日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,463 |
2,468 |
2,366.5 |
2,379 |
-3.21% |
567,100 |
2024/5/20 |
2,459 |
2,481.5 |
2,428 |
2,458 |
+0.04% |
385,300 |
2024/5/17 |
2,472 |
2,499.5 |
2,421.5 |
2,457 |
-1.52% |
805,000 |
2024/5/16 |
2,373.5 |
2,499 |
2,363.5 |
2,495 |
+6.94% |
1,713,900 |
2024/5/15 |
2,340 |
2,375 |
2,314.5 |
2,333 |
+3.23% |
1,546,100 |
2024/5/14 |
2,251 |
2,278.5 |
2,227 |
2,260 |
-0.83% |
1,295,200 |
2024/5/13 |
2,421.5 |
2,426 |
2,242.5 |
2,279 |
-6.27% |
2,268,800 |
2024/5/10 |
2,782 |
2,865 |
2,367 |
2,431.5 |
-12.49% |
2,426,100 |
2024/5/9 |
2,747 |
2,821 |
2,722 |
2,778.5 |
+2.24% |
575,200 |
2024/5/8 |
2,720 |
2,754.5 |
2,705 |
2,717.5 |
-0.82% |
306,100 |
2024/5/7 |
2,690 |
2,747 |
2,690 |
2,740 |
+1.69% |
332,700 |
2024/5/2 |
2,684 |
2,700.5 |
2,671.5 |
2,694.5 |
+0.39% |
208,300 |
2024/5/1 |
2,675.5 |
2,706 |
2,671 |
2,684 |
+0.07% |
185,400 |
2024/4/30 |
2,698.5 |
2,708 |
2,664 |
2,682 |
-0.33% |
318,000 |
2024/4/26 |
2,639 |
2,698.5 |
2,628 |
2,691 |
+0.79% |
298,400 |
2024/4/25 |
2,729.5 |
2,732.5 |
2,659 |
2,670 |
-3.03% |
365,700 |
2024/4/24 |
2,744.5 |
2,799.5 |
2,732.5 |
2,753.5 |
+0.33% |
579,800 |
2024/4/23 |
2,761.5 |
2,776.5 |
2,735.5 |
2,744.5 |
-0.88% |
199,700 |
2024/4/22 |
2,750 |
2,771 |
2,738.5 |
2,769 |
+1.69% |
320,900 |
2024/4/19 |
2,745 |
2,773.5 |
2,703 |
2,723 |
-0.93% |
434,800 |
2024/4/18 |
2,710 |
2,780.5 |
2,699.5 |
2,748.5 |
+1.95% |
483,100 |
2024/4/17 |
2,747 |
2,747 |
2,695 |
2,696 |
-0.85% |
308,900 |
2024/4/16 |
2,711 |
2,730.5 |
2,693 |
2,719 |
-0.62% |
345,100 |
2024/4/15 |
2,776.5 |
2,788.5 |
2,723 |
2,736 |
-2.70% |
317,500 |
2024/4/12 |
2,749 |
2,819 |
2,740.5 |
2,812 |
+3.38% |
437,800 |
2024/4/11 |
2,722 |
2,737 |
2,712 |
2,720 |
-0.91% |
286,800 |
2024/4/10 |
2,759 |
2,762.5 |
2,735.5 |
2,745 |
+0.18% |
263,400 |
2024/4/9 |
2,724.5 |
2,749 |
2,722.5 |
2,740 |
+0.74% |
217,600 |
2024/4/8 |
2,718 |
2,723.5 |
2,695.5 |
2,720 |
-0.26% |
349,300 |
2024/4/5 |
2,740 |
2,755.5 |
2,711.5 |
2,727 |
-1.00% |
310,900 |
2024/4/4 |
2,747 |
2,780 |
2,714 |
2,754.5 |
+1.38% |
488,400 |
2024/4/3 |
2,746.5 |
2,750 |
2,712.5 |
2,717 |
-1.00% |
370,800 |
2024/4/2 |
2,802 |
2,802 |
2,723.5 |
2,744.5 |
-2.66% |
550,500 |
2024/4/1 |
2,840 |
2,850 |
2,810 |
2,819.5 |
-0.58% |
309,700 |
2024/3/29 |
2,824 |
2,859 |
2,818 |
2,836 |
+0.62% |
367,800 |
2024/3/28 |
2,830.5 |
2,840 |
2,805.5 |
2,818.5 |
-0.95% |
220,100 |
2024/3/27 |
2,865.5 |
2,877 |
2,827.5 |
2,845.5 |
+0.02% |
512,200 |
2024/3/26 |
2,820 |
2,859.5 |
2,808 |
2,845 |
+0.48% |
414,100 |
2024/3/25 |
2,899.5 |
2,904 |
2,807 |
2,831.5 |
-1.41% |
537,900 |
2024/3/22 |
2,933.5 |
2,956 |
2,864 |
2,872 |
-2.10% |
491,000 |
2024/3/21 |
2,969 |
2,986 |
2,916 |
