日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,545.5 |
1,565 |
1,538.5 |
1,547.5 |
-0.19% |
1,196,400 |
2024/5/20 |
1,550 |
1,570.5 |
1,545 |
1,550.5 |
+0.39% |
1,274,100 |
2024/5/17 |
1,506 |
1,547 |
1,502.5 |
1,544.5 |
+1.11% |
1,232,100 |
2024/5/16 |
1,524.5 |
1,532.5 |
1,500 |
1,527.5 |
+0.00% |
2,020,800 |
2024/5/15 |
1,526 |
1,552.5 |
1,509 |
1,527.5 |
+1.23% |
2,193,800 |
2024/5/14 |
1,520 |
1,534 |
1,500 |
1,509 |
-2.30% |
1,900,100 |
2024/5/13 |
1,461 |
1,576 |
1,461 |
1,544.5 |
+4.57% |
4,226,400 |
2024/5/10 |
1,438.5 |
1,482 |
1,430.5 |
1,477 |
+3.36% |
2,248,400 |
2024/5/9 |
1,429 |
1,441 |
1,429 |
1,429 |
-0.14% |
1,388,400 |
2024/5/8 |
1,428.5 |
1,439 |
1,419.5 |
1,431 |
-0.03% |
1,700,600 |
2024/5/7 |
1,452 |
1,452.5 |
1,414.5 |
1,431.5 |
-1.85% |
1,620,400 |
2024/5/2 |
1,461 |
1,469 |
1,452 |
1,458.5 |
-0.44% |
853,700 |
2024/5/1 |
1,464.5 |
1,475 |
1,447 |
1,465 |
-0.51% |
970,100 |
2024/4/30 |
1,463 |
1,473.5 |
1,447.5 |
1,472.5 |
+0.41% |
1,471,400 |
2024/4/26 |
1,461 |
1,474.5 |
1,450 |
1,466.5 |
+0.72% |
1,356,500 |
2024/4/25 |
1,444 |
1,460 |
1,443 |
1,456 |
-0.72% |
1,346,300 |
2024/4/24 |
1,470 |
1,480 |
1,458 |
1,466.5 |
+0.20% |
1,133,700 |
2024/4/23 |
1,467 |
1,486 |
1,456 |
1,463.5 |
+0.24% |
1,206,900 |
2024/4/22 |
1,429 |
1,460 |
1,414 |
1,460 |
+4.29% |
1,879,100 |
2024/4/19 |
1,420 |
1,422 |
1,386.5 |
1,400 |
-1.30% |
2,211,000 |
2024/4/18 |
1,414 |
1,431.5 |
1,400 |
1,418.5 |
+0.39% |
2,773,200 |
2024/4/17 |
1,452.5 |
1,452.5 |
1,411.5 |
1,413 |
-1.81% |
1,854,100 |
2024/4/16 |
1,460 |
1,485 |
1,433 |
1,439 |
-2.44% |
1,703,300 |
2024/4/15 |
1,457.5 |
1,476.5 |
1,441.5 |
1,475 |
-0.84% |
979,900 |
2024/4/12 |
1,486 |
1,490 |
1,469 |
1,487.5 |
+0.54% |
1,772,000 |
2024/4/11 |
1,417.5 |
1,483 |
1,415 |
1,479.5 |
+3.24% |
1,730,300 |
2024/4/10 |
1,419 |
1,442 |
1,416 |
1,433 |
+0.17% |
1,188,600 |
2024/4/9 |
1,448 |
1,449.5 |
1,425.5 |
1,430.5 |
+0.14% |
1,465,100 |
2024/4/8 |
1,426 |
1,443 |
1,419.5 |
1,428.5 |
+0.67% |
1,202,400 |
2024/4/5 |
1,413.5 |
1,425 |
1,400.5 |
1,419 |
-1.53% |
1,570,800 |
2024/4/4 |
1,435 |
1,446.5 |
1,420.5 |
1,441 |
