日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,984.5 |
3,005 |
2,966 |
2,972.5 |
-0.39% |
734,300 |
2024/5/20 |
2,981 |
3,009 |
2,964 |
2,984 |
-0.05% |
1,167,900 |
2024/5/17 |
3,019 |
3,032 |
2,978.5 |
2,985.5 |
-1.21% |
1,119,900 |
2024/5/16 |
3,137 |
3,147 |
2,995.5 |
3,022 |
-1.47% |
1,658,100 |
2024/5/15 |
3,175 |
3,214 |
3,026 |
3,067 |
-3.10% |
1,616,200 |
2024/5/14 |
3,198 |
3,201 |
3,138 |
3,165 |
+1.18% |
1,004,900 |
2024/5/13 |
3,196 |
3,202 |
3,107 |
3,128 |
-2.89% |
1,193,100 |
2024/5/10 |
3,247 |
3,278 |
3,192 |
3,221 |
-0.68% |
1,399,900 |
2024/5/9 |
3,200 |
3,378 |
3,066 |
3,243 |
-4.90% |
2,119,200 |
2024/5/8 |
3,461 |
3,493 |
3,399 |
3,410 |
-1.42% |
756,300 |
2024/5/7 |
3,400 |
3,460 |
3,395 |
3,459 |
+1.92% |
723,400 |
2024/5/2 |
3,399 |
3,399 |
3,362 |
3,394 |
+0.53% |
377,100 |
2024/5/1 |
3,368 |
3,398 |
3,342 |
3,376 |
+0.00% |
558,400 |
2024/4/30 |
3,400 |
3,400 |
3,338 |
3,376 |
+1.17% |
890,300 |
2024/4/26 |
3,264 |
3,353 |
3,251 |
3,337 |
+1.46% |
1,275,100 |
2024/4/25 |
3,314 |
3,321 |
3,284 |
3,289 |
-0.81% |
485,800 |
2024/4/24 |
3,305 |
3,338 |
3,290 |
3,316 |
+0.27% |
445,800 |
2024/4/23 |
3,296 |
3,309 |
3,257 |
3,307 |
+0.52% |
636,600 |
2024/4/22 |
3,264 |
3,304 |
3,236 |
3,290 |
+2.46% |
503,800 |
2024/4/19 |
3,247 |
3,264 |
3,201 |
3,211 |
-1.89% |
846,100 |
2024/4/18 |
3,294 |
3,306 |
3,254 |
3,273 |
+0.86% |
609,600 |
2024/4/17 |
3,332 |
3,337 |
3,224 |
3,245 |
-2.55% |
731,300 |
2024/4/16 |
3,208 |
3,345 |
3,201 |
3,330 |
+3.03% |
779,900 |
2024/4/15 |
3,254 |
3,255 |
3,218 |
3,232 |
-1.25% |
503,700 |
2024/4/12 |
3,267 |
3,282 |
3,243 |
3,273 |
+1.27% |
511,300 |
2024/4/11 |
3,225 |
3,240 |
3,184 |
3,232 |
+0.97% |
617,200 |
2024/4/10 |
3,231 |
3,252 |
3,185 |
3,201 |
-1.02% |
607,200 |
2024/4/9 |
3,222 |
3,257 |
3,202 |
3,234 |
+0.75% |
583,100 |
2024/4/8 |
3,165 |
3,227 |
3,165 |
3,210 |
+1.78% |
642,600 |
2024/4/5 |
3,109 |
3,162 |
3,096 |
3,154 |
+1.68% |
679,700 |
2024/4/4 |
3,095 |
3,145 |
3,065 |
3,102 |
+0.88% |
939,900 |
2024/4/3 |
3,126 |
3,134 |
3,061 |
3,075 |
-2.72% |
1,025,000 |
2024/4/2 |
3,235 |
3,241 |
3,152 |
3,161 |
-3.36% |
850,800 |
2024/4/1 |
3,329 |
3,340 |
3,267 |
3,271 |
-0.55% |
461,300 |
2024/3/29 |
3,234 |
3,294 |
3,230 |
3,289 |
+1.70% |
415,700 |
2024/3/28 |
3,250 |
3,286 |
3,227 |
3,234 |
-1.76% |
605,000 |
2024/3/27 |
3,280 |
3,329 |
3,266 |
3,292 |
+1.23% |
765,800 |
2024/3/26 |
3,330 |
3,336 |
3,248 |
3,252 |
-2.11% |
723,500 |
2024/3/25 |
3,401 |
3,406 |
3,320 |
3,322 |
-2.52% |
441,500 |
2024/3/22 |
3,394 |
3,415 |
3,376 |
3,408 |
+0.41% |
413,500 |
2024/3/21 |
3,450 |
3,461 |
