日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,635.5 |
2,661 |
2,623.5 |
2,623.5 |
-0.89% |
240,700 |
2024/5/20 |
2,650 |
2,665 |
2,636 |
2,647 |
-0.02% |
222,600 |
2024/5/17 |
2,640 |
2,659 |
2,632 |
2,647.5 |
-0.13% |
204,000 |
2024/5/16 |
2,682 |
2,692.5 |
2,640 |
2,651 |
-1.98% |
275,000 |
2024/5/15 |
2,708 |
2,727.5 |
2,691.5 |
2,704.5 |
+0.84% |
302,400 |
2024/5/14 |
2,685.5 |
2,700.5 |
2,655 |
2,682 |
+0.62% |
211,300 |
2024/5/13 |
2,651 |
2,670.5 |
2,636.5 |
2,665.5 |
+0.32% |
190,100 |
2024/5/10 |
2,681.5 |
2,717.5 |
2,641.5 |
2,657 |
-0.69% |
257,900 |
2024/5/9 |
2,699 |
2,721 |
2,675.5 |
2,675.5 |
-0.87% |
183,200 |
2024/5/8 |
2,722 |
2,745 |
2,677.5 |
2,699 |
-0.84% |
311,600 |
2024/5/7 |
2,765 |
2,765 |
2,714 |
2,722 |
+0.02% |
304,900 |
2024/5/2 |
2,740 |
2,770 |
2,710 |
2,721.5 |
+0.04% |
266,600 |
2024/5/1 |
2,699.5 |
2,744.5 |
2,691.5 |
2,720.5 |
+0.78% |
269,300 |
2024/4/30 |
2,693.5 |
2,738.5 |
2,658 |
2,699.5 |
+1.24% |
433,200 |
2024/4/26 |
2,650 |
2,687 |
2,582.5 |
2,666.5 |
+1.27% |
345,000 |
2024/4/25 |
2,610 |
2,645 |
2,600 |
2,633 |
+0.84% |
316,800 |
2024/4/24 |
2,564.5 |
2,611 |
2,550.5 |
2,611 |
+1.38% |
269,900 |
2024/4/23 |
2,569.5 |
2,609.5 |
2,558.5 |
2,575.5 |
+0.64% |
163,300 |
2024/4/22 |
2,560 |
2,565.5 |
2,530.5 |
2,559 |
+1.67% |
197,700 |
2024/4/19 |
2,575 |
2,580.5 |
2,495.5 |
2,517 |
-3.06% |
314,000 |
2024/4/18 |
2,602 |
2,613 |
2,588.5 |
2,596.5 |
+0.62% |
175,500 |
2024/4/17 |
2,615 |
2,622 |
2,558 |
2,580.5 |
-1.81% |
316,800 |
2024/4/16 |
2,624 |
2,649 |
2,611.5 |
2,628 |
-0.45% |
309,500 |
2024/4/15 |
2,639.5 |
2,644.5 |
2,610 |
2,640 |
-0.38% |
169,500 |
2024/4/12 |
2,652 |
2,669.5 |
2,627 |
2,650 |
+0.28% |
203,200 |
2024/4/11 |
2,600 |
2,652.5 |
2,580 |
2,642.5 |
+1.36% |
354,100 |
2024/4/10 |
2,536 |
2,609 |
2,536 |
2,607 |
+3.12% |
423,800 |
2024/4/9 |
2,529 |
2,535 |
2,495.5 |
2,528 |
+0.46% |
182,600 |
2024/4/8 |
2,532 |
2,540 |
2,505 |
2,516.5 |
+0.12% |
161,800 |
2024/4/5 |
2,510 |
2,519 |
2,466 |
2,513.5 |
-0.69% |
221,500 |
2024/4/4 |
2,593 |
2,593 |
2,515.5 |
2,531 |
-2.37% |
587,800 |
2024/4/3 |
2,552.5 |
2,609 |
2,516 |
2,592.5 |
+1.57% |
535,800 |
2024/4/2 |
2,525 |
2,608.5 |
2,513.5 |
2,552.5 |
+1.81% |
485,000 |
2024/4/1 |
2,490 |
2,520 |
2,486 |
2,507 |
+0.80% |
219,000 |
2024/3/29 |
2,459 |
2,488.5 |
2,445.5 |
2,487 |
+0.75% |
142,700 |
2024/3/28 |
2,533 |
2,542.5 |
2,457 |
2,468.5 |
-3.10% |
184,600 |
2024/3/27 |
2,524.5 |
2,564.5 |
2,519.5 |
2,547.5 |
+1.68% |
255,500 |
2024/3/26 |
2,525 |
2,539.5 |
2,491 |
2,505.5 |
-1.28% |
176,700 |
2024/3/25 |
2,530 |
2,549.5 |
2,516 |
2,538 |
+0.32% |
282,100 |
2024/3/22 |
2,527 |
2,532.5 |
2,509.5 |
2,530 |
+0.24% |
218,700 |
2024/3/21 |
2,535 |
2,545 |
2,519 |
2,524 |
