日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,830 |
1,842 |
1,826.5 |
1,831.5 |
-0.41% |
532,400 |
2024/5/20 |
1,818.5 |
1,841 |
1,817 |
1,839 |
+1.13% |
1,092,700 |
2024/5/17 |
1,794.5 |
1,826 |
1,789 |
1,818.5 |
+0.97% |
517,100 |
2024/5/16 |
1,790 |
1,803.5 |
1,779 |
1,801 |
+0.64% |
451,600 |
2024/5/15 |
1,815 |
1,818 |
1,789.5 |
1,789.5 |
-1.95% |
720,600 |
2024/5/14 |
1,811.5 |
1,832 |
1,811.5 |
1,825 |
-0.16% |
571,700 |
2024/5/13 |
1,813 |
1,834 |
1,812 |
1,828 |
-0.57% |
525,100 |
2024/5/10 |
1,830 |
1,842 |
1,826 |
1,838.5 |
+0.52% |
795,400 |
2024/5/9 |
1,808 |
1,836 |
1,806.5 |
1,829 |
+1.64% |
864,400 |
2024/5/8 |
1,806 |
1,814 |
1,798.5 |
1,799.5 |
-0.03% |
532,200 |
2024/5/7 |
1,808 |
1,812 |
1,795 |
1,800 |
-0.41% |
682,000 |
2024/5/2 |
1,816.5 |
1,819 |
1,805 |
1,807.5 |
-0.30% |
520,200 |
2024/5/1 |
1,795 |
1,813 |
1,791 |
1,813 |
+0.53% |
713,000 |
2024/4/30 |
1,820 |
1,821.5 |
1,800.5 |
1,803.5 |
+0.19% |
889,900 |
2024/4/26 |
1,775 |
1,802.5 |
1,775 |
1,800 |
+0.76% |
724,000 |
2024/4/25 |
1,775.5 |
1,790 |
1,775 |
1,786.5 |
+0.17% |
608,000 |
2024/4/24 |
1,799.5 |
1,800 |
1,778.5 |
1,783.5 |
-0.86% |
970,200 |
2024/4/23 |
1,810 |
1,826.5 |
1,792.5 |
1,799 |
+0.39% |
1,099,500 |
2024/4/22 |
1,761 |
1,792 |
1,752 |
1,792 |
+3.43% |
1,988,500 |
2024/4/19 |
1,728 |
1,739 |
1,708.5 |
1,732.5 |
+0.55% |
1,330,200 |
2024/4/18 |
1,702 |
1,728.5 |
1,702 |
1,723 |
+1.35% |
876,300 |
2024/4/17 |
1,722 |
1,734.5 |
1,700 |
1,700 |
-0.90% |
1,635,800 |
2024/4/16 |
1,742 |
1,743 |
1,713.5 |
1,715.5 |
-1.72% |
1,393,100 |
2024/4/15 |
1,743 |
1,745.5 |
1,727.5 |
1,745.5 |
-0.06% |
962,400 |
2024/4/12 |
1,746 |
1,747 |
1,734 |
1,746.5 |
+0.34% |
1,266,300 |
2024/4/11 |
1,739 |
1,746 |
1,723 |
1,740.5 |
+0.03% |
2,378,200 |
2024/4/10 |
1,759.5 |
1,774.5 |
1,733 |
1,740 |
-5.41% |
5,034,200 |
2024/4/9 |
1,820 |
1,840 |
1,812.5 |
1,839.5 |
+1.55% |
1,658,200 |
2024/4/8 |
1,799.5 |
1,811.5 |
1,790 |
1,811.5 |
+1.06% |
991,100 |
2024/4/5 |
1,778.5 |
1,794 |
1,770.5 |
1,792.5 |
+0.45% |
545,500 |
2024/4/4 |
1,799.5 |
1,804 |
1,784.5 |
1,784.5 |
