日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,825 |
1,838 |
1,801.5 |
1,818.5 |
-0.36% |
326,000 |
2024/5/20 |
1,829.5 |
1,841.5 |
1,818.5 |
1,825 |
-0.27% |
205,700 |
2024/5/17 |
1,840.5 |
1,846.5 |
1,819.5 |
1,830 |
+0.03% |
251,900 |
2024/5/16 |
1,844 |
1,856 |
1,819 |
1,829.5 |
-0.79% |
210,800 |
2024/5/15 |
1,840 |
1,856.5 |
1,835 |
1,844 |
+0.33% |
412,700 |
2024/5/14 |
1,826.5 |
1,839 |
1,815.5 |
1,838 |
+1.55% |
325,100 |
2024/5/13 |
1,792 |
1,834.5 |
1,790.5 |
1,810 |
+0.75% |
316,700 |
2024/5/10 |
1,799.5 |
1,805 |
1,773 |
1,796.5 |
+0.79% |
261,700 |
2024/5/9 |
1,772.5 |
1,791 |
1,751.5 |
1,782.5 |
+0.48% |
333,400 |
2024/5/8 |
1,792 |
1,806.5 |
1,771.5 |
1,774 |
-1.17% |
219,900 |
2024/5/7 |
1,775 |
1,795.5 |
1,772 |
1,795 |
+1.44% |
279,600 |
2024/5/2 |
1,782 |
1,795 |
1,764.5 |
1,769.5 |
-0.67% |
213,300 |
2024/5/1 |
1,765 |
1,801 |
1,758 |
1,781.5 |
-0.25% |
242,000 |
2024/4/30 |
1,785 |
1,800 |
1,749.5 |
1,786 |
+1.08% |
395,400 |
2024/4/26 |
1,773 |
1,774.5 |
1,734 |
1,767 |
+1.44% |
462,400 |
2024/4/25 |
1,732 |
1,770 |
1,732 |
1,742 |
-1.19% |
306,300 |
2024/4/24 |
1,740 |
1,799 |
1,732.5 |
1,763 |
+1.53% |
669,800 |
2024/4/23 |
1,728 |
1,742.5 |
1,710 |
1,736.5 |
+1.05% |
290,600 |
2024/4/22 |
1,703.5 |
1,720 |
1,695.5 |
1,718.5 |
+1.63% |
250,100 |
2024/4/19 |
1,705 |
1,707.5 |
1,672.5 |
1,691 |
-1.86% |
371,300 |
2024/4/18 |
1,720 |
1,744.5 |
1,718.5 |
1,723 |
-0.35% |
301,800 |
2024/4/17 |
1,765 |
1,781 |
1,726.5 |
1,729 |
-2.04% |
358,300 |
2024/4/16 |
1,833 |
1,838.5 |
1,760.5 |
1,765 |
-5.08% |
464,000 |
2024/4/15 |
1,860 |
1,874 |
1,850 |
1,859.5 |
-1.09% |
197,100 |
2024/4/12 |
1,895 |
1,909.5 |
1,872 |
1,880 |
-0.08% |
318,600 |
2024/4/11 |
1,860 |
1,885 |
1,859 |
1,881.5 |
+0.40% |
185,600 |
2024/4/10 |
1,881 |
1,894 |
1,868.5 |
1,874 |
+0.19% |
201,000 |
2024/4/9 |
1,860 |
1,873 |
1,850 |
1,870.5 |
+0.94% |
277,300 |
2024/4/8 |
1,841.5 |
1,854 |
1,827 |
1,853 |
+1.59% |
225,400 |
2024/4/5 |
1,795 |
1,825.5 |
1,790.5 |
1,824 |
+0.39% |
183,000 |
2024/4/4 |
1,832 |
1,837 |
1,811.5 |
1,817 |
+0.17% |
229,300 |
2024/4/3 |
1,818 |
1,828 |
1,799 |
1,814 |
-1.31% |
283,700 |
2024/4/2 |
1,863 |
1,863 |
1,822 |
1,838 |
-1.18% |
283,400 |
2024/4/1 |
1,882 |
1,894 |
1,847 |
1,860 |
-1.09% |
255,300 |
2024/3/29 |
1,850 |
1,881.5 |
1,846.5 |
1,880.5 |
+0.70% |
286,600 |
2024/3/28 |
1,830 |
1,888.5 |
1,830 |
1,867.5 |
-3.49% |
741,900 |
2024/3/27 |
1,914 |
1,960.5 |
1,913 |
1,935 |
+1.31% |
1,115,700 |
2024/3/26 |
1,857 |
1,914 |
1,857 |
1,910 |
+3.27% |
591,900 |
2024/3/25 |
1,870 |
1,884 |
1,848.5 |
1,849.5 |
-1.15% |
377,300 |
2024/3/22 |
1,857.5 |
1,875 |
1,853 |
1,871 |
+1.63% |
440,900 |
2024/3/21 |
1,836 |
1,853 |
1,819 |
1,841 |
+1.10% |