2,933.5 |
-0.49% |
612,200 |
2024/3/19 |
2,950 |
2,969 |
2,920.5 |
2,948 |
+0.02% |
441,800 |
2024/3/18 |
2,900 |
2,971 |
2,881 |
2,947.5 |
+2.49% |
472,500 |
2024/3/15 |
2,870.5 |
2,895 |
2,853.5 |
2,876 |
+0.51% |
324,000 |
2024/3/14 |
2,888 |
2,897.5 |
2,848 |
2,861.5 |
-0.66% |
240,400 |
2024/3/13 |
2,906 |
2,928.5 |
2,848.5 |
2,880.5 |
-0.60% |
471,800 |
2024/3/12 |
2,893.5 |
2,919.5 |
2,847.5 |
2,898 |
-0.80% |
469,700 |
2024/3/11 |
2,878 |
2,923.5 |
2,872.5 |
2,921.5 |
+0.83% |
407,200 |
2024/3/8 |
2,895 |
2,944 |
2,880 |
2,897.5 |
-0.94% |
466,800 |
2024/3/7 |
2,855 |
2,967 |
2,840 |
2,925 |
+4.04% |
592,800 |
2024/3/6 |
2,735 |
2,823.5 |
2,735 |
2,811.5 |
+2.42% |
511,800 |
2024/3/5 |
2,767.5 |
2,777.5 |
2,736.5 |
2,745 |
-1.10% |
546,700 |
2024/3/4 |
2,750 |
2,800 |
2,746 |
2,775.5 |
-0.43% |
393,700 |
2024/3/1 |
2,789.5 |
2,814.5 |
2,768.5 |
2,787.5 |
+0.36% |
435,100 |
2024/2/29 |
2,770 |
2,791.5 |
2,744 |
2,777.5 |
-0.55% |
871,000 |
2024/2/28 |
2,795 |
2,834 |
2,740 |
2,793 |
-0.62% |
462,600 |
2024/2/27 |
2,808.5 |
2,825.5 |
2,780.5 |
2,810.5 |
+0.09% |
543,300 |
2024/2/26 |
2,864 |
2,871.5 |
2,798 |
2,808 |
-1.96% |
445,300 |
2024/2/22 |
2,883.5 |
2,902.5 |
2,851 |
2,864 |
-0.38% |
355,400 |
2024/2/21 |
2,905 |
2,911 |
2,833 |
2,875 |
-1.71% |
569,800 |
2024/2/20 |
2,872 |
2,935 |
2,872 |
2,925 |
+2.60% |
415,700 |
2024/2/19 |
2,801 |
2,862 |
2,799 |
2,851 |
+1.14% |
401,400 |
2024/2/16 |
2,825 |
2,844.5 |
2,801 |
2,819 |
+0.66% |
385,700 |
2024/2/15 |
2,770 |
2,802.5 |
2,740 |
2,800.5 |
+1.21% |
706,200 |
2024/2/14 |
2,730 |
2,776 |
2,718 |
2,767 |
+0.58% |
468,300 |
2024/2/13 |
2,815 |
2,839.5 |
2,733 |
2,751 |
-3.34% |
928,000 |
2024/2/9 |
2,814 |
2,869 |
2,801.5 |
2,846 |
-0.05% |
391,900 |
2024/2/8 |
2,834 |
2,863.5 |
2,760 |
2,847.5 |
+0.71% |
1,007,700 |
2024/2/7 |
2,850 |
2,899.5 |
2,732 |
2,827.5 |
-1.67% |
1,525,600 |
2024/2/6 |
2,891.5 |
2,903.5 |
2,863.5 |
2,875.5 |
-1.71% |
421,300 |
2024/2/5 |
2,943 |
2,957.5 |
2,904.5 |
2,925.5 |
-0.31% |
381,000 |
2024/2/2 |
2,930 |
2,958.5 |
2,898 |
2,934.5 |
+0.98% |
344,300 |
2024/2/1 |
2,866.5 |
2,911 |
2,863.5 |
2,906 |
+0.90% |
271,100 |
2024/1/31 |
2,857 |
2,880 |
2,847 |
2,880 |
-0.24% |
427,900 |
2024/1/30 |
2,913 |
2,913.5 |
2,855 |
2,887 |
+0.10% |
592,300 |
2024/1/29 |
2,950.5 |
2,965.5 |
2,882.5 |
2,884 |
-2.24% |
748,000 |
2024/1/26 |
3,029 |
3,046 |
2,947 |
2,950 |
-3.53% |
722,500 |
2024/1/25 |
3,042 |
3,095 |
3,039 |
3,058 |
+0.96% |
530,800 |
2024/1/24 |
3,088 |
3,088 |
2,972.5 |
3,029 |
-1.72% |
887,800 |
2024/1/23 |
3,099 |
3,126 |
3,058 |
3,082 |
-0.10% |
417,600 |
2024/1/22 |
3,043 |
3,102 |
3,028 |
3,085 |
+2.46% |
482,200 |
2024/1/19 |
3,047 |
3,051 |
2,996.5 |
3,011 |
+0.07% |
480,500 |
