日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,848 |
1,883.5 |
1,841.5 |
1,845.5 |
+0.38% |
5,493,500 |
2024/5/20 |
1,796.5 |
1,846 |
1,794 |
1,838.5 |
+2.94% |
7,738,700 |
2024/5/17 |
1,765.5 |
1,811.5 |
1,761.5 |
1,786 |
+0.06% |
5,463,400 |
2024/5/16 |
1,849.5 |
1,853.5 |
1,773.5 |
1,785 |
-3.51% |
7,489,900 |
2024/5/15 |
1,875 |
1,915.5 |
1,834.5 |
1,850 |
+0.11% |
9,176,800 |
2024/5/14 |
1,820 |
1,878.5 |
1,816.5 |
1,848 |
+6.36% |
16,283,700 |
2024/5/13 |
1,773.5 |
1,787 |
1,718.5 |
1,737.5 |
-2.77% |
6,417,000 |
2024/5/10 |
1,805 |
1,809 |
1,769.5 |
1,787 |
+1.10% |
4,795,200 |
2024/5/9 |
1,770 |
1,788 |
1,749 |
1,767.5 |
+0.00% |
3,646,500 |
2024/5/8 |
1,795 |
1,797 |
1,761 |
1,767.5 |
-2.16% |
6,507,500 |
2024/5/7 |
1,817 |
1,819.5 |
1,793.5 |
1,806.5 |
+0.03% |
5,935,400 |
2024/5/2 |
1,796.5 |
1,816.5 |
1,793 |
1,806 |
-0.63% |
3,040,000 |
2024/5/1 |
1,829 |
1,835.5 |
1,798 |
1,817.5 |
-1.28% |
3,996,900 |
2024/4/30 |
1,830 |
1,866 |
1,819 |
1,841 |
+1.46% |
10,090,100 |
2024/4/26 |
1,791 |
1,828 |
1,788.5 |
1,814.5 |
+1.34% |
6,060,300 |
2024/4/25 |
1,789 |
1,804.5 |
1,769.5 |
1,790.5 |
-1.35% |
5,799,400 |
2024/4/24 |
1,750 |
1,816 |
1,748.5 |
1,815 |
+2.83% |
7,480,200 |
2024/4/23 |
1,772 |
1,794 |
1,752.5 |
1,765 |
+0.17% |
5,061,600 |
2024/4/22 |
1,748.5 |
1,763 |
1,732 |
1,762 |
+2.95% |
5,969,700 |
2024/4/19 |
1,753 |
1,763 |
1,689 |
1,711.5 |
-2.65% |
9,592,500 |
2024/4/18 |
1,766 |
1,769.5 |
1,737.5 |
1,758 |
-0.23% |
5,297,400 |
2024/4/17 |
1,790 |
1,798 |
1,757 |
1,762 |
-1.37% |
6,956,100 |
2024/4/16 |
1,820 |
1,826.5 |
1,773.5 |
1,786.5 |
-2.70% |
7,858,000 |
2024/4/15 |
1,820 |
1,839 |
1,787.5 |
1,836 |
-0.14% |
6,488,200 |
2024/4/12 |
1,843 |
1,845 |
1,808.5 |
1,838.5 |
+0.85% |
5,982,100 |
2024/4/11 |
1,815 |
1,834.5 |
1,798.5 |
1,823 |
-0.19% |
3,706,600 |
2024/4/10 |
1,820 |
1,831.5 |
1,807 |
1,826.5 |
-0.60% |
5,533,400 |
2024/4/9 |
1,820 |
1,839.5 |
1,811 |
1,837.5 |
+0.99% |
7,571,300 |
2024/4/8 |
1,800 |
1,841 |
1,792.5 |
1,819.5 |
+3.47% |
7,604,500 |
2024/4/5 |
1,747 |
1,762 |
1,727.5 |
1,758.5 |
-0.48% |
6,468,500 |
2024/4/4 |
1,755 |
1,788 |
1,738.5 |
1,767 |
+1.84% |
6,408,300 |
2024/4/3 |
