日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,928.5 |
1,930 |
1,885 |
1,885 |
-2.43% |
860,900 |
2024/5/20 |
1,935 |
1,953 |
1,916.5 |
1,932 |
-1.00% |
805,000 |
2024/5/17 |
1,949 |
1,967.5 |
1,940 |
1,951.5 |
-0.59% |
601,700 |
2024/5/16 |
1,964 |
1,965.5 |
1,931 |
1,963 |
-0.13% |
511,000 |
2024/5/15 |
1,978 |
1,985 |
1,959 |
1,965.5 |
-0.13% |
1,072,400 |
2024/5/14 |
1,961 |
1,993 |
1,961 |
1,968 |
+0.90% |
864,600 |
2024/5/13 |
1,952 |
1,967 |
1,929 |
1,950.5 |
-0.46% |
1,066,500 |
2024/5/10 |
2,020.5 |
2,025 |
1,956.5 |
1,959.5 |
-3.00% |
1,340,400 |
2024/5/9 |
1,977.5 |
2,068 |
1,953.5 |
2,020 |
-7.23% |
3,090,500 |
2024/5/8 |
2,216.5 |
2,225 |
2,161.5 |
2,177.5 |
-1.83% |
866,200 |
2024/5/7 |
2,260 |
2,265 |
2,213 |
2,218 |
-1.07% |
697,900 |
2024/5/2 |
2,245 |
2,256 |
2,229.5 |
2,242 |
+0.61% |
612,300 |
2024/5/1 |
2,225 |
2,254 |
2,218.5 |
2,228.5 |
+0.86% |
818,500 |
2024/4/30 |
2,203 |
2,209.5 |
2,176.5 |
2,209.5 |
+0.75% |
512,200 |
2024/4/26 |
2,159 |
2,194 |
2,136.5 |
2,193 |
+1.08% |
444,500 |
2024/4/25 |
2,175 |
2,198 |
2,162.5 |
2,169.5 |
-1.97% |
667,000 |
2024/4/24 |
2,225.5 |
2,240 |
2,159 |
2,213 |
+0.18% |
906,900 |
2024/4/23 |
2,181 |
2,212 |
2,179.5 |
2,209 |
+0.75% |
493,500 |
2024/4/22 |
2,146.5 |
2,197.5 |
2,135 |
2,192.5 |
+3.13% |
485,100 |
2024/4/19 |
2,132 |
2,132 |
2,092.5 |
2,126 |
-0.51% |
776,500 |
2024/4/18 |
2,161.5 |
2,174 |
2,133 |
2,137 |
-0.60% |
548,500 |
2024/4/17 |
2,199 |
2,204.5 |
2,143 |
2,150 |
-2.23% |
573,100 |
2024/4/16 |
2,248 |
2,250.5 |
2,192 |
2,199 |
-3.34% |
612,400 |
2024/4/15 |
2,250.5 |
2,280 |
2,244 |
2,275 |
+1.09% |
665,400 |
2024/4/12 |
2,252 |
2,273 |
2,230 |
2,250.5 |
+0.99% |
715,700 |
2024/4/11 |
2,215 |
2,238 |
2,204 |
2,228.5 |
-0.34% |
632,100 |
2024/4/10 |
2,220 |
2,247.5 |
2,203.5 |
2,236 |
+0.16% |
436,000 |
2024/4/9 |
2,244 |
2,263 |
2,207 |
2,232.5 |
+1.48% |
695,700 |
2024/4/8 |
2,203 |
2,206.5 |
2,182 |
2,200 |
+0.71% |
424,600 |
2024/4/5 |
2,168.5 |
2,187 |
2,157.5 |
2,184.5 |
+0.62% |
464,300 |
2024/4/4 |
2,179 |
2,193.5 |
2,158 |
2,171 |
-0.23% |
507,000 |
2024/4/3 |
2,131 |
2,188 |
2,125 |
2,176 |
+2.14% |
666,900 |
2024/4/2 |
2,160 |
2,193 |
2,120.5 |
2,130.5 |
-2.27% |
627,300 |
2024/4/1 |
2,218 |
2,218 |
2,173 |
2,180 |
-1.71% |
534,700 |
2024/3/29 |
2,227 |
2,237.5 |
2,203.5 |
2,218 |
-0.52% |
556,400 |
2024/3/28 |
2,271 |
2,279 |
2,227 |
2,229.5 |
-2.66% |
559,600 |
2024/3/27 |
2,329 |
2,329 |
2,285 |
2,290.5 |
-0.07% |
571,200 |
2024/3/26 |
2,289 |
2,297.5 |
2,258 |
2,292 |
+0.50% |
440,400 |
2024/3/25 |
2,320 |
2,326 |
2,278.5 |
2,280.5 |
-0.24% |
715,400 |
2024/3/22 |
2,249 |
2,301 |
2,240.5 |
2,286 |
+0.79% |
710,400 |
2024/3/21 |
2,280 |
2,292 |
2,255 |
2,268 |
-0.40% |
698,000 |
2024/3/19 |
