日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,750 |
2,754 |
2,682 |
2,687 |
-1.56% |
1,070,200 |
2024/5/20 |
2,719 |
2,744 |
2,696.5 |
2,729.5 |
-0.37% |
1,021,700 |
2024/5/17 |
2,765 |
2,790 |
2,728.5 |
2,739.5 |
-0.63% |
1,722,900 |
2024/5/16 |
2,704 |
2,765 |
2,679.5 |
2,757 |
+3.07% |
1,886,300 |
2024/5/15 |
2,732.5 |
2,742.5 |
2,654 |
2,675 |
-2.05% |
1,303,800 |
2024/5/14 |
2,695 |
2,757 |
2,688.5 |
2,731 |
+2.73% |
1,885,600 |
2024/5/13 |
2,686 |
2,709.5 |
2,652 |
2,658.5 |
-0.41% |
1,761,000 |
2024/5/10 |
2,636 |
2,746 |
2,581 |
2,669.5 |
+0.91% |
3,661,900 |
2024/5/9 |
2,620.5 |
2,658.5 |
2,611.5 |
2,645.5 |
+1.95% |
1,763,500 |
2024/5/8 |
2,640 |
2,657.5 |
2,595 |
2,595 |
-2.79% |
1,310,500 |
2024/5/7 |
2,620 |
2,677.5 |
2,601 |
2,669.5 |
+2.91% |
2,009,100 |
2024/5/2 |
2,596.5 |
2,599.5 |
2,550.5 |
2,594 |
-0.42% |
1,151,200 |
2024/5/1 |
2,599 |
2,616.5 |
2,570 |
2,605 |
-0.63% |
1,494,400 |
2024/4/30 |
2,651 |
2,663.5 |
2,590 |
2,621.5 |
+0.08% |
1,897,300 |
2024/4/26 |
2,628 |
2,656 |
2,596 |
2,619.5 |
-0.11% |
2,204,200 |
2024/4/25 |
2,611.5 |
2,680.5 |
2,602 |
2,622.5 |
+2.34% |
3,473,700 |
2024/4/24 |
2,510 |
2,585.5 |
2,490 |
2,562.5 |
+3.14% |
1,868,000 |
2024/4/23 |
2,510 |
2,524 |
2,473 |
2,484.5 |
-1.00% |
1,562,500 |
2024/4/22 |
2,504 |
2,530 |
2,487.5 |
2,509.5 |
+0.88% |
1,706,900 |
2024/4/19 |
2,566.5 |
2,575 |
2,456.5 |
2,487.5 |
-4.91% |
3,960,900 |
2024/4/18 |
2,623 |
2,646 |
2,600 |
2,616 |
+0.69% |
1,380,400 |
2024/4/17 |
2,637.5 |
2,637.5 |
2,571 |
2,598 |
-1.68% |
1,562,400 |
2024/4/16 |
2,598 |
2,658.5 |
2,585.5 |
2,642.5 |
+0.08% |
1,565,500 |
2024/4/15 |
2,650.5 |
2,664 |
2,610.5 |
2,640.5 |
-1.33% |
2,073,800 |
2024/4/12 |
2,646 |
2,709 |
2,637.5 |
2,676 |
+0.85% |
2,169,000 |
2024/4/11 |
2,618 |
2,661 |
2,618 |
2,653.5 |
-0.39% |
1,968,200 |
2024/4/10 |
2,700 |
2,700 |
2,648 |
2,664 |
-1.48% |
1,628,500 |
2024/4/9 |
2,702 |
2,718.5 |
2,682 |
2,704 |
-1.12% |
1,877,700 |
2024/4/8 |
2,750 |
2,752.5 |
2,718 |
2,734.5 |
+0.46% |
1,184,600 |
2024/4/5 |
2,731.5 |
2,752 |
2,700.5 |
2,722 |
-0.40% |
1,510,400 |
2024/4/4 |
2,805 |
