日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,186 |
1,203 |
1,181.5 |
1,182.5 |
-0.42% |
804,900 |
2024/5/20 |
1,180 |
1,206 |
1,180 |
1,187.5 |
+1.45% |
1,163,900 |
2024/5/17 |
1,180 |
1,185 |
1,164 |
1,170.5 |
-1.72% |
1,296,100 |
2024/5/16 |
1,213 |
1,213 |
1,184.5 |
1,191 |
-2.06% |
1,451,500 |
2024/5/15 |
1,220.5 |
1,247 |
1,212.5 |
1,216 |
+0.62% |
1,408,400 |
2024/5/14 |
1,203 |
1,210.5 |
1,195.5 |
1,208.5 |
+0.42% |
846,100 |
2024/5/13 |
1,207 |
1,215 |
1,189 |
1,203.5 |
-0.66% |
1,174,300 |
2024/5/10 |
1,238.5 |
1,243 |
1,206 |
1,211.5 |
-1.18% |
1,570,000 |
2024/5/9 |
1,227.5 |
1,233.5 |
1,208 |
1,226 |
+0.29% |
1,131,900 |
2024/5/8 |
1,237 |
1,243 |
1,210 |
1,222.5 |
-1.05% |
1,621,200 |
2024/5/7 |
1,224 |
1,247 |
1,223 |
1,235.5 |
+1.56% |
1,633,900 |
2024/5/2 |
1,205 |
1,227.5 |
1,203 |
1,216.5 |
+0.12% |
1,276,900 |
2024/5/1 |
1,227 |
1,247 |
1,200.5 |
1,215 |
-0.74% |
1,979,300 |
2024/4/30 |
1,275 |
1,278 |
1,203 |
1,224 |
-2.86% |
3,977,900 |
2024/4/26 |
1,373 |
1,383.5 |
1,220.5 |
1,260 |
-9.16% |
3,999,200 |
2024/4/25 |
1,410 |
1,424.5 |
1,380 |
1,387 |
-2.50% |
1,008,000 |
2024/4/24 |
1,391.5 |
1,424.5 |
1,385 |
1,422.5 |
+2.34% |
840,400 |
2024/4/23 |
1,406.5 |
1,411 |
1,376.5 |
1,390 |
-0.61% |
1,048,000 |
2024/4/22 |
1,380 |
1,401 |
1,372 |
1,398.5 |
+2.53% |
745,700 |
2024/4/19 |
1,386.5 |
1,391 |
1,342 |
1,364 |
-1.62% |
1,068,500 |
2024/4/18 |
1,364.5 |
1,401.5 |
1,361 |
1,386.5 |
+1.20% |
803,800 |
2024/4/17 |
1,405.5 |
1,405.5 |
1,363.5 |
1,370 |
-1.12% |
965,800 |
2024/4/16 |
1,412 |
1,420.5 |
1,379 |
1,385.5 |
-3.58% |
1,049,900 |
2024/4/15 |
1,406 |
1,442.5 |
1,398 |
1,437 |
+0.31% |
976,500 |
2024/4/12 |
1,430 |
1,444.5 |
1,412.5 |
1,432.5 |
+1.20% |
1,467,300 |
2024/4/11 |
1,388 |
1,415.5 |
1,386 |
1,415.5 |
+0.64% |
1,014,900 |
2024/4/10 |
1,422.5 |
1,426 |
1,403 |
1,406.5 |
-1.30% |
721,900 |
2024/4/9 |
1,415 |
1,431.5 |
1,409.5 |
1,425 |
+1.35% |
765,300 |
2024/4/8 |
1,369.5 |
1,411.5 |
1,369.5 |
1,406 |
+3.04% |
957,900 |
2024/4/5 |
1,348 |
1,367 |
1,340 |
1,364.5 |
-0.94% |
1,067,300 |
2024/4/4 |
1,388 |
1,409 |