-0.08% |
703,400 |
2024/4/3 |
1,778.5 |
1,789.5 |
1,771.5 |
1,786 |
+0.39% |
676,800 |
2024/4/2 |
1,787 |
1,793 |
1,774 |
1,779 |
-0.36% |
966,400 |
2024/4/1 |
1,792.5 |
1,804.5 |
1,783.5 |
1,785.5 |
-0.36% |
650,000 |
2024/3/29 |
1,791.5 |
1,805.5 |
1,789 |
1,792 |
+0.56% |
858,700 |
2024/3/28 |
1,795 |
1,795.5 |
1,772 |
1,782 |
-0.47% |
928,400 |
2024/3/27 |
1,779 |
1,794 |
1,771.5 |
1,790.5 |
+1.53% |
1,059,300 |
2024/3/26 |
1,765 |
1,779 |
1,759 |
1,763.5 |
+0.06% |
707,400 |
2024/3/25 |
1,771.5 |
1,773.5 |
1,753 |
1,762.5 |
-0.54% |
867,800 |
2024/3/22 |
1,768.5 |
1,776.5 |
1,763.5 |
1,772 |
+0.54% |
842,300 |
2024/3/21 |
1,791 |
1,793.5 |
1,761 |
1,762.5 |
-1.62% |
1,069,600 |
2024/3/19 |
1,783 |
1,796.5 |
1,776.5 |
1,791.5 |
+0.45% |
949,000 |
2024/3/18 |
1,776.5 |
1,788 |
1,772.5 |
1,783.5 |
+0.96% |
1,002,400 |
2024/3/15 |
1,764.5 |
1,777.5 |
1,760.5 |
1,766.5 |
-0.03% |
1,521,800 |
2024/3/14 |
1,752 |
1,767 |
1,742.5 |
1,767 |
+1.12% |
816,700 |
2024/3/13 |
1,750 |
1,757 |
1,741 |
1,747.5 |
-0.11% |
665,100 |
2024/3/12 |
1,735 |
1,751.5 |
1,720.5 |
1,749.5 |
+0.75% |
679,200 |
2024/3/11 |
1,748.5 |
1,756 |
1,724 |
1,736.5 |
-0.66% |
1,005,500 |
2024/3/8 |
1,747.5 |
1,755.5 |
1,739.5 |
1,748 |
-0.63% |
825,000 |
2024/3/7 |
1,743 |
1,760.5 |
1,742.5 |
1,759 |
+0.98% |
890,200 |
2024/3/6 |
1,723.5 |
1,749 |
1,719.5 |
1,742 |
+1.01% |
1,005,300 |
2024/3/5 |
1,725 |
1,727.5 |
1,709.5 |
1,724.5 |
-0.55% |
1,097,600 |
2024/3/4 |
1,730 |
1,744 |
1,723 |
1,734 |
-0.17% |
1,345,500 |
2024/3/1 |
1,741 |
1,746 |
1,732.5 |
1,737 |
-0.69% |
1,380,100 |
2024/2/29 |
1,766 |
1,769.5 |
1,743 |
1,749 |
-0.77% |
1,225,800 |
2024/2/28 |
1,777 |
1,779 |
1,752.5 |
1,762.5 |
-2.35% |
3,324,600 |
2024/2/27 |
1,811 |
1,819 |
1,795 |
1,805 |
-0.93% |
4,275,700 |
2024/2/26 |
1,836.5 |
1,841.5 |
1,821.5 |
1,822 |
-0.44% |
1,882,200 |
2024/2/22 |
1,837 |
1,837 |
1,822.5 |
1,830 |
+0.11% |
1,271,300 |
2024/2/21 |
1,835 |
1,838.5 |
1,825 |
1,828 |
+0.08% |
1,407,000 |
2024/2/20 |
1,827.5 |
1,834 |
1,822.5 |
1,826.5 |
+0.03% |
1,062,200 |
2024/2/19 |
1,810 |
1,828 |