2,822 |
2,727.5 |
2,733 |
-0.98% |
1,753,300 |
2024/4/3 |
2,727 |
2,865 |
2,726.5 |
2,760 |
+1.12% |
4,316,500 |
2024/4/2 |
2,771 |
2,778.5 |
2,671.5 |
2,729.5 |
-2.52% |
2,743,900 |
2024/4/1 |
2,830 |
2,835 |
2,766 |
2,800 |
+0.18% |
1,667,500 |
2024/3/29 |
2,814 |
2,826.5 |
2,766 |
2,795 |
-1.10% |
2,383,000 |
2024/3/28 |
2,951.5 |
2,959 |
2,819 |
2,826 |
-4.62% |
2,167,300 |
2024/3/27 |
2,919 |
2,991 |
2,905.5 |
2,963 |
-0.08% |
1,224,400 |
2024/3/26 |
2,919.5 |
2,982.5 |
2,900.5 |
2,965.5 |
-1.49% |
1,316,800 |
2024/3/25 |
3,205 |
3,213 |
3,005 |
3,010.5 |
-5.75% |
1,863,300 |
2024/3/22 |
3,092.5 |
3,213 |
3,079 |
3,194 |
+3.32% |
1,505,800 |
2024/3/21 |
3,194 |
3,194 |
3,086 |
3,091.5 |
-1.01% |
1,205,500 |
2024/3/19 |
3,036.5 |
3,123 |
3,034 |
3,123 |
+1.66% |
664,400 |
2024/3/18 |
2,970 |
3,088 |
2,966 |
3,072 |
+3.50% |
1,283,800 |
2024/3/15 |
2,980.5 |
2,997 |
2,950 |
2,968 |
-1.54% |
1,130,800 |
2024/3/14 |
2,972.5 |
3,014.5 |
2,935.5 |
3,014.5 |
+1.29% |
1,069,900 |
2024/3/13 |
3,047.5 |
3,047.5 |
2,966.5 |
2,976 |
-2.63% |
939,700 |
2024/3/12 |
3,018 |
3,056.5 |
2,995 |
3,056.5 |
-0.31% |
900,300 |
2024/3/11 |
3,024 |
3,079 |
2,998 |
3,066 |
+1.61% |
841,000 |
2024/3/8 |
3,071 |
3,079.5 |
2,999.5 |
3,017.5 |
-2.16% |
1,015,700 |
2024/3/7 |
3,110 |
3,111.5 |
3,030.5 |
3,084 |
+3.39% |
2,358,100 |
2024/3/6 |
2,905 |
2,983 |
2,884.5 |
2,983 |
+0.07% |
990,600 |
2024/3/5 |
2,986 |
3,006.5 |
2,935.5 |
2,981 |
-0.17% |
566,500 |
2024/3/4 |
3,020 |
3,039 |
2,978.5 |
2,986 |
-1.29% |
556,400 |
2024/3/1 |
3,030.5 |
3,043 |
2,997 |
3,025 |
+0.35% |
477,000 |
2024/2/29 |
2,987.5 |
3,025 |
2,979.5 |
3,014.5 |
+0.23% |
1,288,600 |
2024/2/28 |
2,995 |
3,044.5 |
2,969 |
3,007.5 |
+0.07% |
791,500 |
2024/2/27 |
2,971 |
3,032 |
2,968 |
3,005.5 |
+1.03% |
950,000 |
2024/2/26 |
2,975 |
2,999.5 |
2,940 |
2,975 |
-0.13% |
689,300 |
2024/2/22 |
2,989 |
2,997.5 |
2,963.5 |
2,979 |
-0.33% |
607,800 |
2024/2/21 |
2,930 |
2,990.5 |
2,905.5 |
2,989 |
+1.72% |
700,200 |
2024/2/20 |
2,921.5 |
2,939.5 |
2,891.5 |
2,938.5 |
+0.81% |
657,200 |
2024/2/19 |
2,975.5 |
2,986.5 |
2,914 |