1,749 |
1,749 |
1,705 |
1,735 |
-1.03% |
9,995,300 |
2024/4/2 |
1,729 |
1,775 |
1,704 |
1,753 |
+0.20% |
8,855,800 |
2024/4/1 |
1,770 |
1,790 |
1,715 |
1,749.5 |
+0.63% |
7,238,000 |
2024/3/29 |
1,729.5 |
1,751 |
1,724 |
1,738.5 |
+1.02% |
7,253,700 |
2024/3/28 |
1,746.5 |
1,753 |
1,702.5 |
1,721 |
-2.63% |
7,757,200 |
2024/3/27 |
1,718.8 |
1,772.5 |
1,718.8 |
1,767.5 |
+4.67% |
3,201,400 |
2024/3/26 |
1,686.2 |
1,694.2 |
1,671.5 |
1,688.7 |
-0.31% |
1,289,000 |
2024/3/25 |
1,707.5 |
1,721 |
1,692.5 |
1,694 |
-0.66% |
1,902,600 |
2024/3/22 |
1,680.5 |
1,724.4 |
1,668.5 |
1,705.2 |
+3.63% |
3,967,700 |
2024/3/21 |
1,628 |
1,647.3 |
1,609.5 |
1,645.5 |
+3.52% |
2,799,600 |
2024/3/19 |
1,565.8 |
1,595 |
1,565.3 |
1,589.5 |
+0.63% |
1,810,600 |
2024/3/18 |
1,562 |
1,587.5 |
1,551 |
1,579.5 |
+2.56% |
1,706,500 |
2024/3/15 |
1,535.3 |
1,546 |
1,528.3 |
1,540 |
-0.34% |
2,112,400 |
2024/3/14 |
1,533.7 |
1,545.2 |
1,523.2 |
1,545.2 |
+0.66% |
1,421,000 |
2024/3/13 |
1,554.8 |
1,559.8 |
1,526.3 |
1,535 |
-0.40% |
1,736,700 |
2024/3/12 |
1,512.7 |
1,542.2 |
1,498.7 |
1,541.2 |
+0.60% |
3,335,400 |
2024/3/11 |
1,528 |
1,545.5 |
1,514 |
1,532 |
-2.17% |
3,655,600 |
2024/3/8 |
1,583 |
1,587.3 |
1,556 |
1,566 |
-2.09% |
3,497,700 |
2024/3/7 |
1,643.3 |
1,652.5 |
1,593.3 |
1,599.5 |
-2.91% |
2,992,200 |
2024/3/6 |
1,647 |
1,655.5 |
1,633.5 |
1,647.5 |
-0.06% |
2,370,200 |
2024/3/5 |
1,635 |
1,648.8 |
1,622.3 |
1,648.5 |
-0.43% |
2,035,800 |
2024/3/4 |
1,670.2 |
1,673.4 |
1,646 |
1,655.7 |
+0.07% |
2,526,800 |
2024/3/1 |
1,652.3 |
1,663.5 |
1,643.3 |
1,654.5 |
+0.63% |
1,996,200 |
2024/2/29 |
1,642.7 |
1,655.2 |
1,633 |
1,644.2 |
+0.09% |
4,182,900 |
2024/2/28 |
1,657.4 |
1,659.7 |
1,636.2 |
1,642.7 |
-0.86% |
2,062,300 |
2024/2/27 |
1,677 |
1,689.3 |
1,643.3 |
1,657 |
-2.41% |
3,483,100 |
2024/2/26 |
1,668.5 |
1,703.3 |
1,658.8 |
1,698 |
+2.29% |
3,220,000 |
2024/2/22 |
1,634 |
1,663 |
1,629.5 |
1,660 |
+2.05% |
3,112,700 |
2024/2/21 |
1,625 |
1,632.2 |
1,608 |
1,626.7 |
-1.09% |
3,702,000 |
2024/2/20 |
1,677.4 |
1,684.2 |
1,635.5 |
1,644.7 |
-1.98% |
2,406,800 |
2024/2/19 |
1,667.3 |
1,681.3 |
1,658.5 |
1,678 |
-0.04% |
1,388,200 |
2024/2/16 |
