日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,485 |
1,503 |
1,470.5 |
1,480 |
+1.13% |
599,700 |
2024/5/20 |
1,444.5 |
1,476 |
1,433 |
1,463.5 |
+0.97% |
883,300 |
2024/5/17 |
1,480 |
1,482 |
1,442 |
1,449.5 |
-3.17% |
1,171,000 |
2024/5/16 |
1,516.5 |
1,521 |
1,482.5 |
1,497 |
-1.84% |
1,187,200 |
2024/5/15 |
1,589 |
1,589 |
1,522.5 |
1,525 |
-3.48% |
901,800 |
2024/5/14 |
1,575 |
1,601 |
1,563.5 |
1,580 |
+0.22% |
952,300 |
2024/5/13 |
1,570 |
1,592 |
1,547.5 |
1,576.5 |
+0.38% |
716,000 |
2024/5/10 |
1,570.5 |
1,611.5 |
1,534 |
1,570.5 |
+0.00% |
1,366,800 |
2024/5/9 |
1,659 |
1,676.5 |
1,541 |
1,570.5 |
-3.09% |
3,526,800 |
2024/5/8 |
1,590 |
1,631 |
1,587 |
1,620.5 |
+0.62% |
1,262,900 |
2024/5/7 |
1,578.5 |
1,618 |
1,575.5 |
1,610.5 |
+2.03% |
1,036,600 |
2024/5/2 |
1,609 |
1,611.5 |
1,568.5 |
1,578.5 |
-1.47% |
949,900 |
2024/5/1 |
1,595 |
1,608 |
1,572 |
1,602 |
+0.38% |
771,000 |
2024/4/30 |
1,600 |
1,613 |
1,566.5 |
1,596 |
-0.03% |
1,081,800 |
2024/4/26 |
1,542.5 |
1,598 |
1,538 |
1,596.5 |
+1.66% |
1,021,700 |
2024/4/25 |
1,586.5 |
1,602 |
1,567 |
1,570.5 |
-1.10% |
721,200 |
2024/4/24 |
1,579 |
1,588 |
1,565 |
1,588 |
+2.75% |
856,700 |
2024/4/23 |
1,550 |
1,573 |
1,543 |
1,545.5 |
+0.49% |
698,400 |
2024/4/22 |
1,525 |
1,541.5 |
1,504.5 |
1,538 |
+3.46% |
703,600 |
2024/4/19 |
1,533 |
1,533 |
1,477.5 |
1,486.5 |
-3.10% |
1,037,400 |
2024/4/18 |
1,522 |
1,553 |
1,516 |
1,534 |
+1.66% |
993,400 |
2024/4/17 |
1,522.5 |
1,523.5 |
1,483.5 |
1,509 |
-0.95% |
1,054,900 |
2024/4/16 |
1,519 |
1,549 |
1,516 |
1,523.5 |
-0.85% |
969,800 |
2024/4/15 |
1,529 |
1,543.5 |
1,516 |
1,536.5 |
-1.09% |
516,400 |
2024/4/12 |
1,572 |
1,575 |
1,538 |
1,553.5 |
+1.21% |
1,029,000 |
2024/4/11 |
1,530 |
1,546 |
1,519 |
1,535 |
-0.78% |
682,400 |
2024/4/10 |
1,583 |
1,604.5 |
1,546.5 |
1,547 |
-2.27% |
726,200 |
2024/4/9 |
1,572.5 |
1,595.5 |
1,566.5 |
1,583 |
+1.80% |
912,700 |
2024/4/8 |
1,580.5 |
1,597 |
1,542 |
1,555 |
-1.43% |
937,900 |
2024/4/5 |
1,600 |
1,608 |
1,544 |
1,577.5 |
-3.40% |
2,262,700 |
2024/4/4 |
1,570 |
1,646 |
1,569 |
1,633 |
+9.60% |
3,634,100 |
2024/4/3 |
1,506 |
1,526 |
1,490 |
1,490 |
-1.84% |
833,300 |
2024/4/2 |
1,542 |
1,558 |
1,514.5 |
1,518 |
-2.29% |
926,600 |
2024/4/1 |
1,533 |
1,568 |
1,521 |
1,553.5 |
+2.41% |
1,228,500 |
2024/3/29 |
1,510 |
1,530 |
1,498 |
1,517 |
+1.57% |
949,700 |
2024/3/28 |
1,499 |
1,523.5 |
1,490 |
1,493.5 |
-0.83% |
1,094,800 |
2024/3/27 |
1,513 |
1,521 |
1,488 |
1,506 |
-0.33% |
1,327,300 |
2024/3/26 |
1,485.5 |
1,531 |
1,485 |
1,511 |
+2.06% |
1,192,000 |
2024/3/25 |
1,513.5 |
1,515 |
1,477 |
1,480.5 |
-2.66% |
1,132,500 |
2024/3/22 |
1,515 |
1,532 |
1,497.5 |
1,521 |
+0.10% |
747,200 |
2024/3/21 |
1,511 |
1,530 |
1,506.5 |
1,519.5 |
+1.44% |
