
2023/12/8 |
1,914 |
1,920 |
1,891.5 |
1,899.5 |
-0.60% |
365,800 |
2023/12/7 |
1,909.5 |
1,926.5 |
1,901 |
1,911 |
+0.08% |
434,600 |
2023/12/6 |
1,898.5 |
1,910.5 |
1,853 |
1,909.5 |
+6.59% |
1,074,200 |
2023/12/5 |
1,816.5 |
1,833 |
1,791 |
1,791.5 |
-2.42% |
195,600 |
2023/12/4 |
1,829.5 |
1,844 |
1,814 |
1,836 |
+0.03% |
145,800 |
2023/12/1 |
1,849 |
1,849 |
1,830 |
1,835.5 |
-0.30% |
147,700 |
2023/11/30 |
1,821.5 |
1,845 |
1,820 |
1,841 |
+1.80% |
224,300 |
2023/11/29 |
1,805 |
1,828 |
1,791 |
1,808.5 |
-2.00% |
265,800 |
2023/11/28 |
1,851.5 |
1,868 |
1,842 |
1,845.5 |
+0.33% |
496,700 |
2023/11/27 |
1,862 |
1,873 |
1,838 |
1,839.5 |
-1.00% |
195,300 |
2023/11/24 |
1,840 |
1,872 |
1,838 |
1,858 |
+1.84% |
326,800 |
2023/11/22 |
1,802 |
1,838 |
1,798 |
1,824.5 |
+1.19% |
278,400 |
2023/11/21 |
1,784.5 |
1,810.5 |
1,784.5 |
1,803 |
+0.59% |
245,200 |
2023/11/20 |
1,814 |
1,822.5 |
1,792.5 |
1,792.5 |
-1.13% |
255,200 |
2023/11/17 |
1,775 |
1,813 |
1,775 |
1,813 |
+1.60% |
206,000 |
2023/11/16 |
1,810 |
1,810 |
1,773 |
1,784.5 |
-1.41% |
199,600 |
|