日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,035 |
2,049 |
2,027 |
2,032 |
+0.02% |
1,792,400 |
2024/5/20 |
2,005 |
2,042.5 |
2,005 |
2,031.5 |
+0.49% |
1,731,000 |
2024/5/17 |
2,010 |
2,027 |
1,991 |
2,021.5 |
+0.17% |
2,751,500 |
2024/5/16 |
2,025.5 |
2,029 |
1,976 |
2,018 |
-2.46% |
3,944,400 |
2024/5/15 |
1,983.5 |
2,086 |
1,980.5 |
2,069 |
+5.91% |
8,391,800 |
2024/5/14 |
1,948.5 |
1,960 |
1,935.5 |
1,953.5 |
+0.77% |
2,967,500 |
2024/5/13 |
1,936 |
1,938.5 |
1,915 |
1,938.5 |
+0.13% |
2,624,600 |
2024/5/10 |
1,936.5 |
1,952 |
1,918 |
1,936 |
+0.05% |
3,180,800 |
2024/5/9 |
1,935 |
1,955 |
1,912 |
1,935 |
+0.78% |
2,211,400 |
2024/5/8 |
1,934 |
1,937.5 |
1,912.5 |
1,920 |
-2.02% |
2,827,800 |
2024/5/7 |
1,962 |
1,964 |
1,933.5 |
1,959.5 |
+0.59% |
2,875,500 |
2024/5/2 |
1,963 |
1,967.5 |
1,939.5 |
1,948 |
-2.06% |
3,183,700 |
2024/5/1 |
1,997.5 |
2,005 |
1,973.5 |
1,989 |
-0.53% |
1,403,400 |
2024/4/30 |
1,978 |
1,999.5 |
1,961.5 |
1,999.5 |
+2.56% |
2,446,900 |
2024/4/26 |
1,931 |
1,960.5 |
1,918 |
1,949.5 |
+0.52% |
2,141,800 |
2024/4/25 |
1,979.5 |
1,987.5 |
1,939.5 |
1,939.5 |
-1.90% |
2,308,500 |
2024/4/24 |
1,958 |
1,981 |
1,952 |
1,977 |
+1.49% |
2,271,900 |
2024/4/23 |
1,968 |
1,975 |
1,937.5 |
1,948 |
-0.26% |
1,903,200 |
2024/4/22 |
1,954.5 |
1,965 |
1,935.5 |
1,953 |
+1.17% |
2,372,700 |
2024/4/19 |
1,950 |
1,951.5 |
1,896 |
1,930.5 |
-1.38% |
3,581,800 |
2024/4/18 |
1,953 |
1,963 |
1,935 |
1,957.5 |
+0.13% |
2,222,400 |
2024/4/17 |
2,007 |
2,007 |
1,955 |
1,955 |
-2.08% |
2,394,600 |
2024/4/16 |
2,007 |
2,007 |
1,979 |
1,996.5 |
-0.65% |
2,608,600 |
2024/4/15 |
1,989 |
2,009.5 |
1,969 |
2,009.5 |
+0.12% |
2,100,300 |
2024/4/12 |
2,031 |
2,034 |
1,994 |
2,007 |
-0.91% |
3,661,200 |
2024/4/11 |
2,008 |
2,032.5 |
2,008 |
2,025.5 |
-0.15% |
2,743,400 |
2024/4/10 |
2,030.5 |
2,042 |
2,016 |
2,028.5 |
-2.64% |
3,431,200 |
2024/4/9 |
2,088 |
2,090 |
2,062 |
2,083.5 |
+0.02% |
1,721,400 |
2024/4/8 |
2,056 |
2,086 |
2,050 |
2,083 |
+2.06% |
2,025,000 |
2024/4/5 |
2,050.5 |
2,051.5 |
2,031 |
2,041 |
-1.95% |
2,676,500 |
2024/4/4 |
2,114 |
2,114.5 |
