日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,503 |
1,509.5 |
1,496.5 |
1,502 |
-0.63% |
3,960,000 |
2024/5/20 |
1,493 |
1,529 |
1,492 |
1,511.5 |
+1.65% |
5,813,700 |
2024/5/17 |
1,509 |
1,510.5 |
1,481 |
1,487 |
-1.75% |
8,169,500 |
2024/5/16 |
1,525 |
1,529.5 |
1,510 |
1,513.5 |
-0.75% |
4,790,700 |
2024/5/15 |
1,525 |
1,537.5 |
1,521 |
1,525 |
+0.26% |
4,901,000 |
2024/5/14 |
1,518 |
1,536 |
1,514 |
1,521 |
+0.70% |
6,123,400 |
2024/5/13 |
1,519 |
1,523 |
1,501 |
1,510.5 |
-1.11% |
4,597,000 |
2024/5/10 |
1,537 |
1,549.5 |
1,519 |
1,527.5 |
-0.88% |
6,638,000 |
2024/5/9 |
1,540 |
1,545 |
1,518 |
1,541 |
-0.23% |
5,938,700 |
2024/5/8 |
1,555.5 |
1,567.5 |
1,544.5 |
1,544.5 |
-1.15% |
7,330,800 |
2024/5/7 |
1,560.5 |
1,573.5 |
1,543 |
1,562.5 |
+0.29% |
7,722,200 |
2024/5/2 |
1,525 |
1,566.5 |
1,517 |
1,558 |
+2.16% |
8,944,300 |
2024/5/1 |
1,513.5 |
1,536 |
1,510 |
1,525 |
+0.73% |
6,920,400 |
2024/4/30 |
1,514 |
1,522.5 |
1,498 |
1,514 |
+0.53% |
10,248,700 |
2024/4/26 |
1,482 |
1,506 |
1,446 |
1,506 |
+3.51% |
13,564,300 |
2024/4/25 |
1,470.5 |
1,484.5 |
1,453 |
1,455 |
-0.95% |
8,318,300 |
2024/4/24 |
1,464 |
1,485 |
1,463 |
1,469 |
-1.51% |
10,715,000 |
2024/4/23 |
1,477.5 |
1,506 |
1,477.5 |
1,491.5 |
+1.05% |
6,786,600 |
2024/4/22 |
1,497.5 |
1,509 |
1,474.5 |
1,476 |
-0.30% |
8,068,600 |
2024/4/19 |
1,486 |
1,495.5 |
1,467.5 |
1,480.5 |
+1.02% |
7,909,200 |
2024/4/18 |
1,466.5 |
1,477 |
1,463 |
1,465.5 |
-0.07% |
6,445,400 |
2024/4/17 |
1,454.5 |
1,489 |
1,448 |
1,466.5 |
+1.03% |
9,854,500 |
2024/4/16 |
1,446.5 |
1,461.5 |
1,426 |
1,451.5 |
+0.38% |
17,781,200 |
2024/4/15 |
1,506.5 |
1,524.5 |
1,436 |
1,446 |
-7.96% |
30,231,300 |
2024/4/12 |
1,576.5 |
1,585 |
1,569 |
1,571 |
-0.85% |
7,614,200 |
2024/4/11 |
1,567 |
1,587 |
1,565.5 |
1,584.5 |
+0.67% |
7,450,600 |
2024/4/10 |
1,596 |
1,598.5 |
1,573 |
1,574 |
-1.38% |
6,462,800 |
2024/4/9 |
1,590.5 |
1,602.5 |
1,590.5 |
1,596 |
-0.03% |
4,866,600 |
2024/4/8 |
1,610 |
1,610.5 |
1,590.5 |
1,596.5 |
-0.37% |
5,212,600 |
2024/4/5 |
1,598 |
1,607 |
1,582.5 |
1,602.5 |
-0.06% |
8,254,600 |
2024/4/4 |
1,628.5 |
1,631 |