2,245 |
2,292 |
2,237.5 |
2,277 |
+1.95% |
949,500 |
2024/3/18 |
2,256 |
2,256 |
2,225 |
2,233.5 |
-0.58% |
680,200 |
2024/3/15 |
2,222 |
2,253.5 |
2,218.5 |
2,246.5 |
+1.13% |
796,500 |
2024/3/14 |
2,181.5 |
2,228 |
2,152 |
2,221.5 |
+2.42% |
828,000 |
2024/3/13 |
2,217 |
2,225 |
2,126.5 |
2,169 |
-2.52% |
977,400 |
2024/3/12 |
2,240.5 |
2,270 |
2,183.5 |
2,225 |
-0.87% |
1,185,500 |
2024/3/11 |
2,181 |
2,251 |
2,151.5 |
2,244.5 |
+2.05% |
1,161,600 |
2024/3/8 |
2,211 |
2,244 |
2,187 |
2,199.5 |
-0.81% |
1,092,700 |
2024/3/7 |
2,200 |
2,240.5 |
2,180.5 |
2,217.5 |
+1.72% |
1,378,000 |
2024/3/6 |
2,080 |
2,188 |
2,065 |
2,180 |
+9.22% |
2,488,400 |
2024/3/5 |
1,990 |
1,997.5 |
1,966 |
1,996 |
+0.68% |
410,100 |
2024/3/4 |
1,995 |
2,007.5 |
1,962 |
1,982.5 |
+0.13% |
609,800 |
2024/3/1 |
1,975.5 |
1,999.5 |
1,963.5 |
1,980 |
-0.13% |
649,800 |
2024/2/29 |
1,980.5 |
1,996.5 |
1,961.5 |
1,982.5 |
+0.66% |
701,200 |
2024/2/28 |
1,965 |
1,988.5 |
1,950.5 |
1,969.5 |
-0.03% |
696,700 |
2024/2/27 |
2,016 |
2,022 |
1,965 |
1,970 |
-2.74% |
891,500 |
2024/2/26 |
2,072.5 |
2,085.5 |
2,016.5 |
2,025.5 |
-3.32% |
1,080,100 |
2024/2/22 |
1,994 |
2,130.5 |
1,990 |
2,095 |
+5.07% |
2,431,600 |
2024/2/21 |
1,995.5 |
1,996 |
1,960 |
1,994 |
+2.28% |
871,100 |
2024/2/20 |
1,947.5 |
1,963 |
1,914 |
1,949.5 |
+2.20% |
1,237,600 |
2024/2/19 |
1,888 |
1,914 |
1,875.5 |
1,907.5 |
+2.31% |
846,800 |
2024/2/16 |
1,886.5 |
1,888 |
1,819 |
1,864.5 |
+5.55% |
2,181,800 |
2024/2/15 |
1,783 |
1,845 |
1,701.5 |
1,766.5 |
-6.51% |
3,174,400 |
2024/2/14 |
1,952 |
1,953.5 |
1,869 |
1,889.5 |
-3.50% |
1,045,200 |
2024/2/13 |
1,934.5 |
1,968.5 |
1,916.5 |
1,958 |
+1.42% |
1,063,800 |
2024/2/9 |
1,940.5 |
1,956 |
1,923.5 |
1,930.5 |
-0.90% |
530,900 |
2024/2/8 |
1,987 |
1,987 |
1,948 |
1,948 |
-2.21% |
767,100 |
2024/2/7 |
2,001 |
2,012 |
1,972 |
1,992 |
-0.82% |
449,500 |
2024/2/6 |
2,013 |
2,029 |
2,004.5 |
2,008.5 |
-0.42% |
394,500 |
2024/2/5 |
2,023 |
2,027.5 |
2,008.5 |
2,017 |
-0.27% |
338,700 |
2024/2/2 |
2,045 |
2,049.5 |
2,011 |
2,022.5 |
-0.39% |
433,000 |
2024/2/1 |
2,001 |
2,037 |
1,989.5 |
2,030.5 |
+1.10% |
526,700 |
2024/1/31 |
1,988 |
2,016 |
1,981 |
2,008.5 |
+0.96% |
554,700 |
2024/1/30 |
2,015 |
2,021.5 |
1,989 |
1,989.5 |
-1.12% |
500,300 |
2024/1/29 |
1,998 |
2,025.5 |
1,993 |
2,012 |
+1.56% |
510,300 |
2024/1/26 |
2,019.5 |
2,027.5 |
1,980.5 |
1,981 |
-1.22% |
568,200 |
2024/1/25 |
2,001 |
2,012 |
1,985.5 |
2,005.5 |
-0.10% |
545,400 |
2024/1/24 |
2,057 |
2,057.5 |
2,006.5 |
2,007.5 |
-2.83% |
408,700 |
2024/1/23 |
2,060 |
2,087 |
2,054 |
2,066 |
+0.15% |
326,600 |
2024/1/22 |
2,067.5 |
2,068.5 |
2,027 |
2,063 |
-0.43% |
454,600 |
2024/1/19 |
2,080 |
2,092.5 |
2,049 |
2,072 |
+0.68% |
728,500 |
2024/1/18 |