1,645.7 |
1,681.9 |
1,640.2 |
1,678.7 |
+1.67% |
2,612,600 |
2024/2/15 |
1,637.5 |
1,653.7 |
1,620 |
1,651.2 |
+0.13% |
1,897,100 |
2024/2/14 |
1,662.5 |
1,662.5 |
1,638 |
1,649 |
-1.06% |
2,358,900 |
2024/2/13 |
1,657.7 |
1,666.7 |
1,615 |
1,666.7 |
+0.54% |
3,881,100 |
2024/2/9 |
1,699.9 |
1,708.7 |
1,642 |
1,657.7 |
-2.72% |
6,279,300 |
2024/2/8 |
1,669.5 |
1,711 |
1,647.8 |
1,704 |
-5.79% |
8,960,800 |
2024/2/7 |
1,780 |
1,836.7 |
1,777.5 |
1,808.7 |
+2.39% |
3,842,800 |
2024/2/6 |
1,741 |
1,767.8 |
1,728.8 |
1,766.5 |
+0.14% |
2,429,600 |
2024/2/5 |
1,757.3 |
1,773.5 |
1,740.3 |
1,764 |
+1.73% |
1,924,700 |
2024/2/2 |
1,728.3 |
1,763.5 |
1,725.3 |
1,734 |
+1.33% |
3,563,800 |
2024/2/1 |
1,670 |
1,718.9 |
1,661 |
1,711.2 |
+2.34% |
3,380,300 |
2024/1/31 |
1,642.5 |
1,673.8 |
1,629 |
1,672 |
+1.66% |
3,187,700 |
2024/1/30 |
1,623.7 |
1,649.4 |
1,617.2 |
1,644.7 |
+1.27% |
2,020,800 |
2024/1/29 |
1,605.3 |
1,632 |
1,605.3 |
1,624 |
+3.14% |
2,011,900 |
2024/1/26 |
1,594.5 |
1,594.5 |
1,570.3 |
1,574.5 |
-1.64% |
1,892,900 |
2024/1/25 |
1,624.9 |
1,629.9 |
1,600.7 |
1,600.7 |
-2.04% |
1,815,300 |
2024/1/24 |
1,648 |
1,651.3 |
1,620.5 |
1,634 |
-0.03% |
2,160,800 |
2024/1/23 |
1,636 |
1,659 |
1,632.8 |
1,634.5 |
-0.27% |
2,159,200 |
2024/1/22 |
1,650 |
1,653 |
1,627 |
1,639 |
+0.40% |
1,413,600 |
2024/1/19 |
1,645.5 |
1,647.3 |
1,603.8 |
1,632.5 |
+0.20% |
2,470,700 |
2024/1/18 |
1,628.7 |
1,675.9 |
1,625.2 |
1,629.2 |
+0.77% |
3,176,700 |
2024/1/17 |
1,634.9 |
1,635.7 |
1,607.7 |
1,616.7 |
-0.20% |
3,121,300 |
2024/1/16 |
1,609.8 |
1,631.3 |
1,600.8 |
1,620 |
+0.17% |
2,097,500 |
2024/1/15 |
1,619.4 |
1,626.2 |
1,608 |
1,617.2 |
+0.25% |
1,856,900 |
2024/1/12 |
1,623.7 |
1,635.7 |
1,592.7 |
1,613.2 |
+1.30% |
3,230,100 |
2024/1/11 |
1,572.5 |
1,604 |
1,571.5 |
1,592.5 |
+3.87% |
3,324,100 |
2024/1/10 |
1,511 |
1,537.2 |
1,508 |
1,533.2 |
+1.22% |
2,214,200 |
2024/1/9 |
1,539.4 |
1,555.9 |
1,504.5 |
1,514.7 |
+0.07% |
2,385,900 |
2024/1/5 |
1,482 |
1,533.7 |
1,482 |
1,513.7 |
+1.80% |
2,810,500 |
2024/1/4 |
1,508.3 |
1,510.3 |
1,476.3 |
1,487 |
-1.41% |
2,826,500 |
2023/12/29 |
1,499.2 |
1,521.2 |
1,495.2 |
1,508.2 |
+0.08% |