2,076 |
2,081.5 |
-0.57% |
3,753,300 |
2024/4/3 |
2,060.5 |
2,114.5 |
2,051.5 |
2,093.5 |
+1.45% |
4,316,800 |
2024/4/2 |
2,064 |
2,085.5 |
2,043 |
2,063.5 |
+0.76% |
3,086,300 |
2024/4/1 |
2,077 |
2,083.5 |
2,029.5 |
2,048 |
-0.34% |
3,268,800 |
2024/3/29 |
2,050 |
2,063.5 |
2,038 |
2,055 |
+0.78% |
1,979,500 |
2024/3/28 |
2,077 |
2,092.5 |
2,033.5 |
2,039 |
-4.36% |
4,453,700 |
2024/3/27 |
2,138 |
2,143.5 |
2,127.5 |
2,132 |
+0.09% |
3,946,600 |
2024/3/26 |
2,102 |
2,137 |
2,100.5 |
2,130 |
+1.57% |
2,712,000 |
2024/3/25 |
2,134 |
2,134.5 |
2,096 |
2,097 |
-1.55% |
2,873,200 |
2024/3/22 |
2,128.5 |
2,139 |
2,115.5 |
2,130 |
+1.02% |
2,588,300 |
2024/3/21 |
2,113 |
2,131 |
2,096 |
2,108.5 |
+1.13% |
4,740,000 |
2024/3/19 |
2,065.5 |
2,095 |
2,056.5 |
2,085 |
+2.43% |
4,912,800 |
2024/3/18 |
2,025 |
2,043.5 |
2,016 |
2,035.5 |
+1.72% |
3,077,200 |
2024/3/15 |
1,997 |
2,023.5 |
1,992.5 |
2,001 |
+0.98% |
6,090,100 |
2024/3/14 |
1,965 |
1,984.5 |
1,955.5 |
1,981.5 |
+0.84% |
3,192,000 |
2024/3/13 |
1,980 |
1,995.5 |
1,962 |
1,965 |
-0.13% |
4,431,200 |
2024/3/12 |
1,946 |
1,976 |
1,931.5 |
1,967.5 |
+0.31% |
3,800,600 |
2024/3/11 |
1,949 |
1,972 |
1,926.5 |
1,961.5 |
-0.48% |
4,098,200 |
2024/3/8 |
1,996 |
2,000 |
1,965 |
1,971 |
-3.67% |
7,589,800 |
2024/3/7 |
2,109 |
2,115 |
2,039 |
2,046 |
-2.76% |
3,748,000 |
2024/3/6 |
2,094 |
2,108 |
2,085 |
2,104 |
+0.48% |
3,970,500 |
2024/3/5 |
2,117.5 |
2,118 |
2,091 |
2,094 |
-1.48% |
3,334,200 |
2024/3/4 |
2,131 |
2,142 |
2,115 |
2,125.5 |
-0.40% |
2,883,500 |
2024/3/1 |
2,136.5 |
2,148 |
2,125 |
2,134 |
+0.09% |
2,396,100 |
2024/2/29 |
2,135.5 |
2,136.5 |
2,105.5 |
2,132 |
+0.57% |
3,319,800 |
2024/2/28 |
2,150 |
2,157.5 |
2,120 |
2,120 |
-1.67% |
3,253,500 |
2024/2/27 |
2,143.5 |
2,187 |
2,143.5 |
2,156 |
+0.72% |
3,365,300 |
2024/2/26 |
2,177.5 |
2,179 |
2,138 |
2,140.5 |
-1.20% |
3,441,300 |
2024/2/22 |
2,160 |
2,172.5 |
2,142.5 |
2,166.5 |
+0.91% |
3,251,900 |
2024/2/21 |
2,161 |
2,169.5 |
2,136 |
2,147 |
-0.30% |
1,957,600 |
2024/2/20 |
2,162.5 |
2,183 |
2,144 |
2,153.5 |
+0.28% |
2,546,200 |
2024/2/19 |
2,133 |
2,164 |