+1.51% |
1,573,500 |
2024/4/3 |
1,401 |
1,430.5 |
1,385 |
1,419.5 |
+0.82% |
1,430,500 |
2024/4/2 |
1,418.5 |
1,435 |
1,399.5 |
1,408 |
-0.78% |
1,450,900 |
2024/4/1 |
1,453.5 |
1,461.5 |
1,405.5 |
1,419 |
-1.94% |
1,383,900 |
2024/3/29 |
1,440 |
1,453.5 |
1,429.5 |
1,447 |
+0.77% |
1,886,200 |
2024/3/28 |
1,448.5 |
1,452.5 |
1,425 |
1,436 |
-2.94% |
2,198,900 |
2024/3/27 |
1,472 |
1,494.5 |
1,466 |
1,479.5 |
+0.31% |
2,364,900 |
2024/3/26 |
1,492 |
1,496.5 |
1,472.5 |
1,475 |
-1.47% |
1,760,100 |
2024/3/25 |
1,523 |
1,523 |
1,487 |
1,497 |
-2.06% |
1,488,800 |
2024/3/22 |
1,520.5 |
1,529.5 |
1,505 |
1,528.5 |
+0.66% |
1,893,900 |
2024/3/21 |
1,472 |
1,519.5 |
1,463 |
1,518.5 |
+4.11% |
2,440,100 |
2024/3/19 |
1,471 |
1,482.5 |
1,450.5 |
1,458.5 |
-1.19% |
2,202,000 |
2024/3/18 |
1,459.5 |
1,483 |
1,446 |
1,476 |
+2.36% |
1,501,700 |
2024/3/15 |
1,425.5 |
1,453 |
1,423 |
1,442 |
+1.02% |
1,825,300 |
2024/3/14 |
1,460.5 |
1,462 |
1,420 |
1,427.5 |
-1.99% |
1,903,000 |
2024/3/13 |
1,485 |
1,488.5 |
1,443.5 |
1,456.5 |
+0.10% |
1,632,400 |
2024/3/12 |
1,475 |
1,475 |
1,433.5 |
1,455 |
-1.82% |
1,805,400 |
2024/3/11 |
1,544 |
1,546.5 |
1,463.5 |
1,482 |
-3.42% |
2,435,800 |
2024/3/8 |
1,510 |
1,555 |
1,489.5 |
1,534.5 |
+1.62% |
3,060,600 |
2024/3/7 |
1,500 |
1,534.5 |
1,495 |
1,510 |
+1.17% |
2,139,000 |
2024/3/6 |
1,482 |
1,497 |
1,473.5 |
1,492.5 |
+0.91% |
1,908,300 |
2024/3/5 |
1,467 |
1,482 |
1,460.5 |
1,479 |
+0.82% |
1,506,400 |
2024/3/4 |
1,485.5 |
1,486.5 |
1,461 |
1,467 |
-1.38% |
1,424,400 |
2024/3/1 |
1,465 |
1,491.5 |
1,455.5 |
1,487.5 |
+1.54% |
1,410,800 |
2024/2/29 |
1,475 |
1,488 |
1,461 |
1,465 |
-0.54% |
2,135,600 |
2024/2/28 |
1,487.5 |
1,523 |
1,466.5 |
1,473 |
-0.07% |
1,811,500 |
2024/2/27 |
1,466.5 |
1,508.5 |
1,463.5 |
1,474 |
+0.86% |
1,561,600 |
2024/2/26 |
1,465 |
1,486.5 |
1,460.5 |
1,461.5 |
+0.41% |
1,512,200 |
2024/2/22 |
1,450 |
1,468.5 |
1,446.5 |
1,455.5 |
+1.25% |
1,845,000 |
2024/2/21 |
1,444 |
1,450 |
1,435.5 |
1,437.5 |
-0.45% |
959,300 |
2024/2/20 |
1,450 |
1,457.5 |
1,434 |
1,444 |
-0.41% |
1,621,800 |
2024/2/19 |
1,415 |
1,450 |
1,415 |