1,369 |
1,377.5 |
+0.69% |
1,287,200 |
2024/4/3 |
1,352 |
1,384 |
1,345 |
1,368 |
+1.00% |
1,668,800 |
2024/4/2 |
1,373 |
1,386 |
1,349 |
1,354.5 |
-0.81% |
1,390,300 |
2024/4/1 |
1,442.5 |
1,443 |
1,340.5 |
1,365.5 |
-4.38% |
1,809,400 |
2024/3/29 |
1,424 |
1,438.5 |
1,416.5 |
1,428 |
+0.32% |
1,175,600 |
2024/3/28 |
1,428 |
1,439.5 |
1,418.5 |
1,423.5 |
-2.03% |
847,900 |
2024/3/27 |
1,440 |
1,464 |
1,439.5 |
1,453 |
+1.11% |
1,591,900 |
2024/3/26 |
1,407 |
1,437 |
1,404.5 |
1,437 |
+1.48% |
966,300 |
2024/3/25 |
1,432 |
1,440 |
1,407.5 |
1,416 |
-1.39% |
1,139,600 |
2024/3/22 |
1,414 |
1,436 |
1,408.5 |
1,436 |
+2.06% |
1,411,000 |
2024/3/21 |
1,420 |
1,426 |
1,399.5 |
1,407 |
+0.39% |
1,582,400 |
2024/3/19 |
1,387 |
1,407.5 |
1,372.5 |
1,401.5 |
+1.19% |
1,226,600 |
2024/3/18 |
1,372 |
1,389.5 |
1,364.5 |
1,385 |
+2.74% |
1,757,200 |
2024/3/15 |
1,335 |
1,357.5 |
1,331 |
1,348 |
+1.09% |
1,366,900 |
2024/3/14 |
1,321.5 |
1,333.5 |
1,304 |
1,333.5 |
+1.76% |
1,446,200 |
2024/3/13 |
1,339.5 |
1,348 |
1,305.5 |
1,310.5 |
-0.76% |
1,562,100 |
2024/3/12 |
1,295 |
1,333.5 |
1,286 |
1,320.5 |
-0.34% |
2,665,600 |
2024/3/11 |
1,358 |
1,362.5 |
1,312.5 |
1,325 |
-5.56% |
2,256,900 |
2024/3/8 |
1,419.5 |
1,419.5 |
1,378.5 |
1,403 |
+0.00% |
1,788,900 |
2024/3/7 |
1,465.5 |
1,473 |
1,401 |
1,403 |
-4.17% |
1,363,600 |
2024/3/6 |
1,430 |
1,468.5 |
1,429.5 |
1,464 |
+2.92% |
1,469,200 |
2024/3/5 |
1,409 |
1,431.5 |
1,396.5 |
1,422.5 |
+0.11% |
878,200 |
2024/3/4 |
1,426 |
1,442 |
1,406.5 |
1,421 |
+0.25% |
950,300 |
2024/3/1 |
1,410 |
1,429 |
1,401.5 |
1,417.5 |
+1.69% |
1,277,200 |
2024/2/29 |
1,395 |
1,405.5 |
1,374 |
1,394 |
+0.29% |
1,363,800 |
2024/2/28 |
1,393 |
1,402.5 |
1,372.5 |
1,390 |
+0.36% |
894,500 |
2024/2/27 |
1,376.5 |
1,397.5 |
1,366 |
1,385 |
+0.04% |
1,252,400 |
2024/2/26 |
1,393 |
1,408 |
1,381 |
1,384.5 |
-0.36% |
760,800 |
2024/2/22 |
1,375.5 |
1,392 |
1,373.5 |
1,389.5 |
+1.02% |
983,500 |
2024/2/21 |
1,368.5 |
1,383.5 |
1,356 |
1,375.5 |
+0.33% |
880,200 |
2024/2/20 |
1,357 |
1,378 |
1,344.5 |
1,371 |
+1.56% |
857,900 |
2024/2/19 |
1,335 |
1,350 |
