日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,783.5 |
2,785 |
2,707 |
2,708 |
-2.15% |
1,154,700 |
2024/5/20 |
2,796.5 |
2,819 |
2,735 |
2,767.5 |
+0.69% |
1,582,200 |
2024/5/17 |
2,733.5 |
2,774 |
2,710.5 |
2,748.5 |
+1.97% |
1,641,300 |
2024/5/16 |
2,697 |
2,702.5 |
2,647.5 |
2,695.5 |
+0.07% |
1,494,700 |
2024/5/15 |
2,800 |
2,800 |
2,691 |
2,693.5 |
+1.45% |
1,644,000 |
2024/5/14 |
2,644 |
2,694.5 |
2,643.5 |
2,655 |
+1.24% |
1,684,600 |
2024/5/13 |
2,603.5 |
2,643.5 |
2,560.5 |
2,622.5 |
+0.52% |
2,208,900 |
2024/5/10 |
2,654 |
2,657.5 |
2,576 |
2,609 |
-3.51% |
3,953,600 |
2024/5/9 |
2,638 |
2,765.5 |
2,636.5 |
2,704 |
+1.83% |
2,593,800 |
2024/5/8 |
2,650 |
2,712 |
2,635 |
2,655.5 |
+0.19% |
1,525,400 |
2024/5/7 |
2,676 |
2,680 |
2,640.5 |
2,650.5 |
-0.38% |
1,502,300 |
2024/5/2 |
2,633 |
2,668.5 |
2,625 |
2,660.5 |
+0.72% |
1,626,600 |
2024/5/1 |
2,564.5 |
2,662 |
2,557 |
2,641.5 |
+4.26% |
2,354,000 |
2024/4/30 |
2,511.5 |
2,538 |
2,498.5 |
2,533.5 |
+1.85% |
1,803,100 |
2024/4/26 |
2,454.5 |
2,506.5 |
2,448 |
2,487.5 |
-0.02% |
1,103,300 |
2024/4/25 |
2,503.5 |
2,507 |
2,479 |
2,488 |
-1.52% |
1,167,100 |
2024/4/24 |
2,480 |
2,545 |
2,473.5 |
2,526.5 |
+1.55% |
1,112,600 |
2024/4/23 |
2,480 |
2,497.5 |
2,456.5 |
2,488 |
+1.53% |
1,486,200 |
2024/4/22 |
2,372 |
2,451.5 |
2,322 |
2,450.5 |
+5.53% |
2,041,000 |
2024/4/19 |
2,441.5 |
2,446.5 |
2,305 |
2,322 |
-5.24% |
2,440,400 |
2024/4/18 |
2,431 |
2,483.5 |
2,417.5 |
2,450.5 |
+0.43% |
1,118,300 |
2024/4/17 |
2,474.5 |
2,474.5 |
2,431.5 |
2,440 |
-1.15% |
1,577,900 |
2024/4/16 |
2,438.5 |
2,484 |
2,406.5 |
2,468.5 |
+0.86% |
1,782,700 |
2024/4/15 |
2,480 |
2,494 |
2,438.5 |
2,447.5 |
-2.10% |
1,310,200 |
2024/4/12 |
2,499.5 |
2,548 |
2,493 |
2,500 |
-0.14% |
1,384,100 |
2024/4/11 |
2,445 |
2,519.5 |
2,435 |
2,503.5 |
+0.99% |
1,597,500 |
2024/4/10 |
2,481 |
2,518 |
2,474.5 |
2,479 |
-0.08% |
2,108,100 |
2024/4/9 |
2,525 |
2,526 |
2,472.5 |
2,481 |
-1.12% |
1,556,100 |
2024/4/8 |
2,535.5 |
2,538 |
2,478 |
2,509 |
+0.04% |
1,442,400 |
2024/4/5 |
2,524 |
2,527 |
2,488.5 |
2,508 |
-1.70% |
1,513,100 |
2024/4/4 |
2,571 |
2,606.5 |
2,531 |