1,801 |
1,826 |
+1.42% |
1,066,800 |
2024/2/16 |
1,815.5 |
1,816 |
1,797 |
1,800.5 |
+0.00% |
1,421,400 |
2024/2/15 |
1,812 |
1,824.5 |
1,795 |
1,800.5 |
-0.69% |
1,816,800 |
2024/2/14 |
1,840 |
1,842 |
1,813 |
1,813 |
-1.76% |
1,649,900 |
2024/2/13 |
1,856 |
1,856 |
1,838.5 |
1,845.5 |
+0.22% |
1,279,100 |
2024/2/9 |
1,843 |
1,853 |
1,833 |
1,841.5 |
-0.14% |
1,026,700 |
2024/2/8 |
1,842 |
1,854 |
1,825 |
1,844 |
-0.51% |
1,414,000 |
2024/2/7 |
1,856 |
1,862.5 |
1,845 |
1,853.5 |
+0.11% |
955,000 |
2024/2/6 |
1,856.5 |
1,874.5 |
1,851.5 |
1,851.5 |
-0.80% |
1,343,600 |
2024/2/5 |
1,834.5 |
1,871 |
1,823.5 |
1,866.5 |
+1.58% |
1,415,800 |
2024/2/2 |
1,846.5 |
1,846.5 |
1,833 |
1,837.5 |
+0.25% |
793,000 |
2024/2/1 |
1,835 |
1,835 |
1,816.5 |
1,833 |
+0.19% |
1,034,500 |
2024/1/31 |
1,790.5 |
1,831.5 |
1,790.5 |
1,829.5 |
+2.32% |
1,322,200 |
2024/1/30 |
1,805.5 |
1,807.5 |
1,788 |
1,788 |
-0.53% |
889,600 |
2024/1/29 |
1,769 |
1,797.5 |
1,768.5 |
1,797.5 |
+0.36% |
1,315,400 |
2024/1/26 |
1,798.5 |
1,802 |
1,789 |
1,791 |
-0.08% |
1,073,400 |
2024/1/25 |
1,780 |
1,792.5 |
1,773.5 |
1,792.5 |
+0.42% |
1,044,000 |
2024/1/24 |
1,802.5 |
1,806.5 |
1,785 |
1,785 |
-0.97% |
1,088,300 |
2024/1/23 |
1,789 |
1,809 |
1,789 |
1,802.5 |
-0.50% |
1,248,800 |
2024/1/22 |
1,813 |
1,814 |
1,801.5 |
1,811.5 |
+0.92% |
728,000 |
2024/1/19 |
1,794.5 |
1,801 |
1,789.5 |
1,795 |
+0.48% |
756,100 |
2024/1/18 |
1,809.5 |
1,817.5 |
1,786.5 |
1,786.5 |
-1.71% |
1,671,700 |
2024/1/17 |
1,837 |
1,845 |
1,817 |
1,817.5 |
-0.60% |
1,217,300 |
2024/1/16 |
1,825.5 |
1,841 |
1,822 |
1,828.5 |
+0.88% |
992,700 |
2024/1/15 |
1,808 |
1,826 |
1,806 |
1,812.5 |
+0.61% |
898,200 |
2024/1/12 |
1,823 |
1,859 |
1,788.5 |
1,801.5 |
-0.85% |
1,987,100 |
2024/1/11 |
1,826.5 |
1,842.5 |
1,817 |
1,817 |
+0.19% |
1,376,400 |
2024/1/10 |
1,803 |
1,816 |
1,797 |
1,813.5 |
+0.36% |
679,900 |
2024/1/9 |
1,804.5 |
1,814.5 |
1,791 |
1,807 |
-0.06% |
1,090,100 |
2024/1/5 |
1,800 |
1,812 |
1,800 |
1,808 |
+1.15% |
847,100 |
2024/1/4 |
1,777 |
1,788 |
1,758 |
1,787.5 |
+0.87% |
801,900 |
2023/12/29 |
