日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,210 |
1,241 |
1,210 |
1,233.5 |
+2.03% |
613,700 |
2024/5/20 |
1,193 |
1,228.5 |
1,189.5 |
1,209 |
+1.34% |
709,300 |
2024/5/17 |
1,202 |
1,216 |
1,189.5 |
1,193 |
-0.79% |
522,300 |
2024/5/16 |
1,219 |
1,223.5 |
1,198.5 |
1,202.5 |
-0.78% |
543,100 |
2024/5/15 |
1,218.5 |
1,227.5 |
1,208.5 |
1,212 |
-0.45% |
400,800 |
2024/5/14 |
1,204.5 |
1,224 |
1,203 |
1,217.5 |
+1.08% |
562,100 |
2024/5/13 |
1,208 |
1,222 |
1,200.5 |
1,204.5 |
-0.29% |
471,900 |
2024/5/10 |
1,215 |
1,219.5 |
1,200.5 |
1,208 |
-0.86% |
399,400 |
2024/5/9 |
1,212 |
1,229 |
1,211.5 |
1,218.5 |
+0.83% |
532,900 |
2024/5/8 |
1,212 |
1,214 |
1,193 |
1,208.5 |
+0.00% |
724,000 |
2024/5/7 |
1,201 |
1,215 |
1,197.5 |
1,208.5 |
+2.03% |
985,600 |
2024/5/2 |
1,208.5 |
1,208.5 |
1,176 |
1,184.5 |
-1.62% |
735,900 |
2024/5/1 |
1,209.5 |
1,218.5 |
1,200 |
1,204 |
-0.29% |
551,700 |
2024/4/30 |
1,215 |
1,228 |
1,195 |
1,207.5 |
+1.90% |
1,181,600 |
2024/4/26 |
1,230 |
1,231 |
1,167 |
1,185 |
-2.63% |
1,416,100 |
2024/4/25 |
1,228.5 |
1,229 |
1,205 |
1,217 |
-0.90% |
1,047,200 |
2024/4/24 |
1,225 |
1,230.5 |
1,213 |
1,228 |
+0.82% |
615,200 |
2024/4/23 |
1,207 |
1,219 |
1,204 |
1,218 |
+1.71% |
661,100 |
2024/4/22 |
1,182 |
1,199 |
1,181 |
1,197.5 |
+1.53% |
473,800 |
2024/4/19 |
1,201 |
1,202.5 |
1,170.5 |
1,179.5 |
-2.52% |
671,800 |
2024/4/18 |
1,211 |
1,219 |
1,200.5 |
1,210 |
+0.46% |
350,400 |
2024/4/17 |
1,237 |
1,237 |
1,195.5 |
1,204.5 |
-1.99% |
702,900 |
2024/4/16 |
1,232.5 |
1,234 |
1,212.5 |
1,229 |
-1.44% |
688,700 |
2024/4/15 |
1,244 |
1,248.5 |
1,234.5 |
1,247 |
-0.64% |
652,900 |
2024/4/12 |
1,247 |
1,255 |
1,240.5 |
1,255 |
+1.41% |
610,900 |
2024/4/11 |
1,220 |
1,237.5 |
1,212.5 |
1,237.5 |
+0.65% |
539,700 |
2024/4/10 |
1,221 |
1,230 |
1,216.5 |
1,229.5 |
+0.82% |
688,600 |
2024/4/9 |
1,213.5 |
1,225 |
1,210.5 |
1,219.5 |
+0.41% |
495,000 |
2024/4/8 |
1,209.5 |
1,216.5 |
1,205.5 |
1,214.5 |
+1.00% |
386,100 |
2024/4/5 |
1,200 |
1,204.5 |
1,187 |
1,202.5 |
-0.41% |
673,700 |
2024/4/4 |
1,217.5 |
1,217.5 |
1,200 |
1,207.5 |
-0.08% |
561,200 |
2024/4/3 |
1,200 |
1,219 |
1,196.5 |
1,208.5 |
-0.04% |
625,500 |
2024/4/2 |
1,220 |
1,222.5 |
1,203 |
1,209 |
-1.95% |
545,800 |
2024/4/1 |
1,232.5 |
1,243 |
1,225 |
1,233 |
-0.28% |
409,200 |
2024/3/29 |
1,213.5 |
1,239 |
1,210 |
1,236.5 |
+1.19% |
515,000 |
2024/3/28 |
1,221 |
1,238 |
1,216.5 |
1,222 |
-2.51% |
534,000 |
2024/3/27 |
1,265 |
1,265 |
1,248 |
1,253.5 |
-0.48% |
652,200 |
2024/3/26 |
1,245.5 |
1,269.5 |
1,239 |
1,259.5 |
+0.28% |
504,400 |
2024/3/25 |
1,274 |
1,274 |
1,254 |
1,256 |
-2.56% |
771,200 |
2024/3/22 |
1,294 |
1,295.5 |
1,274.5 |
1,289 |
+0.43% |
597,700 |
2024/3/21 |
1,282.5 |
1,290 |
1,274 |
1,283.5 |
+0.35% |
673,600 |
