日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,551.5 |
1,561 |
1,536 |
1,551 |
-0.03% |
929,200 |
2024/5/20 |
1,520 |
1,552.5 |
1,513 |
1,551.5 |
+0.88% |
1,036,300 |
2024/5/17 |
1,517.5 |
1,555 |
1,508.5 |
1,538 |
+1.32% |
973,200 |
2024/5/16 |
1,538.5 |
1,544.5 |
1,510 |
1,518 |
-1.59% |
1,528,400 |
2024/5/15 |
1,562.5 |
1,566 |
1,540 |
1,542.5 |
-1.94% |
1,489,500 |
2024/5/14 |
1,581.5 |
1,588 |
1,552 |
1,573 |
-0.35% |
1,661,000 |
2024/5/13 |
1,535 |
1,589.5 |
1,532 |
1,578.5 |
+2.83% |
2,607,600 |
2024/5/10 |
1,551 |
1,575 |
1,505 |
1,535 |
-5.89% |
4,750,600 |
2024/5/9 |
1,630 |
1,644.5 |
1,619.5 |
1,631 |
+0.37% |
1,580,200 |
2024/5/8 |
1,639.5 |
1,657.5 |
1,621 |
1,625 |
-0.82% |
1,078,900 |
2024/5/7 |
1,631 |
1,645.5 |
1,624 |
1,638.5 |
+0.96% |
1,210,700 |
2024/5/2 |
1,630.5 |
1,632 |
1,613.5 |
1,623 |
+0.09% |
1,231,600 |
2024/5/1 |
1,689 |
1,693 |
1,620.5 |
1,621.5 |
-5.53% |
2,200,200 |
2024/4/30 |
1,690 |
1,733 |
1,683.5 |
1,716.5 |
+3.19% |
2,269,500 |
2024/4/26 |
1,641.5 |
1,666.5 |
1,617.5 |
1,663.5 |
+1.87% |
1,546,700 |
2024/4/25 |
1,664 |
1,664.5 |
1,628.5 |
1,633 |
-1.98% |
772,100 |
2024/4/24 |
1,661.5 |
1,670 |
1,652.5 |
1,666 |
+0.97% |
1,043,900 |
2024/4/23 |
1,639 |
1,661.5 |
1,634 |
1,650 |
+0.49% |
831,300 |
2024/4/22 |
1,629 |
1,642 |
1,615.5 |
1,642 |
+0.61% |
1,447,400 |
2024/4/19 |
1,651 |
1,655.5 |
1,604.5 |
1,632 |
-1.27% |
1,139,600 |
2024/4/18 |
1,646 |
1,659 |
1,637 |
1,653 |
+0.43% |
794,500 |
2024/4/17 |
1,642 |
1,676.5 |
1,625.5 |
1,646 |
+0.40% |
1,276,600 |
2024/4/16 |
1,658 |
1,659 |
1,624.5 |
1,639.5 |
-0.67% |
1,383,500 |
2024/4/15 |
1,642 |
1,653 |
1,632 |
1,650.5 |
-0.27% |
769,600 |
2024/4/12 |
1,656 |
1,659 |
1,641.5 |
1,655 |
+0.18% |
916,100 |
2024/4/11 |
1,663 |
1,666 |
1,638 |
1,652 |
-0.90% |
764,700 |
2024/4/10 |
1,674 |
1,687.5 |
1,658.5 |
1,667 |
+0.03% |
1,129,100 |
2024/4/9 |
1,672.5 |
1,674.5 |
1,640.5 |
1,666.5 |
+2.08% |
1,144,700 |
2024/4/8 |
1,649.5 |
1,651 |
1,621 |
1,632.5 |
-1.03% |
1,081,800 |
2024/4/5 |
1,630 |
1,650 |
1,626 |
1,649.5 |
-0.15% |
1,060,600 |
2024/4/4 |
1,648 |
1,652.5 |
1,630 |