1,627,900 |
2023/12/28 |
1,489.3 |
1,513.8 |
1,483.3 |
1,507 |
+1.67% |
1,520,900 |
2023/12/27 |
1,481.2 |
1,493.7 |
1,469.2 |
1,482.2 |
+0.07% |
1,554,300 |
2023/12/26 |
1,499.9 |
1,502.4 |
1,465.2 |
1,481.2 |
-0.97% |
2,011,200 |
2023/12/25 |
1,557.9 |
1,579.9 |
1,495.2 |
1,495.7 |
-1.92% |
3,992,500 |
2023/12/22 |
1,500 |
1,528 |
1,484 |
1,525 |
+3.46% |
4,187,900 |
2023/12/21 |
1,468.3 |
1,494.5 |
1,457.5 |
1,474 |
+2.13% |
5,660,300 |
2023/12/20 |
1,423.2 |
1,450.4 |
1,413.2 |
1,443.2 |
+3.11% |
2,463,700 |
2023/12/19 |
1,391 |
1,414.9 |
1,377.2 |
1,399.7 |
+0.41% |
1,184,700 |
2023/12/18 |
1,384.5 |
1,394 |
1,368.3 |
1,394 |
+0.20% |
1,133,900 |
2023/12/15 |
1,380 |
1,396.7 |
1,375.7 |
1,391.2 |
+1.90% |
1,837,700 |
2023/12/14 |
1,395.4 |
1,399.9 |
1,359 |
1,365.2 |
-3.89% |
2,308,100 |
2023/12/13 |
1,400 |
1,424 |
1,386.3 |
1,420.5 |
+0.77% |
1,935,900 |
2023/12/12 |
1,449.9 |
1,454.4 |
1,409.5 |
1,409.7 |
-1.80% |
1,759,600 |
2023/12/11 |
1,431 |
1,445.5 |
1,427 |
1,435.5 |
-0.03% |
1,491,400 |
2023/12/8 |
1,433 |
1,442.3 |
1,419.8 |
1,436 |
-2.49% |
2,316,600 |
2023/12/7 |
1,482.4 |
1,489.9 |
1,467.5 |
1,472.7 |
-1.09% |
1,044,100 |
2023/12/6 |
1,461.8 |
1,490.8 |
1,456.5 |
1,489 |
+2.36% |
1,332,000 |
2023/12/5 |
1,457.4 |
1,468.2 |
1,450.2 |
1,454.7 |
-0.77% |
1,679,300 |
2023/12/4 |
1,502.5 |
1,505 |
1,457.5 |
1,466 |
-3.20% |
2,007,300 |
2023/12/1 |
1,514.8 |
1,522.8 |
1,508 |
1,514.5 |
+0.62% |
999,800 |
2023/11/30 |
1,506.4 |
1,514.9 |
1,495 |
1,505.2 |
-0.10% |
1,703,800 |
2023/11/29 |
1,519.2 |
1,523.7 |
1,486.2 |
1,506.7 |
-1.62% |
1,768,600 |
2023/11/28 |
1,511 |
1,534.3 |
1,504.8 |
1,531.5 |
+1.31% |
1,791,700 |
2023/11/27 |
1,515.9 |
1,517.4 |
1,499.5 |
1,511.7 |
+0.15% |
1,389,400 |
2023/11/24 |
1,508.5 |
1,519 |
1,498.8 |
1,509.5 |
+1.75% |
1,563,100 |
2023/11/22 |
1,485.3 |
1,502.5 |
1,472.5 |
1,483.5 |
-0.65% |
2,436,300 |
2023/11/21 |
1,514.4 |
1,514.4 |
1,476 |
1,493.2 |
-2.47% |
2,385,000 |
2023/11/20 |
1,577.5 |
1,586.8 |
1,525 |
1,531 |
-3.93% |
2,121,000 |
2023/11/17 |
1,579.2 |
1,594.4 |
1,576.7 |
1,593.7 |
+0.49% |
1,194,200 |
2023/11/16 |
1,590.5 |
1,594 |
1,571.8 |
1,586 |
-0.45% |
1,591,600 |
|