1,450 |
+2.55% |
1,720,900 |
2024/2/16 |
1,400 |
1,421 |
1,396 |
1,414 |
+1.43% |
1,838,800 |
2024/2/15 |
1,417 |
1,420 |
1,388.5 |
1,394 |
-0.07% |
1,637,400 |
2024/2/14 |
1,400 |
1,410 |
1,385.5 |
1,395 |
-0.36% |
1,566,300 |
2024/2/13 |
1,383.5 |
1,402 |
1,372 |
1,400 |
+1.19% |
2,001,800 |
2024/2/9 |
1,394.5 |
1,395 |
1,367.5 |
1,383.5 |
-0.36% |
1,908,900 |
2024/2/8 |
1,400.5 |
1,404 |
1,382 |
1,388.5 |
-1.14% |
2,048,500 |
2024/2/7 |
1,400.5 |
1,412.5 |
1,394.5 |
1,404.5 |
+0.32% |
1,280,500 |
2024/2/6 |
1,425 |
1,426 |
1,394.5 |
1,400 |
-2.00% |
2,118,600 |
2024/2/5 |
1,445.5 |
1,464.5 |
1,428.5 |
1,428.5 |
-1.04% |
2,437,000 |
2024/2/2 |
1,415 |
1,463 |
1,413.5 |
1,443.5 |
+2.27% |
3,506,200 |
2024/2/1 |
1,338 |
1,422.5 |
1,331.5 |
1,411.5 |
+4.21% |
3,989,000 |
2024/1/31 |
1,322.5 |
1,355.5 |
1,317 |
1,354.5 |
+1.73% |
1,727,900 |
2024/1/30 |
1,338.5 |
1,342.5 |
1,328.5 |
1,331.5 |
-0.34% |
1,125,400 |
2024/1/29 |
1,324.5 |
1,346 |
1,324.5 |
1,336 |
+1.14% |
1,164,200 |
2024/1/26 |
1,336 |
1,344.5 |
1,319.5 |
1,321 |
-1.67% |
2,009,300 |
2024/1/25 |
1,339.5 |
1,357 |
1,334 |
1,343.5 |
+0.90% |
2,156,600 |
2024/1/24 |
1,277.5 |
1,334.5 |
1,273.5 |
1,331.5 |
+3.58% |
1,975,900 |
2024/1/23 |
1,290 |
1,299 |
1,274 |
1,285.5 |
+0.19% |
1,283,800 |
2024/1/22 |
1,270 |
1,289.5 |
1,264.5 |
1,283 |
+1.50% |
1,329,700 |
2024/1/19 |
1,283.5 |
1,283.5 |
1,261.5 |
1,264 |
-1.17% |
1,159,000 |
2024/1/18 |
1,270 |
1,280 |
1,262 |
1,279 |
+0.99% |
1,621,600 |
2024/1/17 |
1,277 |
1,285.5 |
1,263 |
1,266.5 |
-0.51% |
2,222,500 |
2024/1/16 |
1,294 |
1,296 |
1,261 |
1,273 |
-1.01% |
1,010,600 |
2024/1/15 |
1,259.5 |
1,299 |
1,259.5 |
1,286 |
+2.10% |
1,160,700 |
2024/1/12 |
1,296.5 |
1,296.5 |
1,255.5 |
1,259.5 |
-0.55% |
1,649,200 |
2024/1/11 |
1,252 |
1,279 |
1,251.5 |
1,266.5 |
+2.43% |
1,475,100 |
2024/1/10 |
1,237.5 |
1,254.5 |
1,230 |
1,236.5 |
-0.40% |
1,268,500 |
2024/1/9 |
1,249 |
1,262 |
1,238 |
1,241.5 |
-0.40% |
1,498,400 |
2024/1/5 |
1,244.5 |
1,257 |
1,238.5 |
1,246.5 |
+2.09% |
1,396,900 |
2024/1/4 |
1,195 |
1,222.5 |
1,183 |
1,221 |
+2.18% |
1,872,900 |
2023/12/29 |
1,184 |
1,196 |