1,652 |
+0.24% |
1,626,400 |
2024/4/3 |
1,613.5 |
1,658 |
1,610 |
1,648 |
+1.95% |
1,778,100 |
2024/4/2 |
1,638 |
1,638.5 |
1,600.5 |
1,616.5 |
-1.49% |
1,633,300 |
2024/4/1 |
1,682.5 |
1,688 |
1,640 |
1,641 |
-1.97% |
1,098,800 |
2024/3/29 |
1,667 |
1,689.5 |
1,662 |
1,674 |
+1.36% |
1,653,300 |
2024/3/28 |
1,660 |
1,662.5 |
1,630 |
1,651.5 |
-3.19% |
4,820,400 |
2024/3/27 |
1,703 |
1,723 |
1,689.5 |
1,706 |
+0.41% |
3,071,600 |
2024/3/26 |
1,697 |
1,709 |
1,689.5 |
1,699 |
+0.18% |
1,699,400 |
2024/3/25 |
1,730 |
1,730 |
1,696 |
1,696 |
-1.02% |
1,929,900 |
2024/3/22 |
1,735 |
1,741 |
1,693.5 |
1,713.5 |
+1.09% |
1,787,800 |
2024/3/21 |
1,705 |
1,728 |
1,692 |
1,695 |
+0.03% |
2,100,900 |
2024/3/19 |
1,672 |
1,703.5 |
1,667 |
1,694.5 |
+1.35% |
1,403,600 |
2024/3/18 |
1,660 |
1,673.5 |
1,647 |
1,672 |
+1.21% |
1,650,300 |
2024/3/15 |
1,650 |
1,667 |
1,645 |
1,652 |
-0.33% |
3,869,200 |
2024/3/14 |
1,645 |
1,657.5 |
1,629 |
1,657.5 |
-0.15% |
1,926,700 |
2024/3/13 |
1,663 |
1,677.5 |
1,641 |
1,660 |
-1.01% |
2,593,000 |
2024/3/12 |
1,683 |
1,683 |
1,645 |
1,677 |
-0.03% |
1,869,200 |
2024/3/11 |
1,660 |
1,685 |
1,651.5 |
1,677.5 |
+0.87% |
2,145,200 |
2024/3/8 |
1,665 |
1,684 |
1,657 |
1,663 |
-1.22% |
2,051,300 |
2024/3/7 |
1,714.5 |
1,720 |
1,667 |
1,683.5 |
-1.03% |
2,299,800 |
2024/3/6 |
1,677.5 |
1,705 |
1,669.5 |
1,701 |
+1.40% |
1,818,300 |
2024/3/5 |
1,690 |
1,699 |
1,656 |
1,677.5 |
-2.47% |
2,268,400 |
2024/3/4 |
1,723 |
1,759.5 |
1,700.5 |
1,720 |
+1.42% |
2,512,600 |
2024/3/1 |
1,720.5 |
1,738 |
1,689 |
1,696 |
-0.82% |
2,382,800 |
2024/2/29 |
1,710 |
1,720.5 |
1,661.5 |
1,710 |
+0.68% |
2,224,600 |
2024/2/28 |
1,742 |
1,765 |
1,692 |
1,698.5 |
-2.45% |
2,529,200 |
2024/2/27 |
1,740 |
1,756.4 |
1,734.4 |
1,741.2 |
-0.21% |
490,300 |
2024/2/26 |
1,754.4 |
1,763.8 |
1,738 |
1,744.8 |
-1.85% |
791,400 |
2024/2/22 |
1,770.2 |
1,787.2 |
1,758.6 |
1,777.6 |
-0.78% |
582,300 |
2024/2/21 |
1,781 |
1,799.4 |
1,755 |
1,791.6 |
+0.61% |
475,400 |
2024/2/20 |
1,817.8 |
1,838 |
1,774 |
1,780.8 |
-2.04% |
615,400 |
2024/2/19 |
1,823.8 |
1,824 |
1,784.4 |
1,817.8 |
-0.89% |