1,603 |
1,603.5 |
-1.08% |
7,907,800 |
2024/4/3 |
1,646 |
1,647 |
1,613.5 |
1,621 |
-1.67% |
7,124,300 |
2024/4/2 |
1,638 |
1,652.5 |
1,634.5 |
1,648.5 |
+0.46% |
6,014,900 |
2024/4/1 |
1,652 |
1,671 |
1,640.5 |
1,641 |
-0.15% |
6,093,200 |
2024/3/29 |
1,638.5 |
1,663 |
1,635.5 |
1,643.5 |
+1.14% |
8,612,400 |
2024/3/28 |
1,655 |
1,659.5 |
1,622 |
1,625 |
-3.99% |
9,670,000 |
2024/3/27 |
1,685 |
1,696.5 |
1,677 |
1,692.5 |
+1.07% |
12,397,500 |
2024/3/26 |
1,650 |
1,679.5 |
1,642 |
1,674.5 |
+1.27% |
8,019,600 |
2024/3/25 |
1,676 |
1,676 |
1,653.5 |
1,653.5 |
-1.11% |
7,191,500 |
2024/3/22 |
1,669 |
1,684 |
1,651.5 |
1,672 |
-0.30% |
10,452,200 |
2024/3/21 |
1,661 |
1,679 |
1,653 |
1,677 |
+1.85% |
10,254,800 |
2024/3/19 |
1,636.5 |
1,646.5 |
1,630 |
1,646.5 |
+0.64% |
5,013,800 |
2024/3/18 |
1,626 |
1,642 |
1,622 |
1,636 |
+1.30% |
6,715,400 |
2024/3/15 |
1,600 |
1,615.5 |
1,596 |
1,615 |
+1.38% |
8,037,300 |
2024/3/14 |
1,584 |
1,600.5 |
1,578.5 |
1,593 |
+0.60% |
5,628,000 |
2024/3/13 |
1,594 |
1,597 |
1,583.5 |
1,583.5 |
-0.69% |
7,033,900 |
2024/3/12 |
1,610.5 |
1,610.5 |
1,573 |
1,594.5 |
-0.22% |
6,782,500 |
2024/3/11 |
1,577 |
1,603 |
1,573.5 |
1,598 |
+1.43% |
10,667,900 |
2024/3/8 |
1,567.5 |
1,581.5 |
1,551 |
1,575.5 |
-1.47% |
18,824,400 |
2024/3/7 |
1,624.5 |
1,630.5 |
1,596 |
1,599 |
-2.29% |
17,418,900 |
2024/3/6 |
1,636 |
1,650 |
1,626 |
1,636.5 |
+0.03% |
9,089,400 |
2024/3/5 |
1,662 |
1,670 |
1,635.5 |
1,636 |
-2.71% |
11,389,100 |
2024/3/4 |
1,686 |
1,687 |
1,663 |
1,681.5 |
+0.42% |
8,117,400 |
2024/3/1 |
1,656 |
1,679.5 |
1,655 |
1,674.5 |
+1.39% |
7,094,100 |
2024/2/29 |
1,658.5 |
1,666 |
1,638.5 |
1,651.5 |
-0.75% |
8,823,500 |
2024/2/28 |
1,665.5 |
1,674.5 |
1,658.5 |
1,664 |
+0.33% |
5,539,400 |
2024/2/27 |
1,640 |
1,660 |
1,637 |
1,658.5 |
-0.78% |
10,490,900 |
2024/2/26 |
1,655 |
1,678.5 |
1,649 |
1,671.5 |
+1.33% |
9,134,600 |
2024/2/22 |
1,671 |
1,672.5 |
1,647.5 |
1,649.5 |
-1.64% |
11,540,500 |
2024/2/21 |
1,688.5 |
1,691 |
1,675.5 |
1,677 |
-0.47% |
5,663,400 |
2024/2/20 |
1,690 |
1,695.5 |
1,680.5 |
1,685 |
+0.15% |
5,214,100 |
2024/2/19 |
1,678.5 |
1,690 |
