日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,052.5 |
2,065 |
1,997.5 |
2,000 |
-3.05% |
311,500 |
2024/5/20 |
2,046 |
2,063 |
2,023.5 |
2,063 |
+0.98% |
288,700 |
2024/5/17 |
2,022 |
2,072.5 |
2,022 |
2,043 |
-1.40% |
242,100 |
2024/5/16 |
2,108 |
2,112 |
2,040 |
2,072 |
-0.41% |
287,000 |
2024/5/15 |
2,100 |
2,101.5 |
2,075.5 |
2,080.5 |
-1.00% |
330,900 |
2024/5/14 |
2,067.5 |
2,107 |
2,053 |
2,101.5 |
+1.57% |
378,700 |
2024/5/13 |
2,000 |
2,074 |
1,997.5 |
2,069 |
+0.95% |
567,900 |
2024/5/10 |
2,142 |
2,142 |
2,043 |
2,049.5 |
-2.61% |
458,700 |
2024/5/9 |
2,126 |
2,148.5 |
2,091.5 |
2,104.5 |
-1.59% |
626,700 |
2024/5/8 |
2,081.5 |
2,180.5 |
2,068.5 |
2,138.5 |
+1.59% |
731,400 |
2024/5/7 |
2,054.5 |
2,130 |
2,054.5 |
2,105 |
+3.31% |
815,600 |
2024/5/2 |
2,110 |
2,122 |
2,030 |
2,037.5 |
-4.68% |
926,600 |
2024/5/1 |
2,149 |
2,149 |
2,090 |
2,137.5 |
-2.80% |
1,577,600 |
2024/4/30 |
2,290 |
2,296.5 |
2,186 |
2,199 |
-3.15% |
2,690,400 |
2024/4/26 |
2,263.5 |
2,322 |
2,216.5 |
2,270.5 |
-0.50% |
813,600 |
2024/4/25 |
2,319 |
2,341 |
2,278.5 |
2,282 |
-0.15% |
516,200 |
2024/4/24 |
2,274 |
2,291.5 |
2,246 |
2,285.5 |
+0.51% |
443,900 |
2024/4/23 |
2,255.5 |
2,281 |
2,224 |
2,274 |
-0.42% |
498,800 |
2024/4/22 |
2,235.5 |
2,290 |
2,230 |
2,283.5 |
+4.48% |
618,800 |
2024/4/19 |
2,280.5 |
2,300 |
2,180.5 |
2,185.5 |
-4.19% |
643,700 |
2024/4/18 |
2,260 |
2,302.5 |
2,232.5 |
2,281 |
+2.40% |
823,600 |
2024/4/17 |
2,244 |
2,263 |
2,213.5 |
2,227.5 |
-2.58% |
546,600 |
2024/4/16 |
2,175 |
2,302 |
2,165 |
2,286.5 |
+4.05% |
687,700 |
2024/4/15 |
2,176 |
2,215.5 |
2,150 |
2,197.5 |
-2.27% |
734,800 |
2024/4/12 |
2,281.5 |
2,321.5 |
2,231 |
2,248.5 |
-1.40% |
656,100 |
2024/4/11 |
2,318 |
2,336 |
2,244 |
2,280.5 |
-3.98% |
823,100 |
2024/4/10 |
2,431.5 |
2,435.5 |
2,362 |
2,375 |
-2.32% |
444,300 |
2024/4/9 |
2,425 |
2,445 |
2,398 |
2,431.5 |
+0.31% |
380,800 |
2024/4/8 |
2,438 |
2,468 |
2,408 |
2,424 |
-1.06% |
297,500 |
2024/4/5 |
2,446.5 |
2,474 |
2,433 |
2,450 |
-1.86% |
286,000 |
2024/4/4 |
2,493 |
2,538.5 |
2,469.5 |
2,496.5 |
+0.67% |
414,900 |
2024/4/3 |
2,445.5 |
2,494 |
2,438 |
2,480 |
+0.36% |
326,600 |
2024/4/2 |
2,525 |
2,527 |
2,463 |
2,471 |
-4.02% |
381,300 |
2024/4/1 |
2,599 |
2,600 |
2,556.5 |
2,574.5 |
-0.52% |
263,500 |
2024/3/29 |
2,548.5 |
2,606 |
2,547 |
2,588 |
-0.25% |
222,500 |
2024/3/28 |
2,600 |
2,644 |
2,581.5 |
2,594.5 |
-0.50% |
322,900 |
2024/3/27 |
2,626 |
2,670.5 |
2,601 |
2,607.5 |
+1.11% |
610,100 |
2024/3/26 |
2,489 |
2,600 |
2,489 |
2,579 |
+2.93% |
390,000 |
2024/3/25 |
2,552 |
2,563.5 |
2,501 |
2,505.5 |
-1.76% |
385,100 |
2024/3/22 |
2,546 |
2,569.5 |
2,518 |
2,550.5 |
-0.25% |
282,900 |
2024/3/21 |
2,556.5 |
2,590 |
2,541.5 |
2,557 |