2,551.5 |
-0.70% |
1,529,300 |
2024/4/3 |
2,578 |
2,585 |
2,540.5 |
2,569.5 |
-1.40% |
1,296,300 |
2024/4/2 |
2,689 |
2,696 |
2,595.5 |
2,606 |
-3.07% |
1,665,600 |
2024/4/1 |
2,695 |
2,722.5 |
2,660.5 |
2,688.5 |
+1.01% |
1,246,800 |
2024/3/29 |
2,685 |
2,685 |
2,637 |
2,661.5 |
-0.97% |
1,341,400 |
2024/3/28 |
2,723 |
2,741 |
2,676 |
2,687.5 |
-2.12% |
1,118,500 |
2024/3/27 |
2,688.9 |
2,749.6 |
2,674.3 |
2,745.6 |
+2.68% |
540,500 |
2024/3/26 |
2,680.3 |
2,693 |
2,652.7 |
2,674 |
-1.33% |
538,500 |
2024/3/25 |
2,796.7 |
2,796.7 |
2,710 |
2,710 |
-3.09% |
402,000 |
2024/3/22 |
2,823.3 |
2,825.6 |
2,777.6 |
2,796.3 |
-0.38% |
322,100 |
2024/3/21 |
2,811.7 |
2,830.3 |
2,787.7 |
2,807 |
+0.19% |
504,600 |
2024/3/19 |
2,798.9 |
2,820.6 |
2,778.6 |
2,801.6 |
+0.21% |
461,100 |
2024/3/18 |
2,693.9 |
2,814.3 |
2,688.6 |
2,795.6 |
+4.51% |
527,200 |
2024/3/15 |
2,629 |
2,692.3 |
2,627.7 |
2,675 |
+1.05% |
655,500 |
2024/3/14 |
2,626.6 |
2,663.3 |
2,598 |
2,647.3 |
-0.54% |
495,200 |
2024/3/13 |
2,694.9 |
2,721.6 |
2,652.9 |
2,661.6 |
-1.46% |
566,300 |
2024/3/12 |
2,676.7 |
2,709.7 |
2,631.3 |
2,701 |
+0.04% |
452,900 |
2024/3/11 |
2,687.3 |
2,703 |
2,656.7 |
2,700 |
-1.36% |
622,500 |
2024/3/8 |
2,707.3 |
2,748.3 |
2,685.3 |
2,737.3 |
-0.73% |
766,000 |
2024/3/7 |
2,808.3 |
2,828.3 |
2,752.6 |
2,757.3 |
-0.82% |
537,700 |
2024/3/6 |
2,705.3 |
2,780 |
2,703 |
2,780 |
+1.11% |
465,300 |
2024/3/5 |
2,775.6 |
2,791.6 |
2,742.6 |
2,749.6 |
-0.36% |
365,400 |
2024/3/4 |
2,806.6 |
2,818.3 |
2,752.6 |
2,759.6 |
-1.53% |
680,400 |
2024/3/1 |
2,803.9 |
2,816.3 |
2,773.3 |
2,802.6 |
-0.14% |
419,800 |
2024/2/29 |
2,780.9 |
2,819.9 |
2,769.9 |
2,806.6 |
+1.26% |
1,038,800 |
2024/2/28 |
2,727.6 |
2,775.3 |
2,708.6 |
2,771.6 |
+0.98% |
550,300 |
2024/2/27 |
2,711.6 |
2,748.3 |
2,709.3 |
2,744.6 |
+1.27% |
416,100 |
2024/2/26 |
2,693.3 |
2,757.3 |
2,691.3 |
2,710.3 |
+1.04% |
585,300 |
2024/2/22 |
2,643.3 |
2,694.6 |
2,628 |
2,682.3 |
+1.99% |
557,100 |
2024/2/21 |
2,632.3 |
2,651.3 |
2,594.7 |
2,630 |
-1.24% |
653,600 |
2024/2/20 |
2,706.7 |
2,711 |
2,650.3 |
2,663 |
-2.21% |
629,600 |
2024/2/19 |
2,695 |
2,731.3 |
