日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,678.5 |
2,699.5 |
2,649.5 |
2,649.5 |
-0.82% |
390,500 |
2024/5/20 |
2,671 |
2,694 |
2,653 |
2,671.5 |
-1.60% |
512,300 |
2024/5/17 |
2,700 |
2,743 |
2,682.5 |
2,715 |
+0.22% |
448,100 |
2024/5/16 |
2,778.5 |
2,779.5 |
2,707 |
2,709 |
-2.11% |
628,300 |
2024/5/15 |
2,817.5 |
2,829.5 |
2,762.5 |
2,767.5 |
-1.97% |
495,000 |
2024/5/14 |
2,762.5 |
2,824.5 |
2,754 |
2,823 |
+3.27% |
370,900 |
2024/5/13 |
2,714.5 |
2,742.5 |
2,711.5 |
2,733.5 |
-0.51% |
422,000 |
2024/5/10 |
2,720 |
2,779 |
2,720 |
2,747.5 |
+1.01% |
763,100 |
2024/5/9 |
2,744 |
2,750 |
2,707 |
2,720 |
+0.11% |
383,900 |
2024/5/8 |
2,761 |
2,761 |
2,711 |
2,717 |
-1.79% |
536,300 |
2024/5/7 |
2,646.5 |
2,767 |
2,646.5 |
2,766.5 |
+5.31% |
725,500 |
2024/5/2 |
2,656 |
2,665 |
2,605 |
2,627 |
-1.87% |
793,400 |
2024/5/1 |
2,667 |
2,679.5 |
2,631 |
2,677 |
-0.85% |
958,800 |
2024/4/30 |
2,676.5 |
2,700 |
2,618 |
2,700 |
-5.38% |
1,245,600 |
2024/4/26 |
2,826 |
2,877.5 |
2,766 |
2,853.5 |
+0.40% |
840,400 |
2024/4/25 |
2,870 |
2,893.5 |
2,835 |
2,842 |
-1.11% |
569,000 |
2024/4/24 |
2,844.5 |
2,874 |
2,821 |
2,874 |
+2.20% |
560,400 |
2024/4/23 |
2,844 |
2,853 |
2,790 |
2,812 |
-1.33% |
664,700 |
2024/4/22 |
2,853.5 |
2,860.5 |
2,824 |
2,850 |
+1.28% |
610,300 |
2024/4/19 |
2,875 |
2,875 |
2,791.5 |
2,814 |
-2.63% |
679,200 |
2024/4/18 |
2,880 |
2,926 |
2,868.5 |
2,890 |
+0.26% |
300,300 |
2024/4/17 |
2,964.5 |
2,964.5 |
2,880.5 |
2,882.5 |
-2.80% |
375,700 |
2024/4/16 |
2,970 |
2,977 |
2,910 |
2,965.5 |
-0.40% |
482,500 |
2024/4/15 |
3,037 |
3,040 |
2,973.5 |
2,977.5 |
-1.24% |
394,800 |
2024/4/12 |
3,021 |
3,057 |
2,985 |
3,015 |
-0.20% |
444,800 |
2024/4/11 |
2,993.5 |
3,036 |
2,978 |
3,021 |
-0.40% |
423,100 |
2024/4/10 |
3,026 |
3,067 |
3,026 |
3,033 |
+0.30% |
336,900 |
2024/4/9 |
3,006 |
3,033 |
3,002 |
3,024 |
+0.73% |
412,800 |
2024/4/8 |
2,985 |
3,021 |
2,950.5 |
3,002 |
+2.63% |
497,500 |
2024/4/5 |
2,924 |
2,958.5 |
2,907.5 |
2,925 |
-1.15% |
617,900 |
2024/4/4 |
2,958 |
2,984 |
2,936.5 |
2,959 |
+0.36% |
678,900 |
2024/4/3 |
2,950 |
2,986.5 |
2,928.5 |
2,948.5 |
-0.05% |
678,500 |
2024/4/2 |
3,050 |
3,051 |
2,937 |
2,950 |
-4.16% |
620,500 |
2024/4/1 |
3,140 |
3,161 |
3,075 |
3,078 |
-0.65% |
464,300 |
2024/3/29 |
3,053 |
3,107 |
3,043 |
3,098 |
+2.62% |
411,200 |
2024/3/28 |
3,083 |
3,084 |
2,999 |
3,019 |
-2.68% |
515,400 |
2024/3/27 |
3,121 |
3,128 |
3,087 |
3,102 |
-0.13% |
616,000 |
2024/3/26 |
3,103 |
3,149 |
3,100 |
3,106 |
-0.51% |
461,500 |
2024/3/25 |
3,116 |
3,130 |
3,094 |
3,122 |
-0.60% |
426,500 |
2024/3/22 |
3,117 |
3,165 |
3,091 |
3,141 |
+1.91% |