467,100 |
2024/2/16 |
1,849.8 |
1,865.4 |
1,801.2 |
1,834.2 |
+1.48% |
662,800 |
2024/2/15 |
1,895 |
1,895 |
1,802.4 |
1,807.4 |
-5.01% |
660,900 |
2024/2/14 |
1,858 |
1,921.8 |
1,858 |
1,902.8 |
+3.93% |
819,000 |
2024/2/13 |
1,828 |
1,835 |
1,785.4 |
1,830.8 |
+1.58% |
670,300 |
2024/2/9 |
1,762.6 |
1,812.4 |
1,728 |
1,802.4 |
+0.99% |
1,033,800 |
2024/2/8 |
1,780.4 |
1,795.8 |
1,711 |
1,784.8 |
-0.84% |
1,703,700 |
2024/2/7 |
1,795.2 |
1,816.6 |
1,780.2 |
1,800 |
+0.07% |
570,400 |
2024/2/6 |
1,820 |
1,825.6 |
1,795.2 |
1,798.8 |
-0.86% |
447,600 |
2024/2/5 |
1,828.6 |
1,832 |
1,812 |
1,814.4 |
+0.42% |
374,400 |
2024/2/2 |
1,819.6 |
1,829.6 |
1,804.6 |
1,806.8 |
-0.44% |
354,400 |
2024/2/1 |
1,790.2 |
1,827.6 |
1,785.6 |
1,814.8 |
+0.24% |
349,300 |
2024/1/31 |
1,803.2 |
1,818.2 |
1,780.6 |
1,810.4 |
-0.31% |
489,000 |
2024/1/30 |
1,811 |
1,831 |
1,803.8 |
1,816 |
+1.18% |
369,800 |
2024/1/29 |
1,779.8 |
1,803 |
1,773.8 |
1,794.8 |
+2.22% |
489,500 |
2024/1/26 |
1,844 |
1,844 |
1,748.4 |
1,755.8 |
-5.40% |
772,700 |
2024/1/25 |
1,847 |
1,859 |
1,839 |
1,856 |
+0.49% |
270,600 |
2024/1/24 |
1,840 |
1,851.2 |
1,834.2 |
1,847 |
+0.16% |
328,400 |
2024/1/23 |
1,829.6 |
1,856.2 |
1,817.2 |
1,844 |
+0.79% |
455,700 |
2024/1/22 |
1,800 |
1,835 |
1,798 |
1,829.6 |
+1.90% |
335,400 |
2024/1/19 |
1,807.6 |
1,812 |
1,787.2 |
1,795.4 |
-0.43% |
356,800 |
2024/1/18 |
1,770.6 |
1,816 |
1,767.4 |
1,803.2 |
+2.03% |
434,500 |
2024/1/17 |
1,780 |
1,792 |
1,741.2 |
1,767.4 |
-0.41% |
478,000 |
2024/1/16 |
1,782 |
1,794.2 |
1,765.4 |
1,774.6 |
-0.30% |
395,200 |
2024/1/15 |
1,785 |
1,801.6 |
1,778.2 |
1,780 |
+0.43% |
354,700 |
2024/1/12 |
1,761.2 |
1,787.8 |
1,761.2 |
1,772.4 |
+1.22% |
455,900 |
2024/1/11 |
1,741.2 |
1,759.8 |
1,741.2 |
1,751 |
+1.02% |
487,300 |
2024/1/10 |
1,716.4 |
1,744 |
1,712.4 |
1,733.4 |
+1.01% |
548,900 |
2024/1/9 |
1,679.6 |
1,722.8 |
1,673.8 |
1,716 |
+2.69% |
444,300 |
2024/1/5 |
1,663 |
1,678.2 |
1,648 |
1,671 |
+0.32% |
372,800 |
2024/1/4 |
1,621.4 |
1,671 |
1,595.6 |
1,665.6 |
+1.28% |
833,100 |
2023/12/29 |
1,646.6 |
1,653 |
1,632.4 |
1,644.6 |
+0.11% |