1,767.5 |
1,779 |
1,763.5 |
1,772 |
+0.43% |
564,800 |
2023/12/28 |
1,765 |
1,767 |
1,755.5 |
1,764.5 |
+0.31% |
612,200 |
2023/12/27 |
1,760 |
1,762 |
1,753 |
1,759 |
+0.49% |
444,000 |
2023/12/26 |
1,744 |
1,755.5 |
1,742 |
1,750.5 |
+0.55% |
443,900 |
2023/12/25 |
1,742 |
1,745 |
1,736 |
1,741 |
+0.43% |
317,600 |
2023/12/22 |
1,730 |
1,736 |
1,726 |
1,733.5 |
+0.20% |
444,200 |
2023/12/21 |
1,737 |
1,737 |
1,729.5 |
1,730 |
-0.46% |
329,800 |
2023/12/20 |
1,733 |
1,743 |
1,729 |
1,738 |
+0.75% |
464,100 |
2023/12/19 |
1,730.5 |
1,730.5 |
1,703.5 |
1,725 |
+0.20% |
647,400 |
2023/12/18 |
1,719.5 |
1,724 |
1,700.5 |
1,721.5 |
-0.81% |
911,200 |
2023/12/15 |
1,730.5 |
1,735.5 |
1,721.5 |
1,735.5 |
-0.23% |
2,587,900 |
2023/12/14 |
1,752 |
1,752.5 |
1,729.5 |
1,739.5 |
-0.54% |
763,200 |
2023/12/13 |
1,742 |
1,753 |
1,740.5 |
1,749 |
+0.55% |
767,600 |
2023/12/12 |
1,738.5 |
1,747.5 |
1,735.5 |
1,739.5 |
+0.49% |
652,800 |
2023/12/11 |
1,731 |
1,731 |
1,723 |
1,731 |
+0.29% |
602,500 |
2023/12/8 |
1,722.5 |
1,729.5 |
1,715.5 |
1,726 |
-0.20% |
861,400 |
2023/12/7 |
1,728.5 |
1,732 |
1,723 |
1,729.5 |
-0.06% |
437,800 |
2023/12/6 |
1,728 |
1,734 |
1,726 |
1,730.5 |
+0.17% |
401,700 |
2023/12/5 |
1,733 |
1,739.5 |
1,726 |
1,727.5 |
-0.14% |
408,700 |
2023/12/4 |
1,736 |
1,740.5 |
1,728.5 |
1,730 |
+0.20% |
482,300 |
2023/12/1 |
1,723 |
1,736.5 |
1,721.5 |
1,726.5 |
+0.41% |
523,400 |
2023/11/30 |
1,718 |
1,721.5 |
1,706 |
1,719.5 |
+0.26% |
747,800 |
2023/11/29 |
1,725 |
1,725 |
1,715 |
1,715 |
-0.69% |
649,400 |
2023/11/28 |
1,732.5 |
1,732.5 |
1,716 |
1,727 |
-0.14% |
572,200 |
2023/11/27 |
1,729 |
1,737.5 |
1,718.5 |
1,729.5 |
+0.49% |
565,000 |
2023/11/24 |
1,733.5 |
1,733.5 |
1,721 |
1,721 |
-0.32% |
591,000 |
2023/11/22 |
1,723 |
1,730 |
1,720 |
1,726.5 |
+0.17% |
344,800 |
2023/11/21 |
1,714 |
1,730 |
1,708.5 |
1,723.5 |
+0.52% |
499,300 |
2023/11/20 |
1,732.5 |
1,742 |
1,712.5 |
1,714.5 |
-1.32% |
1,097,400 |
2023/11/17 |
1,742.5 |
1,744.5 |
1,734 |
1,737.5 |
-0.20% |
455,200 |
2023/11/16 |
1,758 |
1,762 |
1,737 |
1,741 |
-1.05% |
386,700 |
|