3,385 |
3,394 |
-0.85% |
505,400 |
2024/3/19 |
3,434 |
3,473 |
3,387 |
3,423 |
-0.03% |
529,900 |
2024/3/18 |
3,298 |
3,443 |
3,298 |
3,424 |
+3.82% |
703,100 |
2024/3/15 |
3,273 |
3,317 |
3,270 |
3,298 |
+0.73% |
601,700 |
2024/3/14 |
3,250 |
3,278 |
3,218 |
3,274 |
+0.49% |
435,900 |
2024/3/13 |
3,268 |
3,297 |
3,250 |
3,258 |
-0.18% |
439,800 |
2024/3/12 |
3,271 |
3,272 |
3,204 |
3,264 |
-0.70% |
369,500 |
2024/3/11 |
3,273 |
3,317 |
3,241 |
3,287 |
-0.90% |
567,900 |
2024/3/8 |
3,405 |
3,426 |
3,309 |
3,317 |
-3.91% |
937,200 |
2024/3/7 |
3,443 |
3,494 |
3,432 |
3,452 |
+0.76% |
551,700 |
2024/3/6 |
3,371 |
3,468 |
3,371 |
3,426 |
+1.06% |
611,600 |
2024/3/5 |
3,399 |
3,404 |
3,364 |
3,390 |
-0.32% |
297,100 |
2024/3/4 |
3,424 |
3,453 |
3,401 |
3,401 |
+0.09% |
361,900 |
2024/3/1 |
3,391 |
3,418 |
3,358 |
3,398 |
+0.68% |
254,300 |
2024/2/29 |
3,364 |
3,389 |
3,346 |
3,375 |
-0.38% |
650,000 |
2024/2/28 |
3,382 |
3,403 |
3,345 |
3,388 |
+0.06% |
461,100 |
2024/2/27 |
3,418 |
3,434 |
3,382 |
3,386 |
-0.97% |
472,900 |
2024/2/26 |
3,400 |
3,486 |
3,367 |
3,419 |
+0.94% |
618,400 |
2024/2/22 |
3,348 |
3,398 |
3,331 |
3,387 |
+0.39% |
601,100 |
2024/2/21 |
3,376 |
3,377 |
3,333 |
3,374 |
+0.15% |
409,500 |
2024/2/20 |
3,400 |
3,404 |
3,348 |
3,369 |
-0.80% |
338,500 |
2024/2/19 |
3,446 |
3,446 |
3,377 |
3,396 |
-1.48% |
292,100 |
2024/2/16 |
3,447 |
3,483 |
3,426 |
3,447 |
+1.09% |
410,000 |
2024/2/15 |
3,450 |
3,461 |
3,369 |
3,410 |
-0.09% |
436,900 |
2024/2/14 |
3,388 |
3,436 |
3,369 |
3,413 |
+0.62% |
550,700 |
2024/2/13 |
3,326 |
3,445 |
3,319 |
3,392 |
+2.98% |
666,800 |
2024/2/9 |
3,361 |
3,369 |
3,279 |
3,294 |
-2.46% |
451,200 |
2024/2/8 |
3,409 |
3,420 |
3,350 |
3,377 |
-0.94% |
871,500 |
2024/2/7 |
3,469 |
3,488 |
3,390 |
3,409 |
-1.73% |
598,400 |
2024/2/6 |
3,537 |
3,537 |
3,439 |
3,469 |
-2.67% |
974,600 |
2024/2/5 |
3,572 |
3,670 |
3,520 |
3,564 |
+7.54% |
1,493,200 |
2024/2/2 |
3,319 |
3,337 |
3,290 |
3,314 |
+0.91% |
883,500 |
2024/2/1 |
3,298 |
3,310 |
3,253 |
3,284 |
-0.61% |
481,200 |
2024/1/31 |
3,295 |
3,304 |
3,248 |
3,304 |
-0.51% |
662,000 |
2024/1/30 |
3,325 |
3,332 |
3,303 |
3,321 |
+0.03% |
441,300 |
2024/1/29 |
3,315 |
3,326 |
3,301 |
3,320 |
+0.15% |
282,200 |
2024/1/26 |
3,312 |
3,335 |
3,286 |
3,315 |
-0.06% |
462,900 |
2024/1/25 |
3,351 |
3,380 |
3,312 |
3,317 |
-1.43% |
504,400 |
2024/1/24 |
3,383 |
3,404 |
3,351 |
3,365 |
-1.20% |
403,200 |
2024/1/23 |
3,434 |
3,458 |
3,400 |
3,406 |
+0.21% |
410,800 |
2024/1/22 |
3,400 |
3,418 |
3,392 |
3,399 |
+0.06% |
371,300 |
2024/1/19 |
3,433 |
3,433 |
3,362 |
3,397 |
+0.83% |
646,200 |
