日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,820 |
1,820 |
1,784.5 |
1,788.5 |
-1.43% |
1,501,400 |
2024/5/20 |
1,807 |
1,837 |
1,800.5 |
1,814.5 |
-0.08% |
1,512,800 |
2024/5/17 |
1,796.5 |
1,835 |
1,782 |
1,816 |
-1.04% |
1,136,600 |
2024/5/16 |
1,844 |
1,860 |
1,823.5 |
1,835 |
-1.79% |
1,660,000 |
2024/5/15 |
1,850 |
1,911.5 |
1,846.5 |
1,868.5 |
+6.47% |
3,883,300 |
2024/5/14 |
1,743 |
1,762 |
1,720.5 |
1,755 |
-0.57% |
1,409,800 |
2024/5/13 |
1,747.5 |
1,785.5 |
1,732 |
1,765 |
+0.26% |
942,900 |
2024/5/10 |
1,785 |
1,806 |
1,756.5 |
1,760.5 |
+0.28% |
1,056,800 |
2024/5/9 |
1,734 |
1,773 |
1,731 |
1,755.5 |
+2.12% |
1,113,200 |
2024/5/8 |
1,732.5 |
1,738 |
1,706 |
1,719 |
-1.12% |
1,047,800 |
2024/5/7 |
1,730 |
1,746 |
1,725 |
1,738.5 |
+1.02% |
765,600 |
2024/5/2 |
1,707.5 |
1,723 |
1,694.5 |
1,721 |
+0.47% |
616,500 |
2024/5/1 |
1,700 |
1,722.5 |
1,696 |
1,713 |
-0.84% |
803,200 |
2024/4/30 |
1,743 |
1,757.5 |
1,717 |
1,727.5 |
+0.38% |
1,378,100 |
2024/4/26 |
1,683 |
1,728.5 |
1,681.5 |
1,721 |
+1.38% |
2,249,300 |
2024/4/25 |
1,724.5 |
1,735.5 |
1,697.5 |
1,697.5 |
-1.77% |
753,200 |
2024/4/24 |
1,710 |
1,732 |
1,693 |
1,728 |
+2.95% |
928,900 |
2024/4/23 |
1,678 |
1,687.5 |
1,666.5 |
1,678.5 |
+0.36% |
854,200 |
2024/4/22 |
1,664.5 |
1,683.5 |
1,658.5 |
1,672.5 |
+0.66% |
871,100 |
2024/4/19 |
1,687.5 |
1,688 |
1,636 |
1,661.5 |
-1.98% |
1,084,400 |
2024/4/18 |
1,667.5 |
1,702.5 |
1,656.5 |
1,695 |
+2.32% |
1,178,100 |
2024/4/17 |
1,700 |
1,706 |
1,656 |
1,656.5 |
-2.18% |
1,066,000 |
2024/4/16 |
1,728.5 |
1,742.5 |
1,690.5 |
1,693.5 |
-2.53% |
909,200 |
2024/4/15 |
1,716.5 |
1,740 |
1,706.5 |
1,737.5 |
+0.03% |
727,800 |
2024/4/12 |
1,745.5 |
1,749.5 |
1,727 |
1,737 |
+0.78% |
1,171,400 |
2024/4/11 |
1,686 |
1,726 |
1,684.5 |
1,723.5 |
+0.88% |
861,500 |
2024/4/10 |
1,700 |
1,717 |
1,691.5 |
1,708.5 |
+0.18% |
1,049,700 |
2024/4/9 |
1,680 |
1,705.5 |
1,668 |
1,705.5 |
+2.16% |
919,500 |
2024/4/8 |
1,683 |
1,690.5 |
1,657.5 |
1,669.5 |
-0.24% |
1,107,700 |
2024/4/5 |
1,669 |
1,684.5 |
1,661 |
1,673.5 |
-1.30% |
1,137,100 |
2024/4/4 |
1,697.5 |
1,715 |