2,065 |
2,083.5 |
2,057 |
2,058 |
-0.34% |
559,100 |
2024/1/17 |
2,062.5 |
2,089.5 |
2,047.5 |
2,065 |
+0.63% |
686,000 |
2024/1/16 |
2,078.5 |
2,092 |
2,044 |
2,052 |
-1.08% |
413,800 |
2024/1/15 |
2,073 |
2,074.5 |
2,058.5 |
2,074.5 |
+0.02% |
338,500 |
2024/1/12 |
2,072 |
2,082.5 |
2,058 |
2,074 |
+0.58% |
436,700 |
2024/1/11 |
2,045 |
2,072.5 |
2,043.5 |
2,062 |
+1.60% |
594,800 |
2024/1/10 |
2,041 |
2,049 |
2,017.5 |
2,029.5 |
-0.56% |
532,000 |
2024/1/9 |
2,012.5 |
2,043 |
1,994.5 |
2,041 |
+1.21% |
602,400 |
2024/1/5 |
2,045 |
2,050 |
2,006 |
2,016.5 |
-0.69% |
549,700 |
2024/1/4 |
2,020 |
2,039 |
2,004.5 |
2,030.5 |
+0.30% |
402,100 |
2023/12/29 |
2,024 |
2,036 |
2,004.5 |
2,024.5 |
+0.87% |
470,100 |
2023/12/28 |
2,013.5 |
2,028 |
2,006 |
2,007 |
-2.05% |
368,100 |
2023/12/27 |
2,048 |
2,052.5 |
2,037 |
2,049 |
+0.32% |
596,700 |
2023/12/26 |
2,053 |
2,054 |
2,023.5 |
2,042.5 |
-0.17% |
446,700 |
2023/12/25 |
2,046 |
2,065 |
2,035 |
2,046 |
+0.05% |
337,200 |
2023/12/22 |
2,031 |
2,051.5 |
2,019 |
2,045 |
+0.17% |
498,000 |
2023/12/21 |
2,040 |
2,053 |
2,033 |
2,041.5 |
-0.56% |
303,600 |
2023/12/20 |
2,080 |
2,097 |
2,048 |
2,053 |
-1.79% |
441,600 |
2023/12/19 |
2,101 |
2,116.5 |
2,076.5 |
2,090.5 |
+2.53% |
1,056,300 |
2023/12/18 |
1,987 |
2,039 |
1,981 |
2,039 |
+1.77% |
668,300 |
2023/12/15 |
2,068 |
2,069.5 |
1,988.5 |
2,003.5 |
-3.28% |
774,400 |
2023/12/14 |
2,100 |
2,103 |
2,041 |
2,071.5 |
-0.93% |
735,600 |
2023/12/13 |
2,116 |
2,134.5 |
2,090 |
2,091 |
-1.18% |
495,300 |
2023/12/12 |
2,172.5 |
2,173.5 |
2,108.5 |
2,116 |
-2.47% |
971,500 |
2023/12/11 |
2,094 |
2,186 |
2,089.5 |
2,169.5 |
+3.61% |
1,472,300 |
2023/12/8 |
2,090 |
2,122.5 |
2,071 |
2,094 |
+1.01% |
1,069,600 |
2023/12/7 |
2,055 |
2,085 |
2,049 |
2,073 |
+0.53% |
679,800 |
2023/12/6 |
2,033 |
2,069 |
2,029 |
2,062 |
+0.83% |
667,100 |
2023/12/5 |
2,037 |
2,050.5 |
2,024.5 |
2,045 |
+0.22% |
663,000 |
2023/12/4 |
2,063 |
2,074.5 |
2,038 |
2,040.5 |
-1.85% |
1,146,900 |
2023/12/1 |
2,060.5 |
2,079 |
2,047.5 |
2,079 |
+2.64% |
1,572,500 |
2023/11/30 |
2,000 |
2,030 |
1,977.5 |
2,025.5 |
+1.78% |
1,661,800 |
2023/11/29 |
1,958.5 |
2,005 |
1,926 |
1,990 |
+1.56% |
2,146,100 |
2023/11/28 |
1,925.5 |
1,979 |
1,907 |
1,959.5 |
+2.83% |
1,511,400 |
2023/11/27 |
1,915.5 |
1,919 |
1,880.5 |
1,905.5 |
-0.73% |
733,000 |
2023/11/24 |
1,923.5 |
1,926 |
1,899 |
1,919.5 |
+0.21% |
494,800 |
2023/11/22 |
1,919 |
1,930.5 |
1,908.5 |
1,915.5 |
-0.23% |
481,000 |
2023/11/21 |
1,914 |
1,935.5 |
1,893 |
1,920 |
+0.03% |
685,700 |
2023/11/20 |
1,930.5 |
1,961.5 |
1,919.5 |
1,919.5 |
-1.39% |
534,100 |
2023/11/17 |
1,932 |
1,948.5 |
1,927 |
1,946.5 |
+0.91% |
1,081,300 |
2023/11/16 |
1,989 |
1,992 |
1,921 |
1,929 |
-3.02% |
1,006,900 |
|