+0.77% |
368,000 |
2024/3/19 |
2,526.5 |
2,547.5 |
2,513 |
2,537.5 |
-0.74% |
227,500 |
2024/3/18 |
2,477 |
2,562.5 |
2,470.5 |
2,556.5 |
+3.17% |
319,100 |
2024/3/15 |
2,487.5 |
2,519.5 |
2,458 |
2,478 |
+0.45% |
442,500 |
2024/3/14 |
2,448.5 |
2,490 |
2,440 |
2,467 |
+0.06% |
381,100 |
2024/3/13 |
2,450.5 |
2,490 |
2,447 |
2,465.5 |
-0.64% |
419,300 |
2024/3/12 |
2,490.5 |
2,490.5 |
2,430 |
2,481.5 |
-0.34% |
569,900 |
2024/3/11 |
2,433 |
2,490 |
2,409.5 |
2,490 |
+1.78% |
583,200 |
2024/3/8 |
2,441 |
2,466 |
2,396 |
2,446.5 |
-0.61% |
562,000 |
2024/3/7 |
2,453.5 |
2,487.5 |
2,432.5 |
2,461.5 |
+0.10% |
630,900 |
2024/3/6 |
2,426 |
2,493.5 |
2,414 |
2,459 |
-0.69% |
679,900 |
2024/3/5 |
2,484.5 |
2,496.5 |
2,430 |
2,476 |
-1.53% |
833,200 |
2024/3/4 |
2,600.5 |
2,602 |
2,496.5 |
2,514.5 |
-4.50% |
734,600 |
2024/3/1 |
2,660 |
2,704 |
2,581 |
2,633 |
-0.70% |
508,900 |
2024/2/29 |
2,627.5 |
2,669 |
2,611 |
2,651.5 |
+0.17% |
377,900 |
2024/2/28 |
2,632 |
2,655.5 |
2,598.5 |
2,647 |
+1.28% |
363,700 |
2024/2/27 |
2,565.5 |
2,626 |
2,548 |
2,613.5 |
+0.65% |
395,400 |
2024/2/26 |
2,580 |
2,613.5 |
2,541 |
2,596.5 |
-0.59% |
518,800 |
2024/2/22 |
2,632.5 |
2,649.5 |
2,586.5 |
2,612 |
+1.14% |
428,700 |
2024/2/21 |
2,587 |
2,618.5 |
2,568.5 |
2,582.5 |
+0.29% |
365,600 |
2024/2/20 |
2,632.5 |
2,665 |
2,568 |
2,575 |
-2.18% |
451,600 |
2024/2/19 |
2,618 |
2,646 |
2,607.5 |
2,632.5 |
-0.51% |
246,100 |
2024/2/16 |
2,638 |
2,672 |
2,620.5 |
2,646 |
+1.13% |
406,500 |
2024/2/15 |
2,639.5 |
2,639.5 |
2,571 |
2,616.5 |
+1.04% |
385,100 |
2024/2/14 |
2,555 |
2,609 |
2,524.5 |
2,589.5 |
-1.48% |
449,100 |
2024/2/13 |
2,628 |
2,648.5 |
2,596 |
2,628.5 |
+1.04% |
640,300 |
2024/2/9 |
2,614 |
2,630 |
2,575 |
2,601.5 |
+5.58% |
741,000 |
2024/2/8 |
2,462 |
2,477.5 |
2,417 |
2,464 |
+0.12% |
388,200 |
2024/2/7 |
2,528.5 |
2,533 |
2,443 |
2,461 |
-1.70% |
612,300 |
2024/2/6 |
2,587 |
2,594 |
2,491 |
2,503.5 |
-4.01% |
583,200 |
2024/2/5 |
2,651 |
2,658.5 |
2,605 |
2,608 |
-1.70% |
398,800 |
2024/2/2 |
2,626.5 |
2,708.5 |
2,624 |
2,653 |
+0.00% |
523,600 |
2024/2/1 |
2,653 |
2,726 |
2,622 |
2,653 |
-1.28% |
832,500 |
2024/1/31 |
2,686 |
2,690.5 |
2,653.5 |
2,687.5 |
-0.92% |
422,700 |
2024/1/30 |
2,682 |
2,735 |
2,671 |
2,712.5 |
+1.69% |
372,900 |
2024/1/29 |
2,644 |
2,684 |
2,595 |
2,667.5 |
+0.40% |
323,700 |
2024/1/26 |
2,620 |
2,692 |
2,620 |
2,657 |
+1.41% |
575,700 |
2024/1/25 |
2,604 |
2,632.5 |
2,573.5 |
2,620 |
-1.28% |
564,400 |
2024/1/24 |
2,694 |
2,747.5 |
2,651 |
2,654 |
+0.08% |
669,900 |
2024/1/23 |
2,634.5 |
2,695 |
2,628 |
2,652 |
+3.59% |
521,100 |
2024/1/22 |
2,537 |
2,569.5 |
2,520.5 |
2,560 |
+2.15% |
470,700 |
2024/1/19 |
2,476 |
2,548.5 |
2,455 |
2,506 |
+0.24% |