2,126 |
2,147.5 |
+1.39% |
2,954,300 |
2024/2/16 |
2,089 |
2,122 |
2,072 |
2,118 |
+1.80% |
3,618,300 |
2024/2/15 |
2,074.5 |
2,097 |
2,027 |
2,080.5 |
+1.71% |
4,207,200 |
2024/2/14 |
2,039 |
2,050.5 |
2,002 |
2,045.5 |
+0.71% |
3,607,500 |
2024/2/13 |
2,001.5 |
2,035 |
1,988.5 |
2,031 |
+0.00% |
6,569,100 |
2024/2/9 |
2,062 |
2,072.5 |
2,024 |
2,031 |
-1.00% |
4,175,800 |
2024/2/8 |
2,055 |
2,066.5 |
2,036 |
2,051.5 |
+0.37% |
2,529,900 |
2024/2/7 |
2,016 |
2,068.5 |
2,016 |
2,044 |
+1.44% |
2,816,500 |
2024/2/6 |
2,020 |
2,033.5 |
2,014 |
2,015 |
-0.93% |
3,924,300 |
2024/2/5 |
2,055 |
2,069 |
2,031 |
2,034 |
+0.64% |
2,487,800 |
2024/2/2 |
2,041 |
2,048.5 |
2,021 |
2,021 |
-1.46% |
2,551,500 |
2024/2/1 |
2,026 |
2,058 |
2,018.5 |
2,051 |
+0.91% |
2,821,300 |
2024/1/31 |
1,997 |
2,037 |
1,994 |
2,032.5 |
+1.04% |
3,787,300 |
2024/1/30 |
2,045 |
2,048 |
2,010 |
2,011.5 |
-3.32% |
4,965,700 |
2024/1/29 |
2,060 |
2,099 |
2,059.5 |
2,080.5 |
+2.49% |
2,764,400 |
2024/1/26 |
2,056.5 |
2,075 |
2,030 |
2,030 |
-1.62% |
2,172,000 |
2024/1/25 |
2,035 |
2,071.5 |
2,034 |
2,063.5 |
+1.10% |
2,474,900 |
2024/1/24 |
2,066 |
2,076.5 |
2,040 |
2,041 |
-0.39% |
2,375,500 |
2024/1/23 |
2,062 |
2,080.5 |
2,043.5 |
2,049 |
-0.63% |
2,979,200 |
2024/1/22 |
2,040.5 |
2,066 |
2,037.5 |
2,062 |
+1.88% |
2,930,000 |
2024/1/19 |
2,035.5 |
2,048.5 |
2,007.5 |
2,024 |
+0.95% |
2,521,800 |
2024/1/18 |
1,990 |
2,025.5 |
1,989.5 |
2,005 |
+0.75% |
2,191,800 |
2024/1/17 |
1,999 |
2,032.5 |
1,986 |
1,990 |
-0.05% |
3,237,400 |
2024/1/16 |
1,985 |
2,000 |
1,973 |
1,991 |
+0.38% |
1,991,300 |
2024/1/15 |
1,970 |
1,990 |
1,970 |
1,983.5 |
+0.03% |
1,905,000 |
2024/1/12 |
1,985.5 |
2,007 |
1,965.5 |
1,983 |
+1.41% |
3,551,900 |
2024/1/11 |
1,950.5 |
1,984 |
1,943.5 |
1,955.5 |
+0.90% |
5,362,600 |
2024/1/10 |
1,928.5 |
1,947.5 |
1,925.5 |
1,938 |
+0.52% |
3,144,900 |
2024/1/9 |
1,938 |
1,948.5 |
1,921.5 |
1,928 |
+0.57% |
2,833,800 |
2024/1/5 |
1,895 |
1,939 |
1,895 |
1,917 |
+1.03% |
3,701,900 |
2024/1/4 |
1,840 |
1,907 |
1,830.5 |
1,897.5 |
+4.49% |
5,167,700 |
2023/12/29 |
1,804.5 |
1,826.5 |