412,000 |
2024/3/19 |
1,790 |
1,824.5 |
1,788 |
1,821 |
+0.75% |
278,300 |
2024/3/18 |
1,775 |
1,815 |
1,774.5 |
1,807.5 |
+2.73% |
359,400 |
2024/3/15 |
1,772.5 |
1,783 |
1,735 |
1,759.5 |
-0.57% |
1,400,800 |
2024/3/14 |
1,765 |
1,779.5 |
1,750 |
1,769.5 |
+0.25% |
254,800 |
2024/3/13 |
1,765 |
1,780.5 |
1,755.5 |
1,765 |
+0.00% |
273,100 |
2024/3/12 |
1,732 |
1,765.5 |
1,717 |
1,765 |
+1.79% |
324,000 |
2024/3/11 |
1,754.5 |
1,763 |
1,721 |
1,734 |
-1.76% |
267,600 |
2024/3/8 |
1,744 |
1,782.5 |
1,730 |
1,765 |
+0.71% |
333,500 |
2024/3/7 |
1,792.5 |
1,794 |
1,744.5 |
1,752.5 |
-1.99% |
394,500 |
2024/3/6 |
1,739 |
1,788 |
1,736 |
1,788 |
+3.29% |
456,300 |
2024/3/5 |
1,726 |
1,757 |
1,711 |
1,731 |
+0.26% |
524,200 |
2024/3/4 |
1,779 |
1,779 |
1,726.5 |
1,726.5 |
-3.41% |
628,500 |
2024/3/1 |
1,797.5 |
1,820 |
1,779 |
1,787.5 |
-0.58% |
388,300 |
2024/2/29 |
1,840 |
1,849 |
1,791 |
1,798 |
-1.26% |
581,400 |
2024/2/28 |
1,787 |
1,839 |
1,787 |
1,821 |
+2.10% |
602,200 |
2024/2/27 |
1,777 |
1,786 |
1,772 |
1,783.5 |
+0.42% |
295,100 |
2024/2/26 |
1,780 |
1,788.5 |
1,767 |
1,776 |
+0.23% |
428,100 |
2024/2/22 |
1,759 |
1,774.5 |
1,747.5 |
1,772 |
+1.66% |
273,000 |
2024/2/21 |
1,746.5 |
1,769.5 |
1,737 |
1,743 |
-0.20% |
261,700 |
2024/2/20 |
1,754 |
1,767 |
1,743 |
1,746.5 |
-0.03% |
200,400 |
2024/2/19 |
1,753.5 |
1,758 |
1,735 |
1,747 |
-0.40% |
243,800 |
2024/2/16 |
1,730 |
1,759.5 |
1,723 |
1,754 |
+2.36% |
392,000 |
2024/2/15 |
1,689 |
1,722.5 |
1,689 |
1,713.5 |
+1.90% |
350,800 |
2024/2/14 |
1,682 |
1,690 |
1,671.5 |
1,681.5 |
-1.09% |
314,200 |
2024/2/13 |
1,710 |
1,725 |
1,694 |
1,700 |
-0.18% |
316,200 |
2024/2/9 |
1,715 |
1,721 |
1,697 |
1,703 |
-0.47% |
281,400 |
2024/2/8 |
1,732 |
1,735.5 |
1,709.5 |
1,711 |
-1.21% |
247,200 |
2024/2/7 |
1,740 |
1,742.5 |
1,722.5 |
1,732 |
-1.03% |
369,200 |
2024/2/6 |
1,758 |
1,759.5 |
1,739.5 |
1,750 |
-0.93% |
266,100 |
2024/2/5 |
1,760.5 |
1,769.5 |
1,747.5 |
1,766.5 |
+0.63% |
264,100 |
2024/2/2 |
1,746 |
1,780 |
1,740.5 |
1,755.5 |
+0.57% |
338,300 |
2024/2/1 |
1,757 |
1,763 |
1,717 |
1,745.5 |
-0.65% |
453,500 |
2024/1/31 |
1,776 |
1,778 |
1,724.5 |
1,757 |
-1.18% |
1,165,200 |
2024/1/30 |
1,820 |
1,822 |
1,770 |
1,778 |
-1.06% |
637,100 |
2024/1/29 |
1,750 |
1,804 |
1,728 |
1,797 |
+4.96% |
1,108,500 |
2024/1/26 |
1,699.5 |
1,764.5 |
1,678.5 |
1,712 |
+0.74% |
1,068,800 |
2024/1/25 |
1,700 |
1,712.5 |
1,688.5 |
1,699.5 |
-0.03% |
316,000 |
2024/1/24 |
1,697.5 |
1,712.5 |
1,686.5 |
1,700 |
+0.32% |
269,100 |
2024/1/23 |
1,725 |
1,726.5 |
1,694 |
1,694.5 |
-0.91% |
283,400 |
2024/1/22 |
1,704 |
1,712.5 |
1,692 |
1,710 |
+1.57% |
308,900 |
2024/1/19 |
1,689.5 |
1,702 |
1,675.5 |
1,683.5 |
-0.06% |
319,500 |
2024/1/18 |
