日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,911 |
1,947 |
1,907 |
1,916.5 |
-0.85% |
1,301,500 |
2024/5/20 |
1,911 |
1,953 |
1,906 |
1,933 |
+1.90% |
1,692,100 |
2024/5/17 |
1,880 |
1,897 |
1,860.5 |
1,897 |
+0.37% |
1,261,000 |
2024/5/16 |
1,878.5 |
1,890 |
1,854.5 |
1,890 |
-0.13% |
2,012,900 |
2024/5/15 |
1,901 |
1,911 |
1,876.5 |
1,892.5 |
+1.47% |
3,435,400 |
2024/5/14 |
1,711 |
1,888.5 |
1,689 |
1,865 |
+8.21% |
5,870,700 |
2024/5/13 |
1,730 |
1,730 |
1,689.5 |
1,723.5 |
-0.40% |
1,036,800 |
2024/5/10 |
1,747.5 |
1,756.5 |
1,721.5 |
1,730.5 |
+0.32% |
1,567,900 |
2024/5/9 |
1,706 |
1,736 |
1,700.5 |
1,725 |
+1.05% |
876,100 |
2024/5/8 |
1,717 |
1,719.5 |
1,699.5 |
1,707 |
-0.41% |
862,900 |
2024/5/7 |
1,670 |
1,720 |
1,670 |
1,714 |
+1.51% |
1,253,400 |
2024/5/2 |
1,694.5 |
1,702 |
1,679.5 |
1,688.5 |
-1.08% |
1,006,000 |
2024/5/1 |
1,668.5 |
1,715.5 |
1,668.5 |
1,707 |
-2.23% |
1,599,600 |
2024/4/30 |
1,729.5 |
1,754.5 |
1,707 |
1,746 |
+1.48% |
1,129,000 |
2024/4/26 |
1,710 |
1,721 |
1,690.5 |
1,720.5 |
+0.41% |
1,149,800 |
2024/4/25 |
1,704 |
1,733 |
1,703.5 |
1,713.5 |
+0.12% |
1,540,500 |
2024/4/24 |
1,702 |
1,719.5 |
1,701.5 |
1,711.5 |
+1.06% |
1,254,800 |
2024/4/23 |
1,698 |
1,703 |
1,685 |
1,693.5 |
+0.03% |
674,100 |
2024/4/22 |
1,714 |
1,714 |
1,678.5 |
1,693 |
+0.18% |
934,600 |
2024/4/19 |
1,704.5 |
1,722 |
1,681 |
1,690 |
-0.94% |
2,107,800 |
2024/4/18 |
1,671.5 |
1,711 |
1,667 |
1,706 |
+2.03% |
1,042,400 |
2024/4/17 |
1,700 |
1,702.5 |
1,661.5 |
1,672 |
-1.65% |
1,054,600 |
2024/4/16 |
1,725 |
1,732 |
1,700 |
1,700 |
-2.07% |
1,148,400 |
2024/4/15 |
1,715.5 |
1,737 |
1,703.5 |
1,736 |
+0.17% |
1,226,200 |
2024/4/12 |
1,725 |
1,748.5 |
1,716 |
1,733 |
+1.94% |
2,690,800 |
2024/4/11 |
1,664 |
1,700 |
1,655 |
1,700 |
+1.10% |
1,637,900 |
2024/4/10 |
1,671.5 |
1,692 |
1,664.5 |
1,681.5 |
+0.60% |
1,694,200 |
2024/4/9 |
1,648 |
1,672.5 |
1,642.5 |
1,671.5 |
+1.86% |
990,200 |
2024/4/8 |
1,624.5 |
1,642 |
1,619.5 |
1,641 |
+1.05% |
890,200 |
2024/4/5 |
1,625 |
1,635.5 |
1,614.5 |
1,624 |
-0.46% |
1,079,000 |
2024/4/4 |
1,645 |
1,656 |
1,631 |