982,300 |
2024/3/21 |
3,150 |
3,168 |
3,067 |
3,082 |
-2.53% |
868,400 |
2024/3/19 |
3,021 |
3,168 |
3,011 |
3,162 |
+4.98% |
1,213,800 |
2024/3/18 |
2,968.5 |
3,020 |
2,955.5 |
3,012 |
+3.13% |
641,300 |
2024/3/15 |
2,893 |
2,956 |
2,835 |
2,920.5 |
-1.07% |
1,259,100 |
2024/3/14 |
2,943 |
2,966.5 |
2,899.5 |
2,952 |
+0.24% |
841,400 |
2024/3/13 |
3,005 |
3,015 |
2,927.5 |
2,945 |
-3.00% |
482,600 |
2024/3/12 |
2,992.5 |
3,048 |
2,942 |
3,036 |
+1.34% |
474,900 |
2024/3/11 |
3,014 |
3,089 |
2,950 |
2,996 |
-1.61% |
478,800 |
2024/3/8 |
2,968 |
3,076 |
2,968 |
3,045 |
+1.50% |
792,800 |
2024/3/7 |
3,016 |
3,016 |
2,988 |
3,000 |
+0.55% |
645,200 |
2024/3/6 |
2,912 |
3,029 |
2,896 |
2,983.5 |
+0.42% |
1,021,300 |
2024/3/5 |
2,932 |
2,988 |
2,912.5 |
2,971 |
-0.37% |
614,700 |
2024/3/4 |
2,985 |
3,001 |
2,945 |
2,982 |
-0.20% |
787,500 |
2024/3/1 |
3,006 |
3,012 |
2,975.5 |
2,988 |
-0.28% |
749,700 |
2024/2/29 |
2,985.5 |
3,016 |
2,968 |
2,996.5 |
-1.59% |
783,100 |
2024/2/28 |
3,075 |
3,103 |
3,041 |
3,045 |
-2.25% |
783,100 |
2024/2/27 |
3,150 |
3,179 |
3,101 |
3,115 |
-1.95% |
667,800 |
2024/2/26 |
3,208 |
3,217 |
3,169 |
3,177 |
-0.84% |
754,900 |
2024/2/22 |
3,260 |
3,264 |
3,184 |
3,204 |
-1.72% |
500,700 |
2024/2/21 |
3,284 |
3,317 |
3,254 |
3,260 |
-0.91% |
513,400 |
2024/2/20 |
3,258 |
3,299 |
3,256 |
3,290 |
+1.04% |
269,700 |
2024/2/19 |
3,155 |
3,296 |
3,132 |
3,256 |
+2.91% |
508,400 |
2024/2/16 |
3,165 |
3,166 |
3,116 |
3,164 |
+0.19% |
459,200 |
2024/2/15 |
3,243 |
3,250 |
3,128 |
3,158 |
-2.14% |
391,700 |
2024/2/14 |
3,295 |
3,315 |
3,224 |
3,227 |
-2.80% |
454,900 |
2024/2/13 |
3,308 |
3,331 |
3,260 |
3,320 |
+0.70% |
772,300 |
2024/2/9 |
3,329 |
3,374 |
3,262 |
3,297 |
-1.76% |
542,300 |
2024/2/8 |
3,365 |
3,419 |
3,312 |
3,356 |
-0.27% |
447,200 |
2024/2/7 |
3,310 |
3,426 |
3,266 |
3,365 |
-6.27% |
1,122,400 |
2024/2/6 |
3,500 |
3,628 |
3,435 |
3,590 |
+0.93% |
763,600 |
2024/2/5 |
3,491 |
3,574 |
3,488 |
3,557 |
+1.98% |
391,000 |
2024/2/2 |
3,482 |
3,510 |
3,448 |
3,488 |
+0.58% |
315,300 |
2024/2/1 |
3,416 |
3,486 |
3,406 |
3,468 |
+1.08% |
275,200 |
2024/1/31 |
3,430 |
3,445 |
3,394 |
3,431 |
-0.38% |
283,500 |
2024/1/30 |
3,497 |
3,515 |
3,441 |
3,444 |
-1.06% |
260,000 |
2024/1/29 |
3,495 |
3,505 |
3,462 |
3,481 |
-0.68% |
244,700 |
2024/1/26 |
3,484 |
3,547 |
3,476 |
3,505 |
-0.26% |
243,500 |
2024/1/25 |
3,490 |
3,516 |
3,456 |
3,514 |
+0.86% |
287,500 |
2024/1/24 |
3,499 |
3,514 |
3,448 |
3,484 |
-0.66% |
250,900 |
2024/1/23 |
3,535 |
3,581 |
3,483 |
3,507 |
-0.31% |
272,800 |
2024/1/22 |
3,500 |
3,528 |
3,470 |
3,518 |
+0.29% |
185,500 |
2024/1/19 |
3,517 |
3,550 |