1,670 |
1,686.5 |
1,669 |
1,684.5 |
+0.54% |
164,400 |
2024/1/17 |
1,704.5 |
1,704.5 |
1,675.5 |
1,675.5 |
-0.89% |
295,200 |
2024/1/16 |
1,713 |
1,713 |
1,678.5 |
1,690.5 |
-1.54% |
378,300 |
2024/1/15 |
1,713 |
1,728 |
1,708 |
1,717 |
+1.24% |
303,800 |
2024/1/12 |
1,734.5 |
1,748.5 |
1,690.5 |
1,696 |
-1.48% |
500,000 |
2024/1/11 |
1,716 |
1,726 |
1,701 |
1,721.5 |
+1.26% |
281,700 |
2024/1/10 |
1,685 |
1,706 |
1,673 |
1,700 |
+0.50% |
297,800 |
2024/1/9 |
1,687 |
1,716.5 |
1,673 |
1,691.5 |
+1.32% |
421,800 |
2024/1/5 |
1,681.5 |
1,684 |
1,666.5 |
1,669.5 |
-0.83% |
252,400 |
2024/1/4 |
1,650 |
1,687 |
1,619.5 |
1,683.5 |
+2.03% |
396,600 |
2023/12/29 |
1,660 |
1,661.5 |
1,640 |
1,650 |
-0.36% |
224,300 |
2023/12/28 |
1,641.5 |
1,662 |
1,630 |
1,656 |
+0.09% |
198,600 |
2023/12/27 |
1,647 |
1,658.5 |
1,646.5 |
1,654.5 |
+0.82% |
328,600 |
2023/12/26 |
1,632 |
1,643.5 |
1,619 |
1,641 |
+0.55% |
356,600 |
2023/12/25 |
1,636.5 |
1,645.5 |
1,619 |
1,632 |
-0.46% |
251,200 |
2023/12/22 |
1,680.5 |
1,680.5 |
1,638 |
1,639.5 |
-2.73% |
418,300 |
2023/12/21 |
1,678 |
1,700 |
1,677 |
1,685.5 |
+0.42% |
270,000 |
2023/12/20 |
1,680.5 |
1,693.5 |
1,677.5 |
1,678.5 |
+0.39% |
279,600 |
2023/12/19 |
1,681 |
1,685 |
1,665 |
1,672 |
-0.54% |
191,600 |
2023/12/18 |
1,691 |
1,693 |
1,667 |
1,681 |
-0.94% |
270,400 |
2023/12/15 |
1,672.5 |
1,702 |
1,667.5 |
1,697 |
+2.23% |
508,100 |
2023/12/14 |
1,668 |
1,689.5 |
1,652.5 |
1,660 |
-0.78% |
311,000 |
2023/12/13 |
1,674 |
1,686.5 |
1,668 |
1,673 |
-0.09% |
279,400 |
2023/12/12 |
1,699.5 |
1,699.5 |
1,673 |
1,674.5 |
-0.59% |
209,400 |
2023/12/11 |
1,668 |
1,685.5 |
1,666 |
1,684.5 |
+1.29% |
206,000 |
2023/12/8 |
1,696 |
1,701 |
1,655 |
1,663 |
-1.86% |
522,400 |
2023/12/7 |
1,698 |
1,708.5 |
1,688 |
1,694.5 |
-0.44% |
332,100 |
2023/12/6 |
1,676 |
1,707 |
1,676 |
1,702 |
+1.92% |
462,000 |
2023/12/5 |
1,681 |
1,693.5 |
1,669 |
1,670 |
-1.24% |
314,600 |
2023/12/4 |
1,690 |
1,708.5 |
1,684 |
1,691 |
-0.12% |
434,600 |
2023/12/1 |
1,710 |
1,718 |
1,687.5 |
1,693 |
-0.59% |
465,000 |
2023/11/30 |
1,668 |
1,708 |
1,668 |
1,703 |
+3.15% |
1,703,100 |
2023/11/29 |
1,665 |
1,682.5 |
1,642.5 |
1,651 |
+0.36% |
746,900 |
2023/11/28 |
1,645.5 |
1,675 |
1,633 |
1,645 |
+0.18% |
1,019,200 |
2023/11/27 |
1,615 |
1,648.5 |
1,611.5 |
1,642 |
+1.86% |
497,900 |
2023/11/24 |
1,624 |
1,624.5 |
1,597 |
1,612 |
+0.25% |
415,200 |
2023/11/22 |
1,610 |
1,612 |
1,579 |
1,608 |
-0.12% |
939,900 |
2023/11/21 |
1,670 |
1,673.5 |
1,602 |
1,610 |
-3.97% |
973,100 |
2023/11/20 |
1,687 |
1,698 |
1,676 |
1,676.5 |
-0.42% |
239,800 |
2023/11/17 |
1,650 |
1,684 |
1,649 |
1,683.5 |
+1.45% |
209,000 |
2023/11/16 |
1,665.5 |
1,681.5 |
1,645 |
1,659.5 |
-1.13% |
321,700 |
|