+0.86% |
152,400 |
2024/3/19 |
2,481 |
2,504.5 |
2,467 |
2,502.5 |
+0.87% |
190,800 |
2024/3/18 |
2,513.5 |
2,517 |
2,461.5 |
2,481 |
-0.36% |
288,100 |
2024/3/15 |
2,450 |
2,538 |
2,450 |
2,490 |
+1.88% |
980,900 |
2024/3/14 |
2,401.5 |
2,450 |
2,395.5 |
2,444 |
+3.41% |
275,600 |
2024/3/13 |
2,364 |
2,389.5 |
2,352 |
2,363.5 |
+0.62% |
227,800 |
2024/3/12 |
2,348 |
2,354 |
2,303 |
2,349 |
-0.09% |
206,400 |
2024/3/11 |
2,375 |
2,384.5 |
2,330.5 |
2,351 |
-1.43% |
286,100 |
2024/3/8 |
2,368 |
2,401 |
2,360 |
2,385 |
-0.04% |
233,100 |
2024/3/7 |
2,400 |
2,417.5 |
2,379 |
2,386 |
+0.08% |
183,300 |
2024/3/6 |
2,375 |
2,398 |
2,368.5 |
2,384 |
+0.68% |
245,500 |
2024/3/5 |
2,360.5 |
2,372 |
2,320 |
2,368 |
+0.32% |
175,900 |
2024/3/4 |
2,375 |
2,377.5 |
2,347 |
2,360.5 |
-0.69% |
272,100 |
2024/3/1 |
2,388 |
2,408.5 |
2,370.5 |
2,377 |
+0.38% |
247,600 |
2024/2/29 |
2,389 |
2,393 |
2,357.5 |
2,368 |
-0.46% |
311,400 |
2024/2/28 |
2,421 |
2,429 |
2,375.5 |
2,379 |
-2.24% |
213,400 |
2024/2/27 |
2,474.5 |
2,474.5 |
2,429 |
2,433.5 |
-1.99% |
234,400 |
2024/2/26 |
2,516 |
2,535 |
2,482.5 |
2,483 |
+2.18% |
423,900 |
2024/2/22 |
2,477.5 |
2,478.5 |
2,413 |
2,430 |
-1.28% |
309,600 |
2024/2/21 |
2,487.5 |
2,511 |
2,450.5 |
2,461.5 |
-0.53% |
454,800 |
2024/2/20 |
2,476.5 |
2,493 |
2,465 |
2,474.5 |
+0.34% |
243,200 |
2024/2/19 |
2,419.5 |
2,466 |
2,419.5 |
2,466 |
+2.39% |
269,700 |
2024/2/16 |
2,395 |
2,418 |
2,353 |
2,408.5 |
+0.69% |
359,600 |
2024/2/15 |
2,395 |
2,400 |
2,364 |
2,392 |
+0.21% |
499,300 |
2024/2/14 |
2,330 |
2,397 |
2,311 |
2,387 |
+7.06% |
1,053,200 |
2024/2/13 |
2,322.5 |
2,357 |
2,225 |
2,229.5 |
-3.86% |
645,400 |
2024/2/9 |
2,333 |
2,361.5 |
2,296.5 |
2,319 |
-1.30% |
317,200 |
2024/2/8 |
2,353.5 |
2,364 |
2,327 |
2,349.5 |
-0.59% |
257,100 |
2024/2/7 |
2,362 |
2,369 |
2,351 |
2,363.5 |
-0.32% |
137,300 |
2024/2/6 |
2,373 |
2,392.5 |
2,360 |
2,371 |
-0.50% |
141,300 |
2024/2/5 |
2,375 |
2,394 |
2,371 |
2,383 |
+0.34% |
173,100 |
2024/2/2 |
2,385 |
2,388.5 |
2,364 |
2,375 |
+0.08% |
129,300 |
2024/2/1 |
2,364.5 |
2,385 |
2,351 |
2,373 |
-0.54% |
138,600 |
2024/1/31 |
2,360.5 |
2,388.5 |
2,355.5 |
2,386 |
+0.72% |
223,000 |
2024/1/30 |
2,396.5 |
2,397 |
2,361 |
2,369 |
-1.15% |
129,800 |
2024/1/29 |
2,389 |
2,403.5 |
2,389 |
2,396.5 |
+0.80% |
124,200 |
2024/1/26 |
2,390 |
2,402.5 |
2,377 |
2,377.5 |
-0.79% |
190,600 |
2024/1/25 |
2,379 |
2,402 |
2,375 |
2,396.5 |
+0.25% |
152,100 |
2024/1/24 |
2,415 |
2,423 |
2,383 |
2,390.5 |
-1.20% |
151,800 |
2024/1/23 |
2,410 |
2,437.5 |
2,410 |
2,419.5 |
+0.08% |
109,900 |
2024/1/22 |
2,406 |
2,417.5 |
2,396.5 |
2,417.5 |
+1.30% |
110,800 |
2024/1/19 |
2,398.5 |
2,409.5 |
2,386.5 |
2,386.5 |
-0.23% |
171,400 |
2024/1/18 |
2,378 |