1,325.5 |
1,350 |
+0.86% |
1,184,700 |
2024/2/16 |
1,340.5 |
1,352 |
1,326 |
1,338.5 |
-0.15% |
1,341,700 |
2024/2/15 |
1,366 |
1,374 |
1,323.5 |
1,340.5 |
-0.78% |
1,190,600 |
2024/2/14 |
1,395.5 |
1,395.5 |
1,348.5 |
1,351 |
-3.08% |
846,500 |
2024/2/13 |
1,380.5 |
1,399 |
1,365.5 |
1,394 |
+1.20% |
1,100,500 |
2024/2/9 |
1,387 |
1,391.5 |
1,362 |
1,377.5 |
-0.79% |
1,021,600 |
2024/2/8 |
1,395.5 |
1,395.5 |
1,358.5 |
1,388.5 |
-0.29% |
1,172,000 |
2024/2/7 |
1,380.5 |
1,439.5 |
1,378 |
1,392.5 |
+0.87% |
1,431,700 |
2024/2/6 |
1,400.5 |
1,401 |
1,365.5 |
1,380.5 |
-1.53% |
1,333,200 |
2024/2/5 |
1,457 |
1,463 |
1,397.5 |
1,402 |
+4.86% |
3,811,800 |
2024/2/2 |
1,358 |
1,358 |
1,333.5 |
1,337 |
-0.56% |
1,183,100 |
2024/2/1 |
1,344 |
1,347.5 |
1,324 |
1,344.5 |
-1.32% |
1,206,300 |
2024/1/31 |
1,346 |
1,363.5 |
1,336.5 |
1,362.5 |
+1.72% |
1,073,300 |
2024/1/30 |
1,329 |
1,349.5 |
1,321.5 |
1,339.5 |
+0.22% |
924,600 |
2024/1/29 |
1,313.5 |
1,343 |
1,313.5 |
1,336.5 |
+2.30% |
1,016,100 |
2024/1/26 |
1,304.5 |
1,314 |
1,294.5 |
1,306.5 |
-0.31% |
651,000 |
2024/1/25 |
1,292.5 |
1,313 |
1,292.5 |
1,310.5 |
+0.89% |
494,200 |
2024/1/24 |
1,311 |
1,311 |
1,296 |
1,299 |
-1.25% |
621,200 |
2024/1/23 |
1,317 |
1,327.5 |
1,310.5 |
1,315.5 |
-0.11% |
792,000 |
2024/1/22 |
1,297 |
1,318 |
1,291.5 |
1,317 |
+2.05% |
726,400 |
2024/1/19 |
1,305 |
1,305 |
1,275.5 |
1,290.5 |
-0.12% |
873,100 |
2024/1/18 |
1,286 |
1,301.5 |
1,282 |
1,292 |
+0.47% |
592,400 |
2024/1/17 |
1,296 |
1,306.5 |
1,283.5 |
1,286 |
+0.39% |
969,400 |
2024/1/16 |
1,290 |
1,294 |
1,264 |
1,281 |
-0.58% |
794,000 |
2024/1/15 |
1,285 |
1,307.5 |
1,284 |
1,288.5 |
-0.27% |
749,100 |
2024/1/12 |
1,310 |
1,319 |
1,280 |
1,292 |
-0.15% |
1,390,600 |
2024/1/11 |
1,288 |
1,307 |
1,286.5 |
1,294 |
+2.45% |
1,255,600 |
2024/1/10 |
1,232.5 |
1,271 |
1,232.5 |
1,263 |
+2.47% |
1,101,700 |
2024/1/9 |
1,245 |
1,255.5 |
1,225 |
1,232.5 |
-0.40% |
808,500 |
2024/1/5 |
1,238 |
1,250.5 |
1,231.5 |
1,237.5 |
+1.10% |
789,200 |
2024/1/4 |
1,203.5 |
1,226.5 |
1,180.5 |
1,224 |
+2.56% |
1,059,000 |
2023/12/29 |
1,195 |