1,631.5 |
+0.28% |
1,608,300 |
2024/4/3 |
1,623 |
1,639 |
1,613 |
1,627 |
+0.53% |
1,348,600 |
2024/4/2 |
1,607 |
1,632.5 |
1,607 |
1,618.5 |
+0.72% |
1,121,600 |
2024/4/1 |
1,655.5 |
1,663 |
1,605.5 |
1,607 |
-2.10% |
1,615,100 |
2024/3/29 |
1,611 |
1,659.5 |
1,610 |
1,641.5 |
+1.61% |
2,238,500 |
2024/3/28 |
1,607 |
1,629.5 |
1,599.5 |
1,615.5 |
-0.06% |
1,671,900 |
2024/3/27 |
1,628 |
1,631 |
1,609 |
1,616.5 |
+0.15% |
1,360,600 |
2024/3/26 |
1,601 |
1,628 |
1,591.5 |
1,614 |
+0.81% |
1,206,000 |
2024/3/25 |
1,617 |
1,619.5 |
1,595 |
1,601 |
-0.77% |
925,200 |
2024/3/22 |
1,610 |
1,617 |
1,594 |
1,613.5 |
+0.47% |
1,219,100 |
2024/3/21 |
1,581 |
1,608.5 |
1,580.5 |
1,606 |
+1.71% |
1,485,800 |
2024/3/19 |
1,555 |
1,579.5 |
1,552 |
1,579 |
+0.73% |
924,800 |
2024/3/18 |
1,578 |
1,581 |
1,550 |
1,567.5 |
+0.29% |
1,613,400 |
2024/3/15 |
1,535 |
1,577 |
1,532.5 |
1,563 |
+2.19% |
3,105,500 |
2024/3/14 |
1,515 |
1,531.5 |
1,505.5 |
1,529.5 |
+1.66% |
1,647,200 |
2024/3/13 |
1,483 |
1,506 |
1,479 |
1,504.5 |
+1.45% |
1,343,200 |
2024/3/12 |
1,455 |
1,488 |
1,447 |
1,483 |
+0.99% |
1,712,700 |
2024/3/11 |
1,505.5 |
1,510 |
1,460 |
1,468.5 |
-2.84% |
1,237,000 |
2024/3/8 |
1,486.5 |
1,519 |
1,482 |
1,511.5 |
+1.75% |
1,821,500 |
2024/3/7 |
1,489 |
1,502 |
1,479 |
1,485.5 |
+0.17% |
1,339,600 |
2024/3/6 |
1,471 |
1,491 |
1,467.5 |
1,483 |
+0.58% |
2,041,400 |
2024/3/5 |
1,481 |
1,486.5 |
1,468.5 |
1,474.5 |
-1.47% |
1,682,500 |
2024/3/4 |
1,521.5 |
1,531 |
1,492.5 |
1,496.5 |
-1.61% |
1,155,200 |
2024/3/1 |
1,523 |
1,528.5 |
1,513.5 |
1,521 |
+0.53% |
1,061,900 |
2024/2/29 |
1,524 |
1,533 |
1,491 |
1,513 |
-0.72% |
1,983,100 |
2024/2/28 |
1,536 |
1,543.5 |
1,512.5 |
1,524 |
-0.13% |
1,502,900 |
2024/2/27 |
1,510 |
1,545 |
1,510 |
1,526 |
+1.16% |
1,831,000 |
2024/2/26 |
1,520.5 |
1,523.5 |
1,497.5 |
1,508.5 |
-0.49% |
1,005,500 |
2024/2/22 |
1,509 |
1,519 |
1,495.5 |
1,516 |
+0.86% |
1,158,900 |
2024/2/21 |
1,508.5 |
1,514 |
1,492 |
1,503 |
-0.10% |
1,049,200 |
2024/2/20 |
1,513.5 |
1,515 |
1,495.5 |
1,504.5 |
-0.99% |
1,154,600 |
2024/2/19 |
1,525.5 |
1,536.5 |
1,514.5 |