276,100 |
2023/12/28 |
1,649.6 |
1,649.6 |
1,623.2 |
1,642.8 |
+0.02% |
515,100 |
2023/12/27 |
1,630.2 |
1,647.6 |
1,629 |
1,642.4 |
+0.76% |
331,300 |
2023/12/26 |
1,621.8 |
1,631.6 |
1,613.8 |
1,630 |
+1.00% |
233,800 |
2023/12/25 |
1,651 |
1,671.6 |
1,606.2 |
1,613.8 |
-1.20% |
420,100 |
2023/12/22 |
1,606 |
1,642.8 |
1,598.4 |
1,633.4 |
+1.66% |
591,300 |
2023/12/21 |
1,601.8 |
1,618.6 |
1,585.2 |
1,606.8 |
-0.09% |
727,800 |
2023/12/20 |
1,599 |
1,614.2 |
1,592 |
1,608.2 |
+0.47% |
581,600 |
2023/12/19 |
1,584.2 |
1,602.6 |
1,562.8 |
1,600.6 |
+1.20% |
699,800 |
2023/12/18 |
1,598 |
1,600 |
1,554 |
1,581.6 |
-0.15% |
825,100 |
2023/12/15 |
1,552 |
1,589.4 |
1,550.4 |
1,584 |
+4.01% |
1,198,500 |
2023/12/14 |
1,470 |
1,541.8 |
1,460.6 |
1,523 |
+7.83% |
2,020,600 |
2023/12/13 |
1,405 |
1,420 |
1,401.2 |
1,412.4 |
+1.32% |
554,500 |
2023/12/12 |
1,420 |
1,423.2 |
1,386 |
1,394 |
-1.82% |
442,100 |
2023/12/11 |
1,394.8 |
1,419.8 |
1,392.2 |
1,419.8 |
+3.59% |
530,800 |
2023/12/8 |
1,355.6 |
1,384.6 |
1,355.6 |
1,370.6 |
+1.11% |
658,700 |
2023/12/7 |
1,331 |
1,360 |
1,328.4 |
1,355.6 |
+2.23% |
720,600 |
2023/12/6 |
1,298.2 |
1,326 |
1,294 |
1,326 |
+1.24% |
423,700 |
2023/12/5 |
1,327.8 |
1,350.6 |
1,308.8 |
1,309.8 |
-1.36% |
549,000 |
2023/12/4 |
1,302.2 |
1,335.6 |
1,302.2 |
1,327.8 |
+1.81% |
518,300 |
2023/12/1 |
1,291 |
1,308.4 |
1,281.2 |
1,304.2 |
+2.08% |
616,800 |
2023/11/30 |
1,260.6 |
1,280 |
1,253.6 |
1,277.6 |
+1.88% |
541,000 |
2023/11/29 |
1,270.2 |
1,281 |
1,251.2 |
1,254 |
-0.33% |
405,300 |
2023/11/28 |
1,249.4 |
1,258.6 |
1,246 |
1,258.2 |
+0.70% |
364,400 |
2023/11/27 |
1,252.2 |
1,259.8 |
1,246.6 |
1,249.4 |
-0.27% |
338,000 |
2023/11/24 |
1,262.4 |
1,269.6 |
1,236.6 |
1,252.8 |
-0.62% |
331,100 |
2023/11/22 |
1,251 |
1,288.8 |
1,244.6 |
1,260.6 |
+1.35% |
982,900 |
2023/11/21 |
1,216.4 |
1,244.8 |
1,211 |
1,243.8 |
+2.49% |
702,300 |
2023/11/20 |
1,222 |
1,234.2 |
1,206.6 |
1,213.6 |
-0.07% |
489,800 |
2023/11/17 |
1,208.8 |
1,216.6 |
1,191.2 |
1,214.4 |
+2.15% |
975,800 |
2023/11/16 |
1,239.8 |
1,239.8 |
1,188.8 |
1,188.8 |
-5.20% |
1,406,200 |
|