2,915 |
-2.51% |
614,800 |
2024/2/16 |
2,993.5 |
3,034.5 |
2,972.5 |
2,990 |
+0.32% |
925,300 |
2024/2/15 |
2,975 |
3,003 |
2,948.5 |
2,980.5 |
+1.29% |
760,900 |
2024/2/14 |
2,830 |
2,947 |
2,829.5 |
2,942.5 |
+2.58% |
992,200 |
2024/2/13 |
2,860.5 |
2,876.5 |
2,831 |
2,868.5 |
+1.67% |
673,100 |
2024/2/9 |
2,824 |
2,860 |
2,806.5 |
2,821.5 |
-0.63% |
573,500 |
2024/2/8 |
2,855 |
2,909.5 |
2,829 |
2,839.5 |
+0.80% |
1,107,100 |
2024/2/7 |
2,883 |
2,904 |
2,798 |
2,817 |
-1.33% |
832,300 |
2024/2/6 |
2,865 |
2,874 |
2,822 |
2,855 |
+0.49% |
978,900 |
2024/2/5 |
2,901.5 |
2,922 |
2,821.5 |
2,841 |
-1.29% |
1,013,000 |
2024/2/2 |
2,875.5 |
2,934 |
2,829.5 |
2,878 |
+4.35% |
2,722,800 |
2024/2/1 |
2,775 |
2,829 |
2,725.5 |
2,758 |
-2.29% |
3,111,200 |
2024/1/31 |
2,740.5 |
2,822.5 |
2,726 |
2,822.5 |
+1.47% |
1,353,400 |
2024/1/30 |
2,779.5 |
2,797 |
2,755 |
2,781.5 |
+0.54% |
981,700 |
2024/1/29 |
2,758.5 |
2,789 |
2,754.5 |
2,766.5 |
+0.51% |
741,500 |
2024/1/26 |
2,766.5 |
2,786.5 |
2,740 |
2,752.5 |
-1.22% |
771,300 |
2024/1/25 |
2,784.5 |
2,805 |
2,745.5 |
2,786.5 |
+0.43% |
820,700 |
2024/1/24 |
2,807.5 |
2,835 |
2,772 |
2,774.5 |
-1.58% |
1,357,700 |
2024/1/23 |
2,832 |
2,860.5 |
2,807 |
2,819 |
+0.21% |
1,212,400 |
2024/1/22 |
2,750 |
2,817 |
2,750 |
2,813 |
+2.89% |
1,398,600 |
2024/1/19 |
2,746.5 |
2,771.5 |
2,728.5 |
2,734 |
+1.75% |
1,213,600 |
2024/1/18 |
2,640.5 |
2,707 |
2,625 |
2,687 |
+0.96% |
1,257,000 |
2024/1/17 |
2,723.5 |
2,725 |
2,654.5 |
2,661.5 |
-0.97% |
1,516,400 |
2024/1/16 |
2,743 |
2,748.5 |
2,659.5 |
2,687.5 |
-2.75% |
1,529,300 |
2024/1/15 |
2,767 |
2,768.5 |
2,719 |
2,763.5 |
+1.19% |
1,671,900 |
2024/1/12 |
2,715 |
2,746.5 |
2,682.5 |
2,731 |
+2.15% |
1,877,600 |
2024/1/11 |
2,670 |
2,684.5 |
2,640 |
2,673.5 |
+1.19% |
1,790,100 |
2024/1/10 |
2,528 |
2,663.5 |
2,525 |
2,642 |
+5.34% |
3,873,200 |
2024/1/9 |
2,460 |
2,508 |
2,433.5 |
2,508 |
+4.43% |
2,194,500 |
2024/1/5 |
2,401 |
2,438.5 |
2,391 |
2,401.5 |
+0.95% |
2,050,500 |
2024/1/4 |
2,274.5 |
2,387.5 |
2,255 |
2,379 |
+4.43% |
1,522,900 |
2023/12/29 |
2,282.5 |
2,292.5 |
2,263 |