1,678 |
1,695.5 |
+1.04% |
1,452,900 |
2024/4/3 |
1,670 |
1,697.5 |
1,665.5 |
1,678 |
-0.33% |
1,353,400 |
2024/4/2 |
1,683 |
1,695 |
1,668 |
1,683.5 |
-0.27% |
1,276,300 |
2024/4/1 |
1,730 |
1,733.5 |
1,672.5 |
1,688 |
-1.77% |
1,419,800 |
2024/3/29 |
1,733 |
1,733.5 |
1,707.5 |
1,718.5 |
-0.35% |
2,029,600 |
2024/3/28 |
1,750.5 |
1,759.5 |
1,705 |
1,724.5 |
-3.98% |
2,160,100 |
2024/3/27 |
1,800 |
1,811.5 |
1,779 |
1,796 |
+0.53% |
1,529,700 |
2024/3/26 |
1,790.5 |
1,796 |
1,768.5 |
1,786.5 |
-0.78% |
1,374,900 |
2024/3/25 |
1,823.5 |
1,824.5 |
1,800.5 |
1,800.5 |
-0.66% |
1,464,700 |
2024/3/22 |
1,807 |
1,828.5 |
1,797 |
1,812.5 |
+0.25% |
1,540,400 |
2024/3/21 |
1,761.5 |
1,814 |
1,759.5 |
1,808 |
+4.78% |
2,447,500 |
2024/3/19 |
1,721 |
1,732.5 |
1,703 |
1,725.5 |
-0.14% |
1,209,900 |
2024/3/18 |
1,734.5 |
1,741 |
1,716 |
1,728 |
+1.98% |
1,376,100 |
2024/3/15 |
1,680 |
1,724 |
1,677.5 |
1,694.5 |
+0.77% |
2,327,500 |
2024/3/14 |
1,663 |
1,695 |
1,649.5 |
1,681.5 |
+1.26% |
1,457,100 |
2024/3/13 |
1,669.5 |
1,682.5 |
1,645.5 |
1,660.5 |
+0.30% |
1,547,300 |
2024/3/12 |
1,648 |
1,665.5 |
1,615 |
1,655.5 |
-0.63% |
1,378,000 |
2024/3/11 |
1,680 |
1,704 |
1,644.5 |
1,666 |
-2.29% |
1,353,700 |
2024/3/8 |
1,696 |
1,728.5 |
1,684.5 |
1,705 |
-0.29% |
2,093,400 |
2024/3/7 |
1,738.5 |
1,752.5 |
1,701 |
1,710 |
-0.84% |
1,325,100 |
2024/3/6 |
1,704 |
1,734 |
1,701 |
1,724.5 |
+1.65% |
1,197,900 |
2024/3/5 |
1,694.5 |
1,713 |
1,686.5 |
1,696.5 |
+0.06% |
1,338,300 |
2024/3/4 |
1,720 |
1,727.5 |
1,695.5 |
1,695.5 |
-0.03% |
1,176,800 |
2024/3/1 |
1,662.5 |
1,702.5 |
1,656 |
1,696 |
+2.02% |
1,572,900 |
2024/2/29 |
1,637 |
1,676.5 |
1,620.5 |
1,662.5 |
+1.56% |
1,864,100 |
2024/2/28 |
1,652 |
1,656 |
1,626.5 |
1,637 |
-0.58% |
729,000 |
2024/2/27 |
1,630 |
1,666 |
1,630 |
1,646.5 |
+0.64% |
1,092,500 |
2024/2/26 |
1,643 |
1,659.5 |
1,631 |
1,636 |
+0.74% |
1,068,500 |
2024/2/22 |
1,621.5 |
1,629 |
1,610.5 |
1,624 |
+0.15% |
1,101,500 |
2024/2/21 |
1,623.5 |
1,625.5 |
1,600 |
1,621.5 |
-0.55% |
1,151,400 |
2024/2/20 |
1,605 |
1,652 |
1,601.5 |
1,630.5 |
+1.59% |
1,275,600 |
2024/2/19 |