1,804.5 |
1,816 |
+0.69% |
2,236,600 |
2023/12/28 |
1,792 |
1,809.5 |
1,789 |
1,803.5 |
-0.63% |
1,794,400 |
2023/12/27 |
1,800 |
1,816 |
1,794 |
1,815 |
+1.40% |
1,912,300 |
2023/12/26 |
1,808 |
1,809 |
1,786 |
1,790 |
-0.31% |
1,851,300 |
2023/12/25 |
1,810 |
1,817 |
1,793 |
1,795.5 |
-0.33% |
1,489,500 |
2023/12/22 |
1,812 |
1,816 |
1,792 |
1,801.5 |
-0.33% |
2,680,300 |
2023/12/21 |
1,799 |
1,814.5 |
1,794.5 |
1,807.5 |
-1.18% |
3,080,300 |
2023/12/20 |
1,840 |
1,852 |
1,827 |
1,829 |
+0.83% |
2,662,600 |
2023/12/19 |
1,797 |
1,832 |
1,788.5 |
1,814 |
+0.44% |
4,074,300 |
2023/12/18 |
1,790 |
1,816 |
1,778 |
1,806 |
-0.96% |
4,230,500 |
2023/12/15 |
1,784 |
1,832.5 |
1,784 |
1,823.5 |
+2.53% |
5,036,600 |
2023/12/14 |
1,823 |
1,823 |
1,774 |
1,778.5 |
-3.42% |
3,324,600 |
2023/12/13 |
1,860.5 |
1,864 |
1,836.5 |
1,841.5 |
-1.81% |
3,079,400 |
2023/12/12 |
1,910.5 |
1,919 |
1,874.5 |
1,875.5 |
-1.08% |
2,429,900 |
2023/12/11 |
1,899.5 |
1,906 |
1,882 |
1,896 |
+1.85% |
2,175,100 |
2023/12/8 |
1,895 |
1,897.5 |
1,856 |
1,861.5 |
-3.70% |
3,471,600 |
2023/12/7 |
1,945 |
1,952 |
1,929 |
1,933 |
-0.64% |
1,936,800 |
2023/12/6 |
1,909.5 |
1,949 |
1,907 |
1,945.5 |
+2.15% |
2,570,700 |
2023/12/5 |
1,892.5 |
1,920 |
1,891 |
1,904.5 |
+0.63% |
2,429,000 |
2023/12/4 |
1,917 |
1,917 |
1,892 |
1,892.5 |
-2.20% |
2,503,500 |
2023/12/1 |
1,962 |
1,966.5 |
1,933.5 |
1,935 |
-1.05% |
2,611,000 |
2023/11/30 |
1,917 |
1,967 |
1,914 |
1,955.5 |
+1.93% |
6,801,400 |
2023/11/29 |
1,919 |
1,928 |
1,908 |
1,918.5 |
-0.03% |
2,135,800 |
2023/11/28 |
1,928 |
1,936.5 |
1,910.5 |
1,919 |
+0.68% |
2,307,000 |
2023/11/27 |
1,935 |
1,948.5 |
1,906 |
1,906 |
-0.96% |
2,562,900 |
2023/11/24 |
1,918 |
1,945 |
1,913 |
1,924.5 |
+2.01% |
2,809,800 |
2023/11/22 |
1,863 |
1,904.5 |
1,859 |
1,886.5 |
+1.92% |
3,487,300 |
2023/11/21 |
1,876 |
1,876.5 |
1,825 |
1,851 |
-2.19% |
4,218,900 |
2023/11/20 |
1,935 |
1,947.5 |
1,892.5 |
1,892.5 |
-2.12% |
2,804,000 |
2023/11/17 |
1,902 |
1,936.5 |
1,895 |
1,933.5 |
+0.68% |
2,739,100 |
2023/11/16 |
1,946.5 |
1,954.5 |
1,919 |
1,920.5 |
-0.88% |
3,986,200 |
|