1,206.5 |
1,181 |
1,193.5 |
+0.08% |
923,800 |
2023/12/28 |
1,185.5 |
1,197.5 |
1,184 |
1,192.5 |
-0.46% |
713,300 |
2023/12/27 |
1,202 |
1,205 |
1,193.5 |
1,198 |
+0.55% |
663,700 |
2023/12/26 |
1,200 |
1,202.5 |
1,184.5 |
1,191.5 |
-0.63% |
456,900 |
2023/12/25 |
1,196 |
1,206 |
1,192.5 |
1,199 |
+1.14% |
448,900 |
2023/12/22 |
1,188 |
1,194.5 |
1,180 |
1,185.5 |
+0.21% |
590,600 |
2023/12/21 |
1,190 |
1,205 |
1,175 |
1,183 |
-2.95% |
1,136,900 |
2023/12/20 |
1,217.5 |
1,231.5 |
1,213.5 |
1,219 |
+2.01% |
918,300 |
2023/12/19 |
1,184.5 |
1,209 |
1,180.5 |
1,195 |
+0.89% |
695,800 |
2023/12/18 |
1,177.5 |
1,189.5 |
1,172 |
1,184.5 |
-1.09% |
1,037,200 |
2023/12/15 |
1,194.5 |
1,207 |
1,183.5 |
1,197.5 |
+1.48% |
1,495,500 |
2023/12/14 |
1,229.5 |
1,234.5 |
1,173 |
1,180 |
-5.37% |
1,940,500 |
2023/12/13 |
1,264.5 |
1,271.5 |
1,247 |
1,247 |
-2.16% |
798,500 |
2023/12/12 |
1,314 |
1,314.5 |
1,270.5 |
1,274.5 |
-0.74% |
799,300 |
2023/12/11 |
1,290 |
1,293 |
1,265 |
1,284 |
+2.84% |
1,139,500 |
2023/12/8 |
1,286 |
1,291.5 |
1,235 |
1,248.5 |
-4.98% |
2,484,100 |
2023/12/7 |
1,330.5 |
1,343.5 |
1,306.5 |
1,314 |
-3.10% |
866,300 |
2023/12/6 |
1,333 |
1,360 |
1,329 |
1,356 |
+1.50% |
802,100 |
2023/12/5 |
1,342 |
1,357 |
1,328.5 |
1,336 |
-1.04% |
794,100 |
2023/12/4 |
1,358.5 |
1,365 |
1,344 |
1,350 |
-1.82% |
765,200 |
2023/12/1 |
1,366 |
1,381.5 |
1,357.5 |
1,375 |
+1.44% |
858,300 |
2023/11/30 |
1,336.5 |
1,361 |
1,334.5 |
1,355.5 |
+1.12% |
943,600 |
2023/11/29 |
1,331.5 |
1,353 |
1,326.5 |
1,340.5 |
-0.85% |
1,342,800 |
2023/11/28 |
1,368.5 |
1,370.5 |
1,334.5 |
1,352 |
-1.35% |
1,263,200 |
2023/11/27 |
1,387 |
1,391.5 |
1,356.5 |
1,370.5 |
-0.29% |
823,900 |
2023/11/24 |
1,365.5 |
1,382 |
1,355 |
1,374.5 |
+2.50% |
1,120,600 |
2023/11/22 |
1,306.5 |
1,355.5 |
1,305 |
1,341 |
+1.48% |
676,800 |
2023/11/21 |
1,325 |
1,328 |
1,307 |
1,321.5 |
-1.53% |
1,069,500 |
2023/11/20 |
1,365 |
1,383 |
1,342 |
1,342 |
-1.97% |
685,500 |
2023/11/17 |
1,345 |
1,371.5 |
1,342.5 |
1,369 |
+0.40% |
605,100 |
2023/11/16 |
1,371 |
1,381 |
1,354.5 |
1,363.5 |
-0.73% |
705,700 |
|