2024/1/18 |
3,029 |
3,057 |
2,998 |
3,009 |
-0.50% |
452,100 |
2024/1/17 |
3,034 |
3,075 |
3,023 |
3,024 |
+0.30% |
628,300 |
2024/1/16 |
3,004 |
3,056 |
2,990.5 |
3,015 |
+0.70% |
614,700 |
2024/1/15 |
2,958 |
2,999 |
2,938.5 |
2,994 |
+1.22% |
571,600 |
2024/1/12 |
2,947.5 |
2,975 |
2,938 |
2,958 |
+0.68% |
378,100 |
2024/1/11 |
2,911.5 |
2,957 |
2,911.5 |
2,938 |
+1.61% |
343,200 |
2024/1/10 |
2,850.5 |
2,892 |
2,850 |
2,891.5 |
+0.75% |
297,200 |
2024/1/9 |
2,845.5 |
2,886.5 |
2,833 |
2,870 |
+0.95% |
269,100 |
2024/1/5 |
2,863.5 |
2,875 |
2,828 |
2,843 |
-0.73% |
235,600 |
2024/1/4 |
2,820 |
2,870 |
2,795.5 |
2,864 |
-0.69% |
326,700 |
2023/12/29 |
2,847 |
2,890 |
2,831 |
2,884 |
+1.07% |
452,600 |
2023/12/28 |
2,833 |
2,865 |
2,812.5 |
2,853.5 |
+0.85% |
379,100 |
2023/12/27 |
2,820 |
2,835 |
2,801.5 |
2,829.5 |
+1.42% |
338,300 |
2023/12/26 |
2,774.5 |
2,791.5 |
2,757 |
2,790 |
+0.89% |
206,200 |
2023/12/25 |
2,816.5 |
2,825.5 |
2,757.5 |
2,765.5 |
-0.79% |
213,200 |
2023/12/22 |
2,777 |
2,799 |
2,751 |
2,787.5 |
+0.09% |
230,400 |
2023/12/21 |
2,761.5 |
2,799.5 |
2,755 |
2,785 |
+0.63% |
391,400 |
2023/12/20 |
2,784.5 |
2,791 |
2,762 |
2,767.5 |
-0.56% |
379,600 |
2023/12/19 |
2,743 |
2,789 |
2,725 |
2,783 |
+0.76% |
308,800 |
2023/12/18 |
2,742 |
2,789 |
2,735 |
2,762 |
-0.79% |
442,700 |
2023/12/15 |
2,748.5 |
2,797 |
2,735 |
2,784 |
+2.33% |
747,100 |
2023/12/14 |
2,747.5 |
2,767 |
2,718 |
2,720.5 |
+0.85% |
427,500 |
2023/12/13 |
2,666.5 |
2,710 |
2,665 |
2,697.5 |
+0.43% |
350,900 |
2023/12/12 |
2,703.5 |
2,713.5 |
2,665 |
2,686 |
-0.63% |
304,200 |
2023/12/11 |
2,660 |
2,708.5 |
2,646 |
2,703 |
+3.27% |
474,200 |
2023/12/8 |
2,625.5 |
2,635 |
2,605.5 |
2,617.5 |
-1.19% |
426,100 |
2023/12/7 |
2,633 |
2,674 |
2,620 |
2,649 |
-0.92% |
405,700 |
2023/12/6 |
2,651 |
2,679 |
2,633.5 |
2,673.5 |
+2.79% |
339,800 |
2023/12/5 |
2,608 |
2,628.5 |
2,581 |
2,601 |
-2.14% |
332,400 |
2023/12/4 |
2,642 |
2,658 |
2,612 |
2,658 |
+0.49% |
324,600 |
2023/12/1 |
2,657 |
2,670.5 |
2,636.5 |
2,645 |
-0.45% |
331,200 |
2023/11/30 |
2,587.5 |
2,671.5 |
2,567 |
2,657 |
+2.61% |
653,900 |
2023/11/29 |
2,565.5 |
2,599.5 |
2,563.5 |
2,589.5 |
+0.86% |
326,900 |
2023/11/28 |
2,596 |
2,596 |
2,512 |
2,567.5 |
-1.31% |
426,200 |
2023/11/27 |
2,653 |
2,658 |
2,580 |
2,601.5 |
-1.94% |
464,100 |
2023/11/24 |
2,632.5 |
2,655.5 |
2,610 |
2,653 |
+0.91% |
435,200 |
2023/11/22 |
2,611 |
2,650.5 |
2,602.5 |
2,629 |
-0.44% |
461,400 |
2023/11/21 |
2,583 |
2,650 |
2,569 |
2,640.5 |
+2.98% |
849,100 |
2023/11/20 |
2,527.5 |
2,583 |
2,513 |
2,564 |
+1.44% |
440,100 |
2023/11/17 |
2,479 |
2,528.5 |
2,471.5 |
2,527.5 |
+1.00% |
441,700 |
2023/11/16 |
2,531 |
2,545.5 |
2,500 |
2,502.5 |
-2.85% |
312,100 |
|