2,278 |
-0.65% |
716,300 |
2023/12/28 |
2,295 |
2,300 |
2,270 |
2,293 |
-0.20% |
375,300 |
2023/12/27 |
2,250.5 |
2,302 |
2,250 |
2,297.5 |
+1.84% |
1,059,200 |
2023/12/26 |
2,270.5 |
2,280.5 |
2,250 |
2,256 |
-0.75% |
601,600 |
2023/12/25 |
2,275 |
2,291 |
2,259 |
2,273 |
+1.22% |
648,100 |
2023/12/22 |
2,300 |
2,303.5 |
2,236 |
2,245.5 |
-1.62% |
1,404,100 |
2023/12/21 |
2,281 |
2,301 |
2,270 |
2,282.5 |
-0.65% |
1,103,900 |
2023/12/20 |
2,349.5 |
2,349.5 |
2,297.5 |
2,297.5 |
-1.25% |
1,135,400 |
2023/12/19 |
2,294.5 |
2,337 |
2,272.5 |
2,326.5 |
+2.26% |
1,337,200 |
2023/12/18 |
2,300 |
2,319.5 |
2,268 |
2,275 |
-1.47% |
1,233,000 |
2023/12/15 |
2,256.5 |
2,319.5 |
2,251.5 |
2,309 |
+1.92% |
1,823,700 |
2023/12/14 |
2,332.5 |
2,337.5 |
2,226 |
2,265.5 |
-2.81% |
2,150,500 |
2023/12/13 |
2,352 |
2,355 |
2,316 |
2,331 |
-1.12% |
1,672,800 |
2023/12/12 |
2,417 |
2,427.5 |
2,351 |
2,357.5 |
-2.04% |
946,600 |
2023/12/11 |
2,401 |
2,423 |
2,376 |
2,406.5 |
-0.31% |
1,244,400 |
2023/12/8 |
2,490 |
2,508 |
2,400.5 |
2,414 |
-2.80% |
2,143,800 |
2023/12/7 |
2,444 |
2,499.5 |
2,432.5 |
2,483.5 |
+1.06% |
1,071,700 |
2023/12/6 |
2,427.5 |
2,464.5 |
2,421 |
2,457.5 |
+1.82% |
1,021,100 |
2023/12/5 |
2,417.5 |
2,440 |
2,404 |
2,413.5 |
-0.70% |
687,400 |
2023/12/4 |
2,474.5 |
2,474.5 |
2,427.5 |
2,430.5 |
-1.44% |
672,600 |
2023/12/1 |
2,476 |
2,477.5 |
2,431.5 |
2,466 |
-1.02% |
1,115,900 |
2023/11/30 |
2,495.5 |
2,509 |
2,466 |
2,491.5 |
+1.14% |
2,561,800 |
2023/11/29 |
2,486.5 |
2,487.5 |
2,449.5 |
2,463.5 |
-0.14% |
972,200 |
2023/11/28 |
2,478 |
2,478 |
2,420 |
2,467 |
+0.06% |
1,112,100 |
2023/11/27 |
2,503.5 |
2,524 |
2,442 |
2,465.5 |
-1.93% |
1,578,000 |
2023/11/24 |
2,568.5 |
2,568.5 |
2,501.5 |
2,514 |
-1.53% |
1,011,000 |
2023/11/22 |
2,540 |
2,569 |
2,512 |
2,553 |
+0.31% |
904,600 |
2023/11/21 |
2,551.5 |
2,574.5 |
2,527 |
2,545 |
+0.85% |
1,097,800 |
2023/11/20 |
2,560 |
2,560.5 |
2,500.5 |
2,523.5 |
-1.75% |
1,058,000 |
2023/11/17 |
2,559.5 |
2,572.5 |
2,547 |
2,568.5 |
+0.86% |
558,800 |
2023/11/16 |
2,535.5 |
2,570.5 |
2,525 |
2,546.5 |
-0.70% |
610,300 |
|