1,625 |
1,631.5 |
1,588.5 |
1,605 |
-0.83% |
817,300 |
2024/2/16 |
1,589.5 |
1,630.5 |
1,583 |
1,618.5 |
+2.79% |
1,415,700 |
2024/2/15 |
1,585 |
1,595.5 |
1,565 |
1,574.5 |
+1.25% |
1,525,700 |
2024/2/14 |
1,581.5 |
1,587 |
1,552.5 |
1,555 |
-2.23% |
1,188,100 |
2024/2/13 |
1,574.5 |
1,598.5 |
1,571 |
1,590.5 |
+2.12% |
1,555,700 |
2024/2/9 |
1,620.5 |
1,629.5 |
1,541.5 |
1,557.5 |
-3.74% |
2,994,900 |
2024/2/8 |
1,592 |
1,621.5 |
1,581.5 |
1,618 |
+1.83% |
2,139,700 |
2024/2/7 |
1,560 |
1,596 |
1,558 |
1,589 |
+1.40% |
1,155,000 |
2024/2/6 |
1,580 |
1,585.5 |
1,564 |
1,567 |
-1.79% |
1,446,100 |
2024/2/5 |
1,630 |
1,632.5 |
1,595.5 |
1,595.5 |
-1.15% |
1,232,700 |
2024/2/2 |
1,614 |
1,625 |
1,600 |
1,614 |
+0.56% |
1,004,500 |
2024/2/1 |
1,593.5 |
1,621 |
1,587 |
1,605 |
+0.00% |
1,427,500 |
2024/1/31 |
1,585 |
1,606 |
1,577 |
1,605 |
+1.04% |
1,066,300 |
2024/1/30 |
1,587 |
1,597.5 |
1,581 |
1,588.5 |
-0.06% |
854,200 |
2024/1/29 |
1,567 |
1,596.5 |
1,567 |
1,589.5 |
+1.44% |
1,096,600 |
2024/1/26 |
1,581 |
1,587 |
1,566 |
1,567 |
-1.54% |
1,076,400 |
2024/1/25 |
1,577 |
1,596.5 |
1,577 |
1,591.5 |
+0.63% |
969,200 |
2024/1/24 |
1,595 |
1,603 |
1,580.5 |
1,581.5 |
-1.56% |
989,200 |
2024/1/23 |
1,600 |
1,624 |
1,600 |
1,606.5 |
+0.50% |
1,148,700 |
2024/1/22 |
1,588.5 |
1,603.5 |
1,580.5 |
1,598.5 |
+1.59% |
1,164,900 |
2024/1/19 |
1,550 |
1,576.5 |
1,549.5 |
1,573.5 |
+1.78% |
1,237,100 |
2024/1/18 |
1,569.5 |
1,582.5 |
1,541 |
1,546 |
-2.15% |
1,307,800 |
2024/1/17 |
1,609 |
1,632.5 |
1,580 |
1,580 |
-1.37% |
1,255,100 |
2024/1/16 |
1,609.5 |
1,620 |
1,598.5 |
1,602 |
-0.50% |
1,301,900 |
2024/1/15 |
1,572.5 |
1,616.5 |
1,572.5 |
1,610 |
+2.38% |
1,245,400 |
2024/1/12 |
1,595.5 |
1,597.5 |
1,562 |
1,572.5 |
+0.64% |
1,441,100 |
2024/1/11 |
1,567.5 |
1,585.5 |
1,562.5 |
1,562.5 |
+1.17% |
1,410,400 |
2024/1/10 |
1,521 |
1,553 |
1,515.5 |
1,544.5 |
+1.55% |
1,390,800 |
2024/1/9 |
1,508 |
1,523.5 |
1,505.5 |
1,521 |
+1.60% |
1,389,200 |
2024/1/5 |
1,491 |
1,512 |
1,484.5 |
1,497 |
+0.27% |
1,518,000 |
2024/1/4 |
1,448.5 |
1,494.5 |
1,438 |
1,493 |
+1.56% |
1,418,400 |
2023/12/29 |