1,670 |
1,682.5 |
+0.45% |
5,396,400 |
2024/2/16 |
1,665 |
1,682 |
1,653 |
1,675 |
+1.36% |
7,595,500 |
2024/2/15 |
1,670 |
1,670 |
1,639 |
1,652.5 |
-0.81% |
5,805,600 |
2024/2/14 |
1,661.5 |
1,669.5 |
1,646.5 |
1,666 |
+0.66% |
7,484,700 |
2024/2/13 |
1,623 |
1,655 |
1,618 |
1,655 |
+2.45% |
10,742,300 |
2024/2/9 |
1,597 |
1,621.5 |
1,594 |
1,615.5 |
+0.34% |
9,391,000 |
2024/2/8 |
1,610 |
1,619.5 |
1,591 |
1,610 |
-0.71% |
15,869,200 |
2024/2/7 |
1,606 |
1,629 |
1,605 |
1,621.5 |
-0.09% |
11,396,000 |
2024/2/6 |
1,662 |
1,699.5 |
1,623 |
1,623 |
-4.53% |
24,370,600 |
2024/2/5 |
1,680 |
1,703 |
1,668 |
1,700 |
+1.19% |
9,320,200 |
2024/2/2 |
1,699.5 |
1,703 |
1,680 |
1,680 |
-0.71% |
7,148,500 |
2024/2/1 |
1,705 |
1,712.5 |
1,680.5 |
1,692 |
-1.91% |
9,933,200 |
2024/1/31 |
1,711 |
1,729.5 |
1,706 |
1,725 |
+0.70% |
6,895,500 |
2024/1/30 |
1,714 |
1,730.5 |
1,713 |
1,713 |
+0.03% |
4,680,300 |
2024/1/29 |
1,698 |
1,721.5 |
1,698 |
1,712.5 |
+1.45% |
6,089,500 |
2024/1/26 |
1,693.5 |
1,695 |
1,676 |
1,688 |
-0.76% |
7,662,700 |
2024/1/25 |
1,700 |
1,707.5 |
1,682.5 |
1,701 |
-0.12% |
8,092,400 |
2024/1/24 |
1,711.5 |
1,718 |
1,702 |
1,703 |
-1.25% |
7,092,700 |
2024/1/23 |
1,715 |
1,734 |
1,714 |
1,724.5 |
+0.85% |
6,749,400 |
2024/1/22 |
1,705 |
1,716.5 |
1,698 |
1,710 |
+0.00% |
7,908,000 |
2024/1/19 |
1,710.5 |
1,733 |
1,707.5 |
1,710 |
-0.38% |
7,385,400 |
2024/1/18 |
1,744 |
1,758 |
1,715.5 |
1,716.5 |
-1.44% |
9,201,600 |
2024/1/17 |
1,790 |
1,801.5 |
1,741.5 |
1,741.5 |
-2.35% |
10,787,100 |
2024/1/16 |
1,760.5 |
1,786.5 |
1,757.5 |
1,783.5 |
+1.48% |
6,392,700 |
2024/1/15 |
1,755.5 |
1,763 |
1,749 |
1,757.5 |
+0.20% |
4,896,900 |
2024/1/12 |
1,800 |
1,800 |
1,747.5 |
1,754 |
-0.57% |
9,901,600 |
2024/1/11 |
1,782 |
1,785 |
1,756 |
1,764 |
+0.06% |
9,077,200 |
2024/1/10 |
1,744 |
1,770.5 |
1,743 |
1,763 |
+1.41% |
8,374,600 |
2024/1/9 |
1,726 |
1,756 |
1,721.5 |
1,738.5 |
-1.56% |
8,674,400 |
2024/1/5 |
1,762.5 |
1,784.5 |
1,757.5 |
1,766 |
+0.97% |
8,687,700 |
2024/1/4 |
1,716.5 |
1,749 |
1,701.5 |
1,749 |
+3.74% |
8,582,600 |
2023/12/29 |
1,681.5 |
1,690 |
1,675.5 |
1,686 |