2,669 |
2,723.3 |
+0.39% |
443,900 |
2024/2/16 |
2,749.9 |
2,759.6 |
2,684.3 |
2,712.6 |
-0.71% |
805,000 |
2024/2/15 |
2,754 |
2,763.3 |
2,666.7 |
2,732 |
-0.35% |
583,500 |
2024/2/14 |
2,624.3 |
2,754.3 |
2,611.6 |
2,741.6 |
+1.11% |
1,104,700 |
2024/2/13 |
2,659.6 |
2,723.9 |
2,635.9 |
2,711.6 |
+5.49% |
1,465,400 |
2024/2/9 |
2,554.3 |
2,596.6 |
2,553.6 |
2,570.6 |
-0.86% |
496,300 |
2024/2/8 |
2,593 |
2,604 |
2,524.7 |
2,593 |
+2.18% |
851,400 |
2024/2/7 |
2,552.6 |
2,561.3 |
2,504.9 |
2,537.6 |
-1.15% |
614,800 |
2024/2/6 |
2,595.7 |
2,617.3 |
2,555.3 |
2,567 |
-1.09% |
567,600 |
2024/2/5 |
2,674 |
2,678 |
2,593.6 |
2,595.3 |
-2.69% |
620,400 |
2024/2/2 |
2,665.7 |
2,679 |
2,654.7 |
2,667 |
+1.16% |
320,000 |
2024/2/1 |
2,640.6 |
2,657.6 |
2,602 |
2,636.3 |
-1.24% |
428,800 |
2024/1/31 |
2,616 |
2,673.6 |
2,603.6 |
2,669.3 |
+1.63% |
480,900 |
2024/1/30 |
2,680.9 |
2,689.6 |
2,618.9 |
2,626.6 |
-1.29% |
439,100 |
2024/1/29 |
2,686.3 |
2,689.3 |
2,647.3 |
2,661 |
+0.90% |
391,000 |
2024/1/26 |
2,633.3 |
2,650 |
2,607.3 |
2,637.3 |
-0.68% |
502,000 |
2024/1/25 |
2,693.3 |
2,708 |
2,640 |
2,655.3 |
-1.11% |
553,600 |
2024/1/24 |
2,799 |
2,801.7 |
2,677 |
2,685 |
-4.07% |
970,900 |
2024/1/23 |
2,786.7 |
2,826.7 |
2,782 |
2,799 |
+0.44% |
496,700 |
2024/1/22 |
2,776.3 |
2,814.6 |
2,754.6 |
2,786.6 |
+0.64% |
616,800 |
2024/1/19 |
2,779.3 |
2,785 |
2,754.3 |
2,769 |
+1.89% |
530,300 |
2024/1/18 |
2,698.3 |
2,735.9 |
2,696.3 |
2,717.6 |
+0.78% |
442,700 |
2024/1/17 |
2,783.3 |
2,799.9 |
2,691.9 |
2,696.6 |
-4.05% |
683,500 |
2024/1/16 |
2,831 |
2,856.3 |
2,810.3 |
2,810.3 |
-0.73% |
355,700 |
2024/1/15 |
2,850 |
2,850 |
2,777.7 |
2,831 |
-0.20% |
418,900 |
2024/1/12 |
2,833.3 |
2,852.6 |
2,809.9 |
2,836.6 |
+0.98% |
415,000 |
2024/1/11 |
2,827.7 |
2,855 |
2,800.3 |
2,809 |
+0.12% |
426,800 |
2024/1/10 |
2,733.9 |
2,819.3 |
2,729.6 |
2,805.6 |
+3.86% |
673,900 |
2024/1/9 |
2,630 |
2,737.3 |
2,628.6 |
2,701.3 |
+3.99% |
638,700 |
2024/1/5 |
2,616.3 |
2,626.6 |
2,577.6 |
2,597.6 |
+0.05% |
365,900 |
2024/1/4 |
2,600 |
2,600.6 |
2,556.3 |
2,596.3 |
-0.88% |
482,700 |
2023/12/29 |
2,610.6 |
2,630 |