1,463 |
1,475.5 |
1,454 |
1,470 |
+0.65% |
1,060,300 |
2023/12/28 |
1,453 |
1,462.5 |
1,452 |
1,460.5 |
-0.31% |
504,600 |
2023/12/27 |
1,463 |
1,481.5 |
1,456.5 |
1,465 |
+1.03% |
913,700 |
2023/12/26 |
1,459.5 |
1,462 |
1,442 |
1,450 |
+0.14% |
672,500 |
2023/12/25 |
1,471.5 |
1,471.5 |
1,445 |
1,448 |
-0.58% |
501,000 |
2023/12/22 |
1,453 |
1,461 |
1,444 |
1,456.5 |
+0.48% |
760,900 |
2023/12/21 |
1,467 |
1,471 |
1,443.5 |
1,449.5 |
-2.23% |
1,348,300 |
2023/12/20 |
1,477 |
1,500.5 |
1,474.5 |
1,482.5 |
+1.40% |
1,193,100 |
2023/12/19 |
1,449 |
1,471 |
1,442.5 |
1,462 |
+0.41% |
994,400 |
2023/12/18 |
1,455.5 |
1,462.5 |
1,445 |
1,456 |
-1.42% |
849,600 |
2023/12/15 |
1,446 |
1,483 |
1,446 |
1,477 |
+2.57% |
1,344,300 |
2023/12/14 |
1,470 |
1,476 |
1,429 |
1,440 |
-2.31% |
1,110,600 |
2023/12/13 |
1,463 |
1,485 |
1,463 |
1,474 |
+0.75% |
954,900 |
2023/12/12 |
1,490 |
1,490 |
1,459 |
1,463 |
+0.03% |
1,020,600 |
2023/12/11 |
1,461 |
1,486.5 |
1,457 |
1,462.5 |
+1.46% |
1,266,900 |
2023/12/8 |
1,495 |
1,497.5 |
1,434.5 |
1,441.5 |
-4.95% |
2,283,700 |
2023/12/7 |
1,519.5 |
1,544.5 |
1,516.5 |
1,516.5 |
-0.98% |
1,675,800 |
2023/12/6 |
1,499 |
1,536 |
1,494.5 |
1,531.5 |
+2.48% |
1,388,700 |
2023/12/5 |
1,532 |
1,543.5 |
1,491.5 |
1,494.5 |
-3.08% |
1,919,600 |
2023/12/4 |
1,521.5 |
1,553 |
1,519 |
1,542 |
+0.16% |
2,194,900 |
2023/12/1 |
1,552.5 |
1,560 |
1,535 |
1,539.5 |
+3.84% |
2,480,500 |
2023/11/30 |
1,461.5 |
1,487.5 |
1,461.5 |
1,482.5 |
+0.75% |
1,923,200 |
2023/11/29 |
1,468.5 |
1,477 |
1,464 |
1,471.5 |
+0.58% |
1,319,600 |
2023/11/28 |
1,472 |
1,473 |
1,453 |
1,463 |
+0.34% |
1,398,100 |
2023/11/27 |
1,461.5 |
1,465 |
1,448 |
1,458 |
+0.28% |
1,025,800 |
2023/11/24 |
1,458 |
1,467.5 |
1,454 |
1,454 |
+0.14% |
811,300 |
2023/11/22 |
1,436 |
1,457 |
1,432 |
1,452 |
+0.94% |
979,800 |
2023/11/21 |
1,436 |
1,444 |
1,424.5 |
1,438.5 |
-1.30% |
1,490,100 |
2023/11/20 |
1,484 |
1,492.5 |
1,451.5 |
1,457.5 |
-1.79% |
1,127,900 |
2023/11/17 |
1,463.5 |
1,485 |
1,461.5 |
1,484 |
+1.40% |
1,048,700 |
2023/11/16 |
1,470 |
1,478 |
1,449 |
1,463.5 |
-1.55% |
1,221,500 |
|