2,402 |
2,370 |
2,392 |
+0.42% |
146,100 |
2024/1/17 |
2,390 |
2,416.5 |
2,379.5 |
2,382 |
+0.11% |
169,300 |
2024/1/16 |
2,404 |
2,406.5 |
2,367 |
2,379.5 |
-1.08% |
158,400 |
2024/1/15 |
2,369.5 |
2,406.5 |
2,369.5 |
2,405.5 |
+1.52% |
201,500 |
2024/1/12 |
2,376.5 |
2,395 |
2,362 |
2,369.5 |
+0.00% |
140,200 |
2024/1/11 |
2,398 |
2,400.5 |
2,368.5 |
2,369.5 |
-0.77% |
181,800 |
2024/1/10 |
2,373.5 |
2,400 |
2,368 |
2,388 |
+0.97% |
258,500 |
2024/1/9 |
2,358.5 |
2,371 |
2,332 |
2,365 |
+0.98% |
265,400 |
2024/1/5 |
2,348.5 |
2,357 |
2,326 |
2,342 |
+0.49% |
236,100 |
2024/1/4 |
2,294 |
2,330.5 |
2,250.5 |
2,330.5 |
+1.59% |
316,000 |
2023/12/29 |
2,266.5 |
2,294.5 |
2,260.5 |
2,294 |
+1.19% |
205,000 |
2023/12/28 |
2,236.5 |
2,272 |
2,236.5 |
2,267 |
-0.57% |
266,900 |
2023/12/27 |
2,288 |
2,290.5 |
2,272.5 |
2,280 |
+0.11% |
791,300 |
2023/12/26 |
2,281 |
2,287 |
2,263.5 |
2,277.5 |
+0.42% |
384,500 |
2023/12/25 |
2,317.5 |
2,317.5 |
2,261.5 |
2,268 |
-0.90% |
449,600 |
2023/12/22 |
2,280 |
2,300 |
2,280 |
2,288.5 |
+0.37% |
266,800 |
2023/12/21 |
2,277.5 |
2,291 |
2,271 |
2,280 |
+0.11% |
199,000 |
2023/12/20 |
2,273.5 |
2,298.5 |
2,273.5 |
2,277.5 |
-0.20% |
194,700 |
2023/12/19 |
2,264 |
2,283 |
2,246.5 |
2,282 |
+1.02% |
208,700 |
2023/12/18 |
2,270 |
2,273 |
2,234.5 |
2,259 |
-1.38% |
254,900 |
2023/12/15 |
2,302 |
2,314 |
2,283.5 |
2,290.5 |
-0.63% |
246,200 |
2023/12/14 |
2,316 |
2,326 |
2,291 |
2,305 |
-0.60% |
268,200 |
2023/12/13 |
2,296.5 |
2,325.5 |
2,295.5 |
2,319 |
+1.27% |
291,800 |
2023/12/12 |
2,315 |
2,317 |
2,286 |
2,290 |
-0.95% |
291,000 |
2023/12/11 |
2,320.5 |
2,320.5 |
2,294 |
2,312 |
+0.13% |
270,900 |
2023/12/8 |
2,358 |
2,365.5 |
2,298.5 |
2,309 |
-2.37% |
370,700 |
2023/12/7 |
2,358 |
2,378 |
2,353 |
2,365 |
-0.53% |
204,600 |
2023/12/6 |
2,344 |
2,384 |
2,343.5 |
2,377.5 |
+2.26% |
260,300 |
2023/12/5 |
2,323.5 |
2,361 |
2,323.5 |
2,325 |
-0.41% |
262,200 |
2023/12/4 |
2,304 |
2,342.5 |
2,294 |
2,334.5 |
+0.34% |
173,000 |
2023/12/1 |
2,318 |
2,331.5 |
2,307 |
2,326.5 |
+1.04% |
323,100 |
2023/11/30 |
2,303 |
2,303.5 |
2,276 |
2,302.5 |
-0.56% |
378,600 |
2023/11/29 |
2,313 |
2,319.5 |
2,301.5 |
2,315.5 |
-0.32% |
238,200 |
2023/11/28 |
2,312.5 |
2,326.5 |
2,305 |
2,323 |
+0.45% |
198,600 |
2023/11/27 |
2,329 |
2,339.5 |
2,302 |
2,312.5 |
-0.71% |
190,400 |
2023/11/24 |
2,337.5 |
2,348.5 |
2,307.5 |
2,329 |
-0.38% |
299,100 |
2023/11/22 |
2,292 |
2,342 |
2,283 |
2,338 |
+1.39% |
332,500 |
2023/11/21 |
2,341 |
2,345 |
2,298 |
2,306 |
-2.04% |
271,200 |
2023/11/20 |
2,358 |
2,367 |
2,340.5 |
2,354 |
-1.07% |
284,500 |
2023/11/17 |
2,348 |
2,379.5 |
2,333 |
2,379.5 |
+1.10% |
204,100 |
2023/11/16 |
2,378 |
2,396 |
2,345.5 |
2,353.5 |
-1.51% |
246,300 |
|