1,286,800 |
2024/3/19 |
1,495.5 |
1,513.5 |
1,479 |
1,498 |
+0.50% |
984,400 |
2024/3/18 |
1,451.5 |
1,496 |
1,449 |
1,490.5 |
+3.08% |
1,347,900 |
2024/3/15 |
1,400 |
1,459 |
1,398 |
1,446 |
+3.43% |
2,831,300 |
2024/3/14 |
1,426 |
1,428.5 |
1,387.5 |
1,398 |
-1.89% |
1,041,300 |
2024/3/13 |
1,400 |
1,431.5 |
1,396 |
1,425 |
-0.35% |
1,075,300 |
2024/3/12 |
1,390.5 |
1,435.5 |
1,375 |
1,430 |
+2.33% |
1,328,600 |
2024/3/11 |
1,395 |
1,406.5 |
1,373 |
1,397.5 |
-2.03% |
1,256,900 |
2024/3/8 |
1,414 |
1,435 |
1,366.5 |
1,426.5 |
+1.67% |
1,803,900 |
2024/3/7 |
1,350.5 |
1,404 |
1,346 |
1,403 |
+4.35% |
1,957,900 |
2024/3/6 |
1,345 |
1,371.5 |
1,334.5 |
1,344.5 |
+0.45% |
1,925,300 |
2024/3/5 |
1,385 |
1,386.5 |
1,328 |
1,338.5 |
-4.60% |
3,581,300 |
2024/3/4 |
1,455 |
1,460 |
1,393 |
1,403 |
-6.15% |
4,212,500 |
2024/3/1 |
1,451 |
1,550.5 |
1,440 |
1,495 |
+2.05% |
7,917,600 |
2024/2/29 |
1,545 |
1,648.5 |
1,451 |
1,465 |
-4.06% |
23,391,700 |
2024/2/28 |
1,400 |
1,527 |
1,371 |
1,527 |
+24.45% |
10,122,500 |
2024/2/27 |
1,246 |
1,247 |
1,224 |
1,227 |
-1.68% |
867,600 |
2024/2/26 |
1,251 |
1,261 |
1,243.5 |
1,248 |
-0.12% |
693,600 |
2024/2/22 |
1,262.5 |
1,265 |
1,248 |
1,249.5 |
-0.87% |
598,500 |
2024/2/21 |
1,265.5 |
1,268 |
1,245.5 |
1,260.5 |
+0.24% |
609,900 |
2024/2/20 |
1,266 |
1,274 |
1,257.5 |
1,257.5 |
-0.67% |
447,300 |
2024/2/19 |
1,237 |
1,267.5 |
1,234 |
1,266 |
+2.51% |
682,300 |
2024/2/16 |
1,220 |
1,246 |
1,213.5 |
1,235 |
+0.41% |
812,400 |
2024/2/15 |
1,270 |
1,281 |
1,223.5 |
1,230 |
-3.64% |
1,140,400 |
2024/2/14 |
1,272 |
1,288 |
1,263.5 |
1,276.5 |
-0.47% |
1,047,800 |
2024/2/13 |
1,380 |
1,381 |
1,282.5 |
1,282.5 |
-7.27% |
2,443,700 |
2024/2/9 |
1,378.5 |
1,398 |
1,359 |
1,383 |
+0.80% |
1,656,200 |
2024/2/8 |
1,338.5 |
1,372 |
1,312 |
1,372 |
-10.24% |
3,341,500 |
2024/2/7 |
1,525.5 |
1,528.5 |
1,504.5 |
1,528.5 |
+0.46% |
508,700 |
2024/2/6 |
1,531 |
1,533 |
1,505 |
1,521.5 |
-1.01% |
259,000 |
2024/2/5 |
1,519 |
1,545 |
1,516.5 |
1,537 |
+2.09% |
481,700 |
2024/2/2 |
1,495 |
1,532 |
1,493 |
1,505.5 |
+0.67% |
373,600 |
2024/2/1 |
1,485.5 |
1,497 |
1,480 |
1,495.5 |
+0.13% |
359,600 |
2024/1/31 |
1,498.5 |
1,498.5 |
1,478 |
1,493.5 |
-0.70% |
341,100 |
2024/1/30 |
1,510.5 |
1,511.5 |
1,495.5 |
1,504 |
-0.23% |
383,000 |
2024/1/29 |
1,510 |
1,520.5 |
1,504.5 |
1,507.5 |
-0.79% |
416,900 |
2024/1/26 |
1,521.5 |
1,547 |
1,518.5 |
1,519.5 |
-0.13% |
542,600 |
2024/1/25 |
1,492 |
1,527 |
1,485.5 |
1,521.5 |
+2.01% |
621,300 |
2024/1/24 |
1,505 |
1,509 |
1,489 |
1,491.5 |
-0.90% |
378,400 |
2024/1/23 |
1,509 |
1,520 |
1,491 |
1,505 |
-0.30% |
579,100 |
2024/1/22 |
1,500 |
1,518.5 |
1,493.5 |
1,509.5 |
+0.57% |
494,000 |
2024/1/19 |
1,511 |
1,525.5 |
1,492.5 |
1,501 |
-0.86% |