1,181.5 |
1,195 |
+1.31% |
1,575,600 |
2023/12/28 |
1,165 |
1,180.5 |
1,165 |
1,179.5 |
+0.73% |
964,200 |
2023/12/27 |
1,150 |
1,176 |
1,149.5 |
1,171 |
+2.23% |
1,330,300 |
2023/12/26 |
1,151 |
1,153.5 |
1,136.5 |
1,145.5 |
+0.13% |
891,500 |
2023/12/25 |
1,140 |
1,148.5 |
1,131 |
1,144 |
+0.97% |
837,700 |
2023/12/22 |
1,125 |
1,142 |
1,125 |
1,133 |
+0.71% |
1,236,200 |
2023/12/21 |
1,132 |
1,140 |
1,125 |
1,125 |
-1.01% |
1,142,000 |
2023/12/20 |
1,132 |
1,159.5 |
1,129 |
1,136.5 |
-1.00% |
1,774,200 |
2023/12/19 |
1,149.5 |
1,162.5 |
1,135 |
1,148 |
-0.04% |
1,300,400 |
2023/12/18 |
1,141.5 |
1,157 |
1,132 |
1,148.5 |
-1.54% |
1,313,000 |
2023/12/15 |
1,190 |
1,190.5 |
1,155.5 |
1,166.5 |
-2.83% |
1,967,300 |
2023/12/14 |
1,225.5 |
1,230.5 |
1,194.5 |
1,200.5 |
-3.03% |
1,440,100 |
2023/12/13 |
1,223 |
1,245 |
1,222 |
1,238 |
+1.23% |
1,661,500 |
2023/12/12 |
1,242 |
1,242 |
1,221.5 |
1,223 |
-1.96% |
1,152,600 |
2023/12/11 |
1,247 |
1,259.5 |
1,226 |
1,247.5 |
+0.04% |
1,743,600 |
2023/12/8 |
1,229 |
1,262.5 |
1,227.5 |
1,247 |
-0.04% |
2,753,300 |
2023/12/7 |
1,237 |
1,254.5 |
1,233.5 |
1,247.5 |
+1.84% |
2,763,800 |
2023/12/6 |
1,200 |
1,225.5 |
1,197.5 |
1,225 |
+2.13% |
1,344,400 |
2023/12/5 |
1,195.5 |
1,211.5 |
1,195.5 |
1,199.5 |
-0.17% |
1,218,900 |
2023/12/4 |
1,201.5 |
1,209.5 |
1,191.5 |
1,201.5 |
-0.95% |
1,218,100 |
2023/12/1 |
1,212 |
1,220.5 |
1,204.5 |
1,213 |
+1.42% |
1,556,300 |
2023/11/30 |
1,196 |
1,213.5 |
1,188 |
1,196 |
+0.04% |
4,804,900 |
2023/11/29 |
1,217 |
1,220.5 |
1,188.5 |
1,195.5 |
-2.09% |
1,431,700 |
2023/11/28 |
1,229 |
1,234.5 |
1,217 |
1,221 |
-0.08% |
1,335,100 |
2023/11/27 |
1,229 |
1,230.5 |
1,208.5 |
1,222 |
-0.53% |
1,522,600 |
2023/11/24 |
1,246 |
1,246 |
1,228.5 |
1,228.5 |
+0.24% |
1,476,700 |
2023/11/22 |
1,217 |
1,229 |
1,215 |
1,225.5 |
+0.12% |
1,260,000 |
2023/11/21 |
1,220 |
1,228 |
1,207 |
1,224 |
+0.41% |
1,809,100 |
2023/11/20 |
1,198 |
1,229.5 |
1,196.5 |
1,219 |
+0.74% |
1,868,400 |
2023/11/17 |
1,177 |
1,210 |
1,168 |
1,210 |
+1.51% |
1,605,400 |
2023/11/16 |
1,203 |
1,217 |
1,188.5 |
1,192 |
-1.97% |
1,485,400 |
|