1,519.5 |
-0.16% |
939,000 |
2024/2/16 |
1,504 |
1,551 |
1,503 |
1,522 |
+1.10% |
1,455,900 |
2024/2/15 |
1,538 |
1,541.5 |
1,498 |
1,505.5 |
-2.08% |
1,699,800 |
2024/2/14 |
1,594 |
1,595.5 |
1,522 |
1,537.5 |
-3.51% |
2,232,800 |
2024/2/13 |
1,600 |
1,604.5 |
1,577.5 |
1,593.5 |
+0.79% |
2,345,900 |
2024/2/9 |
1,528 |
1,590 |
1,515 |
1,581 |
+5.89% |
4,842,700 |
2024/2/8 |
1,563 |
1,563 |
1,464 |
1,493 |
-3.86% |
5,371,300 |
2024/2/7 |
1,530.5 |
1,569 |
1,530.5 |
1,553 |
+0.91% |
1,486,200 |
2024/2/6 |
1,544 |
1,557.5 |
1,536.5 |
1,539 |
-0.93% |
1,031,200 |
2024/2/5 |
1,554 |
1,563 |
1,541 |
1,553.5 |
+0.84% |
1,541,300 |
2024/2/2 |
1,540.5 |
1,547.5 |
1,530.5 |
1,540.5 |
+0.62% |
1,135,700 |
2024/2/1 |
1,546 |
1,547 |
1,525 |
1,531 |
-1.35% |
1,110,000 |
2024/1/31 |
1,515 |
1,552.5 |
1,512 |
1,552 |
+1.90% |
1,341,100 |
2024/1/30 |
1,529 |
1,533 |
1,518 |
1,523 |
-0.56% |
992,000 |
2024/1/29 |
1,531.5 |
1,545 |
1,528 |
1,531.5 |
+0.82% |
1,339,400 |
2024/1/26 |
1,530 |
1,538 |
1,516.5 |
1,519 |
-1.17% |
1,439,600 |
2024/1/25 |
1,526 |
1,537 |
1,522.5 |
1,537 |
+0.79% |
1,019,200 |
2024/1/24 |
1,525 |
1,536.5 |
1,516 |
1,525 |
-0.49% |
1,310,700 |
2024/1/23 |
1,535 |
1,540.5 |
1,525.5 |
1,532.5 |
+0.07% |
1,822,800 |
2024/1/22 |
1,505 |
1,535 |
1,500 |
1,531.5 |
+2.99% |
1,588,600 |
2024/1/19 |
1,498 |
1,499 |
1,476.5 |
1,487 |
-0.54% |
1,699,800 |
2024/1/18 |
1,483.5 |
1,512.5 |
1,482 |
1,495 |
-0.89% |
2,304,900 |
2024/1/17 |
1,516 |
1,526.5 |
1,506.5 |
1,508.5 |
+0.97% |
2,301,400 |
2024/1/16 |
1,508 |
1,508.5 |
1,486.5 |
1,494 |
-0.70% |
1,227,900 |
2024/1/15 |
1,490 |
1,511 |
1,486 |
1,504.5 |
+2.31% |
1,942,500 |
2024/1/12 |
1,505 |
1,505 |
1,457 |
1,470.5 |
-0.74% |
1,979,800 |
2024/1/11 |
1,472.5 |
1,484 |
1,467 |
1,481.5 |
+1.86% |
2,354,500 |
2024/1/10 |
1,457.5 |
1,463 |
1,448.5 |
1,454.5 |
-0.24% |
1,343,200 |
2024/1/9 |
1,450 |
1,462 |
1,444.5 |
1,458 |
+0.76% |
1,363,300 |
2024/1/5 |
1,438.5 |
1,448.5 |
1,435.5 |
1,447 |
+0.73% |
1,190,700 |
2024/1/4 |
1,423 |
1,438 |
1,410.5 |
1,436.5 |
+0.77% |
1,209,300 |
2023/12/29 |
1,418.5 |
1,435 |
1,417 |
1,425.5 |