560,800 |
2024/1/18 |
2,530 |
2,554 |
2,496 |
2,500 |
-2.70% |
581,700 |
2024/1/17 |
2,640 |
2,659 |
2,566 |
2,569.5 |
-3.37% |
642,700 |
2024/1/16 |
2,710 |
2,735.5 |
2,645 |
2,659 |
-2.62% |
554,800 |
2024/1/15 |
2,804.5 |
2,804.5 |
2,702.5 |
2,730.5 |
-2.76% |
487,100 |
2024/1/12 |
2,900 |
2,905 |
2,781 |
2,808 |
-2.36% |
555,800 |
2024/1/11 |
2,910.5 |
2,916.5 |
2,849.5 |
2,876 |
-0.79% |
356,500 |
2024/1/10 |
2,857.5 |
2,924 |
2,837 |
2,899 |
+1.13% |
241,800 |
2024/1/9 |
2,820 |
2,909 |
2,820 |
2,866.5 |
+2.91% |
328,900 |
2024/1/5 |
2,834 |
2,834 |
2,757.5 |
2,785.5 |
-1.92% |
465,500 |
2024/1/4 |
2,858 |
2,872 |
2,820 |
2,840 |
-2.05% |
292,900 |
2023/12/29 |
2,908 |
2,909.5 |
2,881 |
2,899.5 |
-0.77% |
201,300 |
2023/12/28 |
2,890 |
2,922 |
2,889 |
2,922 |
+0.79% |
228,900 |
2023/12/27 |
2,849 |
2,908 |
2,837 |
2,899 |
+1.74% |
330,300 |
2023/12/26 |
2,800 |
2,857 |
2,796.5 |
2,849.5 |
+1.62% |
299,100 |
2023/12/25 |
2,857.5 |
2,859 |
2,789 |
2,804 |
-0.78% |
176,200 |
2023/12/22 |
2,793.5 |
2,833 |
2,774.5 |
2,826 |
+1.07% |
230,300 |
2023/12/21 |
2,737 |
2,807 |
2,726 |
2,796 |
+0.50% |
328,100 |
2023/12/20 |
2,744.5 |
2,793.5 |
2,725.5 |
2,782 |
+0.43% |
292,700 |
2023/12/19 |
2,722.5 |
2,788 |
2,718 |
2,770 |
+0.98% |
400,900 |
2023/12/18 |
2,777 |
2,777 |
2,706 |
2,743 |
-1.51% |
292,400 |
2023/12/15 |
2,741 |
2,787 |
2,713.5 |
2,785 |
+2.26% |
335,800 |
2023/12/14 |
2,700 |
2,746 |
2,700 |
2,723.5 |
+2.10% |
322,300 |
2023/12/13 |
2,647.5 |
2,697 |
2,647 |
2,667.5 |
+1.06% |
287,600 |
2023/12/12 |
2,677 |
2,707 |
2,638.5 |
2,639.5 |
-1.25% |
192,300 |
2023/12/11 |
2,655.5 |
2,699 |
2,653.5 |
2,673 |
+1.00% |
188,900 |
2023/12/8 |
2,649 |
2,671 |
2,623 |
2,646.5 |
-0.97% |
507,800 |
2023/12/7 |
2,681 |
2,690 |
2,660.5 |
2,672.5 |
-3.03% |
407,400 |
2023/12/6 |
2,775 |
2,775 |
2,725.5 |
2,756 |
+0.66% |
201,700 |
2023/12/5 |
2,795 |
2,808.5 |
2,731.5 |
2,738 |
-2.25% |
339,500 |
2023/12/4 |
2,779 |
2,805 |
2,745.5 |
2,801 |
+0.25% |
357,600 |
2023/12/1 |
2,784 |
2,816.5 |
2,772.5 |
2,794 |
-0.57% |
394,600 |
2023/11/30 |
2,843.5 |
2,903.5 |
2,802 |
2,810 |
-0.65% |
730,700 |
2023/11/29 |
2,739 |
2,830 |
2,735 |
2,828.5 |
+3.36% |
516,300 |
2023/11/28 |
2,756.5 |
2,756.5 |
2,710.5 |
2,736.5 |
-0.73% |
171,700 |
2023/11/27 |
2,779 |
2,806 |
2,724 |
2,756.5 |
-1.20% |
385,800 |
2023/11/24 |
2,780.5 |
2,824 |
2,759 |
2,790 |
+4.09% |
759,000 |
2023/11/22 |
2,734.5 |
2,761 |
2,680.5 |
2,680.5 |
-3.73% |
542,900 |
2023/11/21 |
2,684 |
2,809 |
2,684 |
2,784.5 |
+4.39% |
960,600 |
2023/11/20 |
2,610 |
2,688 |
2,601 |
2,667.5 |
+2.07% |
502,700 |
2023/11/17 |
2,576 |
2,619 |
2,558 |
2,613.5 |
+1.14% |
404,200 |
2023/11/16 |
2,599.5 |
2,624.5 |
2,575 |
2,584 |
-0.60% |
387,300 |
|