2,598.3 |
2,619.3 |
+0.33% |
275,500 |
2023/12/28 |
2,600.3 |
2,617.3 |
2,592.6 |
2,610.6 |
-0.66% |
197,600 |
2023/12/27 |
2,596.7 |
2,640 |
2,595 |
2,628 |
+1.35% |
328,100 |
2023/12/26 |
2,587.3 |
2,602.3 |
2,580.3 |
2,593 |
+0.23% |
206,300 |
2023/12/25 |
2,607.3 |
2,610 |
2,578 |
2,587 |
+0.04% |
104,600 |
2023/12/22 |
2,573.3 |
2,602.7 |
2,568.7 |
2,586 |
+0.53% |
292,700 |
2023/12/21 |
2,581 |
2,593.3 |
2,561 |
2,572.3 |
-2.70% |
367,500 |
2023/12/20 |
2,611.6 |
2,659.3 |
2,596.6 |
2,643.6 |
+1.23% |
382,300 |
2023/12/19 |
2,581.9 |
2,611.6 |
2,564.3 |
2,611.6 |
+0.94% |
289,700 |
2023/12/18 |
2,593 |
2,597.6 |
2,549.6 |
2,587.3 |
-0.85% |
365,400 |
2023/12/15 |
2,551.6 |
2,617.9 |
2,534.6 |
2,609.6 |
+1.71% |
864,400 |
2023/12/14 |
2,629.9 |
2,637.9 |
2,562.9 |
2,565.6 |
-2.51% |
588,700 |
2023/12/13 |
2,645.9 |
2,669.9 |
2,629.6 |
2,631.6 |
-0.08% |
400,700 |
2023/12/12 |
2,669.9 |
2,691.6 |
2,631.9 |
2,633.6 |
-0.87% |
377,900 |
2023/12/11 |
2,663.9 |
2,693.3 |
2,650.9 |
2,656.6 |
+0.00% |
359,400 |
2023/12/8 |
2,671.3 |
2,683.3 |
2,629.6 |
2,656.6 |
-0.55% |
693,900 |
2023/12/7 |
2,705.6 |
2,716.6 |
2,670 |
2,671.3 |
-1.28% |
465,200 |
2023/12/6 |
2,666.7 |
2,715.7 |
2,660.7 |
2,706 |
+2.15% |
444,100 |
2023/12/5 |
2,700 |
2,724 |
2,649 |
2,649 |
-2.19% |
524,800 |
2023/12/4 |
2,694.3 |
2,718.3 |
2,685.3 |
2,708.3 |
+0.58% |
385,700 |
2023/12/1 |
2,733.3 |
2,738.9 |
2,687.9 |
2,692.6 |
-1.26% |
282,700 |
2023/11/30 |
2,705 |
2,731 |
2,694.7 |
2,727 |
+0.25% |
766,000 |
2023/11/29 |
2,722.3 |
2,753.6 |
2,712.6 |
2,720.3 |
+1.33% |
540,300 |
2023/11/28 |
2,706.6 |
2,715.9 |
2,678.3 |
2,684.6 |
-0.83% |
370,900 |
2023/11/27 |
2,724.7 |
2,757.7 |
2,700.7 |
2,707 |
-0.46% |
565,800 |
2023/11/24 |
2,697.6 |
2,741.3 |
2,688.6 |
2,719.6 |
+2.55% |
693,000 |
2023/11/22 |
2,605.7 |
2,662.7 |
2,602.3 |
2,652 |
+2.30% |
556,500 |
2023/11/21 |
2,595.6 |
2,606 |
2,574 |
2,592.3 |
-0.12% |
477,600 |
2023/11/20 |
2,621.6 |
2,641.6 |
2,588.3 |
2,595.3 |
-1.54% |
515,500 |
2023/11/17 |
2,599 |
2,643.3 |
2,599 |
2,636 |
+0.33% |
507,000 |
2023/11/16 |
2,622.6 |
2,643.3 |
2,595.6 |
2,627.3 |
-0.35% |
538,400 |
|