2024/1/18 |
3,389 |
3,389 |
3,334 |
3,369 |
-0.53% |
696,600 |
2024/1/17 |
3,440 |
3,451 |
3,375 |
3,387 |
-0.47% |
586,700 |
2024/1/16 |
3,428 |
3,430 |
3,395 |
3,403 |
-0.56% |
408,300 |
2024/1/15 |
3,437 |
3,446 |
3,402 |
3,422 |
+0.09% |
410,000 |
2024/1/12 |
3,400 |
3,424 |
3,378 |
3,419 |
+2.46% |
737,400 |
2024/1/11 |
3,341 |
3,358 |
3,301 |
3,337 |
+1.00% |
685,400 |
2024/1/10 |
3,220 |
3,324 |
3,220 |
3,304 |
+3.28% |
714,800 |
2024/1/9 |
3,118 |
3,202 |
3,108 |
3,199 |
+3.46% |
573,600 |
2024/1/5 |
3,153 |
3,153 |
3,084 |
3,092 |
-1.31% |
391,500 |
2024/1/4 |
3,077 |
3,134 |
3,056 |
3,133 |
+0.84% |
520,500 |
2023/12/29 |
3,096 |
3,110 |
3,085 |
3,107 |
-0.13% |
348,200 |
2023/12/28 |
3,109 |
3,123 |
3,084 |
3,111 |
-0.42% |
396,200 |
2023/12/27 |
3,096 |
3,146 |
3,095 |
3,124 |
+1.00% |
462,400 |
2023/12/26 |
3,065 |
3,097 |
3,063 |
3,093 |
+1.01% |
293,000 |
2023/12/25 |
3,079 |
3,083 |
3,057 |
3,062 |
+0.49% |
220,500 |
2023/12/22 |
3,019 |
3,049 |
3,012 |
3,047 |
+1.03% |
368,100 |
2023/12/21 |
2,999 |
3,030 |
2,997 |
3,016 |
-0.66% |
309,200 |
2023/12/20 |
3,060 |
3,078 |
3,016 |
3,036 |
-1.20% |
617,800 |
2023/12/19 |
3,060 |
3,084 |
3,053 |
3,073 |
-0.07% |
624,200 |
2023/12/18 |
3,066 |
3,080 |
3,042 |
3,075 |
+0.20% |
459,300 |
2023/12/15 |
3,099 |
3,119 |
3,059 |
3,069 |
-1.48% |
986,400 |
2023/12/14 |
3,080 |
3,131 |
3,074 |
3,115 |
+1.60% |
639,900 |
2023/12/13 |
3,092 |
3,102 |
3,055 |
3,066 |
-0.16% |
285,500 |
2023/12/12 |
3,093 |
3,117 |
3,050 |
3,071 |
-0.49% |
560,100 |
2023/12/11 |
3,024 |
3,089 |
3,010 |
3,086 |
+3.09% |
609,100 |
2023/12/8 |
3,042 |
3,073 |
2,966.5 |
2,993.5 |
-2.81% |
1,056,500 |
2023/12/7 |
3,089 |
3,130 |
3,076 |
3,080 |
-1.38% |
744,800 |
2023/12/6 |
3,102 |
3,123 |
3,094 |
3,123 |
+1.76% |
544,800 |
2023/12/5 |
3,112 |
3,133 |
3,066 |
3,069 |
-1.25% |
532,100 |
2023/12/4 |
3,090 |
3,108 |
3,037 |
3,108 |
-0.13% |
470,200 |
2023/12/1 |
3,150 |
3,159 |
3,095 |
3,112 |
-0.48% |
605,600 |
2023/11/30 |
3,112 |
3,141 |
3,057 |
3,127 |
+1.43% |
2,103,700 |
2023/11/29 |
3,065 |
3,111 |
3,064 |
3,083 |
+1.21% |
682,100 |
2023/11/28 |
3,081 |
3,088 |
3,028 |
3,046 |
-0.88% |
676,800 |
2023/11/27 |
3,074 |
3,128 |
3,071 |
3,073 |
-2.26% |
931,800 |
2023/11/24 |
3,169 |
3,175 |
3,137 |
3,144 |
-0.98% |
509,100 |
2023/11/22 |
3,183 |
3,201 |
3,167 |
3,175 |
-0.25% |
403,100 |
2023/11/21 |
3,195 |
3,230 |
3,182 |
3,183 |
+0.09% |
363,300 |
2023/11/20 |
3,199 |
3,227 |
3,180 |
3,180 |
-0.19% |
396,200 |
2023/11/17 |
3,164 |
3,210 |
3,164 |
3,186 |
+0.41% |
599,800 |
2023/11/16 |
3,132 |
3,180 |
3,123 |
3,173 |
+0.79% |
530,300 |
|