394,800 |
2024/1/18 |
1,505 |
1,522.5 |
1,502 |
1,514 |
+0.66% |
450,900 |
2024/1/17 |
1,528 |
1,538.5 |
1,503 |
1,504 |
-1.57% |
488,300 |
2024/1/16 |
1,545 |
1,553.5 |
1,527.5 |
1,528 |
-1.36% |
643,100 |
2024/1/15 |
1,579.5 |
1,582 |
1,544 |
1,549 |
-1.02% |
784,800 |
2024/1/12 |
1,573 |
1,578 |
1,553 |
1,565 |
+0.87% |
745,900 |
2024/1/11 |
1,537.5 |
1,557.5 |
1,524 |
1,551.5 |
+0.91% |
948,500 |
2024/1/10 |
1,505 |
1,550 |
1,505 |
1,537.5 |
+1.72% |
1,222,100 |
2024/1/9 |
1,452 |
1,513 |
1,430 |
1,511.5 |
+9.13% |
2,182,400 |
2024/1/5 |
1,397.5 |
1,399.5 |
1,385 |
1,385 |
-0.82% |
368,700 |
2024/1/4 |
1,373.5 |
1,400.5 |
1,351.5 |
1,396.5 |
+1.42% |
574,900 |
2023/12/29 |
1,366.5 |
1,383.5 |
1,366 |
1,377 |
+0.62% |
444,000 |
2023/12/28 |
1,354.5 |
1,375 |
1,344.5 |
1,368.5 |
+1.22% |
429,800 |
2023/12/27 |
1,326 |
1,355 |
1,326 |
1,352 |
+1.96% |
512,600 |
2023/12/26 |
1,328 |
1,334 |
1,320.5 |
1,326 |
-0.26% |
395,000 |
2023/12/25 |
1,347 |
1,350 |
1,329.5 |
1,329.5 |
-0.60% |
442,500 |
2023/12/22 |
1,350 |
1,364 |
1,335.5 |
1,337.5 |
-1.36% |
471,700 |
2023/12/21 |
1,365 |
1,371.5 |
1,354.5 |
1,356 |
-1.67% |
389,200 |
2023/12/20 |
1,386 |
1,401.5 |
1,377.5 |
1,379 |
-0.07% |
479,100 |
2023/12/19 |
1,365 |
1,386 |
1,365 |
1,380 |
+2.00% |
448,400 |
2023/12/18 |
1,325.5 |
1,359.5 |
1,323 |
1,353 |
+0.45% |
506,400 |
2023/12/15 |
1,360 |
1,363 |
1,345.5 |
1,347 |
-1.54% |
876,400 |
2023/12/14 |
1,375.5 |
1,391.5 |
1,361 |
1,368 |
-0.65% |
539,200 |
2023/12/13 |
1,389.5 |
1,394 |
1,371 |
1,377 |
-2.79% |
873,600 |
2023/12/12 |
1,437 |
1,442.5 |
1,415.5 |
1,416.5 |
-1.12% |
469,400 |
2023/12/11 |
1,430 |
1,437.5 |
1,422 |
1,432.5 |
-0.56% |
782,500 |
2023/12/8 |
1,455 |
1,472 |
1,430.5 |
1,440.5 |
-1.94% |
871,200 |
2023/12/7 |
1,508 |
1,509 |
1,468.5 |
1,469 |
-3.39% |
563,500 |
2023/12/6 |
1,525 |
1,527.5 |
1,518 |
1,520.5 |
+0.13% |
381,000 |
2023/12/5 |
1,510 |
1,524.5 |
1,505 |
1,518.5 |
-0.07% |
502,900 |
2023/12/4 |
1,500 |
1,520 |
1,491.5 |
1,519.5 |
+1.37% |
372,100 |
2023/12/1 |
1,507.5 |
1,512 |
1,489 |
1,499 |
-0.33% |
409,400 |
2023/11/30 |
1,519 |
1,532.5 |
1,500.5 |
1,504 |
-0.66% |
632,000 |
2023/11/29 |
1,501.5 |
1,521.5 |
1,499 |
1,514 |
+0.87% |
546,100 |
2023/11/28 |
1,483 |
1,505 |
1,476.5 |
1,501 |
+1.56% |
388,000 |
2023/11/27 |
1,480.5 |
1,494.5 |
1,475.5 |
1,478 |
-0.17% |
466,400 |
2023/11/24 |
1,482.5 |
1,492 |
1,476.5 |
1,480.5 |
+0.14% |
361,700 |
2023/11/22 |
1,470 |
1,486 |
1,468 |
1,478.5 |
+0.24% |
296,900 |
2023/11/21 |
1,470 |
1,477.5 |
1,466.5 |
1,475 |
+0.24% |
398,300 |
2023/11/20 |
1,499 |
1,502 |
1,466.5 |
1,471.5 |
-1.83% |
563,600 |
2023/11/17 |
1,513 |
1,513 |
1,491 |
1,499 |
-0.60% |
439,800 |
2023/11/16 |
1,533.5 |
1,534 |
1,508 |
1,508 |
-1.57% |
499,400 |
|