2024/3/19 |
1,288.5 |
1,288.5 |
1,267 |
1,279 |
-0.85% |
1,106,000 |
2024/3/18 |
1,305 |
1,305 |
1,279 |
1,290 |
+0.27% |
1,227,000 |
2024/3/15 |
1,287 |
1,289.5 |
1,273 |
1,286.5 |
+0.55% |
704,100 |
2024/3/14 |
1,271 |
1,279.5 |
1,257 |
1,279.5 |
+0.59% |
510,100 |
2024/3/13 |
1,280 |
1,285 |
1,252 |
1,272 |
+0.95% |
778,000 |
2024/3/12 |
1,253 |
1,261 |
1,238.5 |
1,260 |
-1.14% |
811,700 |
2024/3/11 |
1,289 |
1,299.5 |
1,264.5 |
1,274.5 |
-1.62% |
1,661,200 |
2024/3/8 |
1,272.5 |
1,296.5 |
1,270.5 |
1,295.5 |
+0.39% |
1,102,100 |
2024/3/7 |
1,334.5 |
1,347.5 |
1,274.5 |
1,290.5 |
-3.37% |
2,951,400 |
2024/3/6 |
1,290.5 |
1,338.5 |
1,284 |
1,335.5 |
+3.29% |
1,160,500 |
2024/3/5 |
1,282 |
1,301 |
1,264.5 |
1,293 |
+0.35% |
1,291,000 |
2024/3/4 |
1,328 |
1,343.5 |
1,288.5 |
1,288.5 |
-2.97% |
2,182,900 |
2024/3/1 |
1,304 |
1,333 |
1,300 |
1,328 |
+3.19% |
2,452,500 |
2024/2/29 |
1,238.5 |
1,293.5 |
1,230 |
1,287 |
+4.80% |
3,733,900 |
2024/2/28 |
1,210 |
1,241 |
1,203.5 |
1,228 |
+3.32% |
1,569,500 |
2024/2/27 |
1,175 |
1,188.5 |
1,174 |
1,188.5 |
+1.06% |
774,400 |
2024/2/26 |
1,179.5 |
1,190 |
1,174.5 |
1,176 |
+0.60% |
522,000 |
2024/2/22 |
1,171 |
1,179.5 |
1,164 |
1,169 |
-0.85% |
500,600 |
2024/2/21 |
1,175 |
1,184.5 |
1,167 |
1,179 |
+0.94% |
648,400 |
2024/2/20 |
1,166 |
1,172.5 |
1,160 |
1,168 |
+0.56% |
527,900 |
2024/2/19 |
1,151.5 |
1,164 |
1,149 |
1,161.5 |
+0.48% |
574,800 |
2024/2/16 |
1,158 |
1,160.5 |
1,150 |
1,156 |
+0.09% |
839,700 |
2024/2/15 |
1,177 |
1,179.5 |
1,152 |
1,155 |
-1.49% |
806,200 |
2024/2/14 |
1,192 |
1,195.5 |
1,171.5 |
1,172.5 |
-1.64% |
723,100 |
2024/2/13 |
1,180.5 |
1,193 |
1,173.5 |
1,192 |
+1.62% |
828,400 |
2024/2/9 |
1,174.5 |
1,186.5 |
1,164.5 |
1,173 |
-0.68% |
750,000 |
2024/2/8 |
1,170.5 |
1,193 |
1,156.5 |
1,181 |
+1.42% |
852,700 |
2024/2/7 |
1,185 |
1,194 |
1,161.5 |
1,164.5 |
-2.14% |
1,303,300 |
2024/2/6 |
1,232.5 |
1,233 |
1,188.5 |
1,190 |
-1.86% |
1,041,600 |
2024/2/5 |
1,190 |
1,215 |
1,190 |
1,212.5 |
+2.19% |
990,100 |
2024/2/2 |
1,180 |
1,195.5 |
1,180 |
1,186.5 |
+0.25% |
1,000,200 |
2024/2/1 |
1,186 |
1,189 |
1,160 |
1,183.5 |
+0.98% |
1,812,100 |
2024/1/31 |
1,194 |
1,216.5 |
1,157.5 |
1,172 |
-11.61% |
4,569,100 |
2024/1/30 |
1,350.5 |
1,355.5 |
1,324.5 |
1,326 |
-1.08% |
939,000 |
2024/1/29 |
1,340.5 |
1,344.5 |
1,329 |
1,340.5 |
-0.63% |
613,800 |
2024/1/26 |
1,360 |
1,367.5 |
1,345 |
1,349 |
-1.17% |
656,000 |
2024/1/25 |
1,367.5 |
1,370.5 |
1,350.5 |
1,365 |
-0.55% |
560,200 |
2024/1/24 |
1,358.5 |
1,376.5 |
1,350 |
1,372.5 |
+0.62% |
788,800 |
2024/1/23 |
1,350 |
1,374.5 |
1,344.5 |
1,364 |
+1.60% |
839,100 |
2024/1/22 |
1,344.5 |
1,349 |
1,337 |
1,342.5 |
+0.60% |
502,700 |
2024/1/19 |
1,318.5 |
1,338 |
1,318.5 |
1,334.5 |
+1.14% |
562,800 |