+0.09% |
5,307,500 |
2023/12/28 |
1,679 |
1,689.5 |
1,670.5 |
1,684.5 |
+0.42% |
4,803,700 |
2023/12/27 |
1,660 |
1,682 |
1,658 |
1,677.5 |
+0.60% |
6,046,300 |
2023/12/26 |
1,674.5 |
1,679 |
1,659.5 |
1,667.5 |
-0.24% |
3,990,600 |
2023/12/25 |
1,682 |
1,684 |
1,671 |
1,671.5 |
+0.09% |
2,450,600 |
2023/12/22 |
1,666 |
1,677.5 |
1,663.5 |
1,670 |
+1.00% |
5,015,000 |
2023/12/21 |
1,662.5 |
1,669.5 |
1,651 |
1,653.5 |
-1.11% |
4,806,900 |
2023/12/20 |
1,684 |
1,695.5 |
1,672 |
1,672 |
+0.15% |
6,669,500 |
2023/12/19 |
1,640 |
1,671 |
1,635 |
1,669.5 |
+2.27% |
8,025,700 |
2023/12/18 |
1,610 |
1,641 |
1,600.5 |
1,632.5 |
+1.15% |
8,116,100 |
2023/12/15 |
1,638.5 |
1,653.5 |
1,608 |
1,614 |
-2.74% |
13,883,300 |
2023/12/14 |
1,675 |
1,685 |
1,640.5 |
1,659.5 |
-1.69% |
11,143,100 |
2023/12/13 |
1,700.5 |
1,707 |
1,682 |
1,688 |
-0.79% |
8,906,000 |
2023/12/12 |
1,740 |
1,749 |
1,701 |
1,701.5 |
-1.62% |
8,542,100 |
2023/12/11 |
1,722.5 |
1,742 |
1,721.5 |
1,729.5 |
-0.89% |
7,292,200 |
2023/12/8 |
1,776.5 |
1,778 |
1,745 |
1,745 |
-2.35% |
10,899,300 |
2023/12/7 |
1,805 |
1,806 |
1,782.5 |
1,787 |
-1.24% |
6,486,200 |
2023/12/6 |
1,792.5 |
1,813.5 |
1,790 |
1,809.5 |
+1.06% |
5,238,500 |
2023/12/5 |
1,797.5 |
1,797.5 |
1,780.5 |
1,790.5 |
-0.17% |
5,357,400 |
2023/12/4 |
1,800 |
1,801 |
1,777 |
1,793.5 |
-0.72% |
5,674,500 |
2023/12/1 |
1,810 |
1,814 |
1,795.5 |
1,806.5 |
+0.50% |
4,955,600 |
2023/11/30 |
1,787.5 |
1,802 |
1,778 |
1,797.5 |
+0.53% |
15,673,200 |
2023/11/29 |
1,782 |
1,800 |
1,772.5 |
1,788 |
-0.80% |
6,367,400 |
2023/11/28 |
1,823.5 |
1,826.5 |
1,797 |
1,802.5 |
-1.21% |
7,634,200 |
2023/11/27 |
1,830 |
1,839.5 |
1,824.5 |
1,824.5 |
+0.41% |
6,319,300 |
2023/11/24 |
1,830 |
1,832.5 |
1,816.5 |
1,817 |
+0.47% |
5,596,200 |
2023/11/22 |
1,803.5 |
1,825 |
1,800.5 |
1,808.5 |
+0.06% |
4,873,500 |
2023/11/21 |
1,827 |
1,827.5 |
1,802 |
1,807.5 |
-0.06% |
7,131,900 |
2023/11/20 |
1,786 |
1,818.5 |
1,782 |
1,808.5 |
+1.57% |
9,123,200 |
2023/11/17 |
1,760.5 |
1,781 |
1,757 |
1,780.5 |
+1.66% |
7,125,600 |
2023/11/16 |
1,774 |
1,781.5 |
1,751.5 |
1,751.5 |
-1.10% |
8,328,000 |
|