3,501 |
3,508 |
-0.03% |
286,800 |
2024/1/18 |
3,554 |
3,576 |
3,509 |
3,509 |
-2.34% |
277,500 |
2024/1/17 |
3,548 |
3,633 |
3,543 |
3,593 |
+1.35% |
498,500 |
2024/1/16 |
3,550 |
3,568 |
3,493 |
3,545 |
-1.36% |
369,500 |
2024/1/15 |
3,632 |
3,644 |
3,567 |
3,594 |
-0.96% |
476,800 |
2024/1/12 |
3,661 |
3,681 |
3,604 |
3,629 |
-0.96% |
699,400 |
2024/1/11 |
3,690 |
3,709 |
3,622 |
3,664 |
+0.22% |
259,300 |
2024/1/10 |
3,600 |
3,680 |
3,591 |
3,656 |
+0.99% |
486,800 |
2024/1/9 |
3,677 |
3,740 |
3,611 |
3,620 |
-1.31% |
357,900 |
2024/1/5 |
3,708 |
3,711 |
3,660 |
3,668 |
-0.30% |
137,400 |
2024/1/4 |
3,669 |
3,705 |
3,621 |
3,679 |
-0.97% |
183,400 |
2023/12/29 |
3,689 |
3,726 |
3,687 |
3,715 |
+0.16% |
142,300 |
2023/12/28 |
3,654 |
3,729 |
3,650 |
3,709 |
+0.35% |
183,100 |
2023/12/27 |
3,661 |
3,712 |
3,657 |
3,696 |
+1.85% |
263,600 |
2023/12/26 |
3,702 |
3,711 |
3,601 |
3,629 |
-2.02% |
318,200 |
2023/12/25 |
3,690 |
3,719 |
3,682 |
3,704 |
+1.17% |
260,200 |
2023/12/22 |
3,645 |
3,690 |
3,622 |
3,661 |
+2.12% |
258,400 |
2023/12/21 |
3,561 |
3,597 |
3,561 |
3,585 |
-2.00% |
246,100 |
2023/12/20 |
3,665 |
3,692 |
3,653 |
3,658 |
+0.94% |
354,500 |
2023/12/19 |
3,543 |
3,626 |
3,542 |
3,624 |
+2.17% |
349,900 |
2023/12/18 |
3,475 |
3,553 |
3,469 |
3,547 |
+0.57% |
330,800 |
2023/12/15 |
3,493 |
3,543 |
3,480 |
3,527 |
-0.11% |
373,700 |
2023/12/14 |
3,549 |
3,573 |
3,512 |
3,531 |
+0.48% |
284,400 |
2023/12/13 |
3,505 |
3,524 |
3,489 |
3,514 |
+0.92% |
182,600 |
2023/12/12 |
3,465 |
3,497 |
3,460 |
3,482 |
+0.49% |
212,400 |
2023/12/11 |
3,419 |
3,480 |
3,394 |
3,465 |
+3.25% |
361,900 |
2023/12/8 |
3,366 |
3,398 |
3,333 |
3,356 |
-1.35% |
453,300 |
2023/12/7 |
3,390 |
3,445 |
3,384 |
3,402 |
-1.39% |
307,900 |
2023/12/6 |
3,374 |
3,466 |
3,374 |
3,450 |
+2.19% |
335,200 |
2023/12/5 |
3,377 |
3,414 |
3,376 |
3,376 |
-0.91% |
287,500 |
2023/12/4 |
3,357 |
3,414 |
3,335 |
3,407 |
+0.50% |
491,600 |
2023/12/1 |
3,434 |
3,456 |
3,384 |
3,390 |
-1.28% |
294,400 |
2023/11/30 |
3,444 |
3,457 |
3,422 |
3,434 |
-0.20% |
317,800 |
2023/11/29 |
3,403 |
3,448 |
3,392 |
3,441 |
+0.44% |
331,700 |
2023/11/28 |
3,396 |
3,436 |
3,349 |
3,426 |
+0.35% |
244,400 |
2023/11/27 |
3,502 |
3,525 |
3,403 |
3,414 |
-2.12% |
353,800 |
2023/11/24 |
3,474 |
3,504 |
3,462 |
3,488 |
+0.75% |
227,700 |
2023/11/22 |
3,432 |
3,484 |
3,420 |
3,462 |
+0.29% |
202,500 |
2023/11/21 |
3,427 |
3,468 |
3,394 |
3,452 |
+0.73% |
288,200 |
2023/11/20 |
3,420 |
3,487 |
3,395 |
3,427 |
-1.01% |
364,100 |
2023/11/17 |
3,441 |
3,472 |
3,427 |
3,462 |
-0.80% |
395,300 |
2023/11/16 |
3,434 |
3,501 |
3,372 |
3,490 |
+2.56% |
538,100 |
|