2024/1/18 |
1,301 |
1,324 |
1,298 |
1,319.5 |
+1.31% |
682,200 |
2024/1/17 |
1,328 |
1,328 |
1,302.5 |
1,302.5 |
-0.84% |
768,500 |
2024/1/16 |
1,322 |
1,324 |
1,306 |
1,313.5 |
-0.98% |
855,500 |
2024/1/15 |
1,338 |
1,338 |
1,314.5 |
1,326.5 |
-1.04% |
1,040,100 |
2024/1/12 |
1,344.5 |
1,351.5 |
1,334.5 |
1,340.5 |
-0.81% |
774,600 |
2024/1/11 |
1,353 |
1,358 |
1,345 |
1,351.5 |
-0.33% |
741,200 |
2024/1/10 |
1,347.5 |
1,363 |
1,345.5 |
1,356 |
+0.82% |
601,100 |
2024/1/9 |
1,350.5 |
1,354 |
1,340 |
1,345 |
+1.24% |
575,000 |
2024/1/5 |
1,342 |
1,344.5 |
1,324 |
1,328.5 |
-1.15% |
646,800 |
2024/1/4 |
1,334 |
1,347.5 |
1,317 |
1,344 |
-1.21% |
1,128,800 |
2023/12/29 |
1,367.5 |
1,372.5 |
1,352.5 |
1,360.5 |
-0.33% |
1,039,400 |
2023/12/28 |
1,338 |
1,365.5 |
1,330.5 |
1,365 |
+2.75% |
1,408,700 |
2023/12/27 |
1,307 |
1,335 |
1,307 |
1,328.5 |
+2.07% |
1,006,900 |
2023/12/26 |
1,285 |
1,305 |
1,284.5 |
1,301.5 |
+1.24% |
947,100 |
2023/12/25 |
1,291 |
1,298 |
1,282 |
1,285.5 |
-0.35% |
453,000 |
2023/12/22 |
1,291 |
1,297 |
1,286.5 |
1,290 |
+0.12% |
453,300 |
2023/12/21 |
1,289.5 |
1,297 |
1,282 |
1,288.5 |
-0.96% |
489,600 |
2023/12/20 |
1,304 |
1,314 |
1,300 |
1,301 |
-0.27% |
737,000 |
2023/12/19 |
1,301 |
1,307 |
1,289 |
1,304.5 |
-0.19% |
796,400 |
2023/12/18 |
1,325 |
1,342 |
1,305 |
1,307 |
-1.13% |
799,400 |
2023/12/15 |
1,300 |
1,326.5 |
1,293.5 |
1,322 |
+1.42% |
866,000 |
2023/12/14 |
1,301 |
1,312 |
1,301 |
1,303.5 |
-0.84% |
750,300 |
2023/12/13 |
1,312 |
1,322.5 |
1,310.5 |
1,314.5 |
-0.19% |
686,100 |
2023/12/12 |
1,329 |
1,331.5 |
1,316.5 |
1,317 |
+0.50% |
814,900 |
2023/12/11 |
1,308 |
1,314.5 |
1,302.5 |
1,310.5 |
+1.59% |
797,300 |
2023/12/8 |
1,306 |
1,313.5 |
1,287 |
1,290 |
-1.56% |
889,600 |
2023/12/7 |
1,329 |
1,336 |
1,307 |
1,310.5 |
-1.98% |
998,500 |
2023/12/6 |
1,300 |
1,339 |
1,299.5 |
1,337 |
+3.60% |
1,609,200 |
2023/12/5 |
1,305 |
1,316.5 |
1,290.5 |
1,290.5 |
-1.41% |
1,023,600 |
2023/12/4 |
1,289 |
1,319 |
1,283.5 |
1,309 |
+1.55% |
1,365,000 |
2023/12/1 |
1,290 |
1,297 |
1,278 |
1,289 |
+0.43% |
1,404,500 |
2023/11/30 |
1,280 |
1,288 |
1,260 |
1,283.5 |
+2.03% |
1,762,900 |
2023/11/29 |
1,253 |
1,263.5 |
1,245 |
1,258 |
+0.28% |
493,100 |
2023/11/28 |
1,260.5 |
1,265 |
1,247 |
1,254.5 |
-0.48% |
595,900 |
2023/11/27 |
1,265 |
1,280.5 |
1,258.5 |
1,260.5 |
-0.32% |
870,400 |
2023/11/24 |
1,250 |
1,277 |
1,250 |
1,264.5 |
+1.65% |
904,900 |
2023/11/22 |
1,230.5 |
1,249 |
1,227 |
1,244 |
+1.14% |
758,400 |
2023/11/21 |
1,231 |
1,233.5 |
1,220 |
1,230 |
-0.24% |
1,000,500 |
2023/11/20 |
1,253 |
1,262.5 |
1,233 |
1,233 |
-1.04% |
859,800 |
2023/11/17 |
1,239 |
1,246 |
1,230 |
1,246 |
+0.61% |
1,210,800 |
2023/11/16 |
1,268 |
1,270 |
1,237.5 |
1,238.5 |
-1.67% |
1,713,700 |
|