+0.42% |
985,100 |
2023/12/28 |
1,414 |
1,424.5 |
1,410 |
1,419.5 |
-1.53% |
1,213,900 |
2023/12/27 |
1,441.5 |
1,446.5 |
1,438.5 |
1,441.5 |
+0.14% |
2,622,500 |
2023/12/26 |
1,448.5 |
1,451.5 |
1,433 |
1,439.5 |
-0.72% |
1,651,800 |
2023/12/25 |
1,462 |
1,464 |
1,445.5 |
1,450 |
+0.76% |
1,301,700 |
2023/12/22 |
1,433.5 |
1,452 |
1,430.5 |
1,439 |
+0.42% |
1,301,400 |
2023/12/21 |
1,440 |
1,443 |
1,427 |
1,433 |
-1.17% |
1,678,800 |
2023/12/20 |
1,421 |
1,460 |
1,418.5 |
1,450 |
+3.09% |
2,271,400 |
2023/12/19 |
1,400.5 |
1,409 |
1,393.5 |
1,406.5 |
+0.90% |
1,502,200 |
2023/12/18 |
1,404 |
1,404 |
1,389 |
1,394 |
-0.82% |
1,570,700 |
2023/12/15 |
1,399.5 |
1,407.5 |
1,390 |
1,405.5 |
+1.12% |
1,954,300 |
2023/12/14 |
1,425 |
1,427 |
1,387 |
1,390 |
-3.51% |
2,695,400 |
2023/12/13 |
1,446.5 |
1,453.5 |
1,434.5 |
1,440.5 |
-0.24% |
1,570,500 |
2023/12/12 |
1,463 |
1,463 |
1,440.5 |
1,444 |
-1.16% |
1,859,400 |
2023/12/11 |
1,465 |
1,466 |
1,454 |
1,461 |
+1.49% |
1,407,500 |
2023/12/8 |
1,466.5 |
1,467.5 |
1,436 |
1,439.5 |
-2.77% |
2,523,400 |
2023/12/7 |
1,485 |
1,496 |
1,475 |
1,480.5 |
-1.46% |
1,585,500 |
2023/12/6 |
1,493 |
1,507 |
1,491 |
1,502.5 |
+1.04% |
1,161,700 |
2023/12/5 |
1,490.5 |
1,497.5 |
1,486 |
1,487 |
-0.30% |
1,322,700 |
2023/12/4 |
1,510 |
1,510.5 |
1,490.5 |
1,491.5 |
-1.45% |
1,207,500 |
2023/12/1 |
1,517 |
1,521 |
1,509.5 |
1,513.5 |
+0.60% |
1,022,800 |
2023/11/30 |
1,500 |
1,511 |
1,497 |
1,504.5 |
+0.00% |
1,243,600 |
2023/11/29 |
1,502 |
1,507.5 |
1,496.5 |
1,504.5 |
-0.27% |
1,666,200 |
2023/11/28 |
1,520 |
1,526 |
1,505 |
1,508.5 |
-1.02% |
1,597,400 |
2023/11/27 |
1,533.5 |
1,538 |
1,517 |
1,524 |
-0.42% |
1,105,500 |
2023/11/24 |
1,549 |
1,549 |
1,520 |
1,530.5 |
+0.79% |
1,502,900 |
2023/11/22 |
1,508.5 |
1,532.5 |
1,504.5 |
1,518.5 |
-1.01% |
1,886,100 |
2023/11/21 |
1,543 |
1,546.5 |
1,525.5 |
1,534 |
-1.06% |
1,416,300 |
2023/11/20 |
1,560 |
1,560.5 |
1,537.5 |
1,550.5 |
-0.35% |
2,250,800 |
2023/11/17 |
1,536.5 |
1,558 |
1,536 |
1,556 |
+0.58% |
1,258,200 |
2023/11/16 |
1,550 |
1,562 |
1,536.5 |
1,547 |
-0.87% |
1,054,300 |
|