日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,290 |
2,290 |
2,258.5 |
2,265 |
-0.98% |
409,800 |
2024/5/20 |
2,280 |
2,301.5 |
2,280 |
2,287.5 |
+0.68% |
254,800 |
2024/5/17 |
2,245 |
2,284 |
2,243 |
2,272 |
+0.58% |
312,700 |
2024/5/16 |
2,275 |
2,276.5 |
2,245 |
2,259 |
-0.70% |
555,700 |
2024/5/15 |
2,365 |
2,365 |
2,275 |
2,275 |
-3.11% |
656,700 |
2024/5/14 |
2,358 |
2,384 |
2,327 |
2,348 |
-0.42% |
538,900 |
2024/5/13 |
2,315.5 |
2,378.5 |
2,302 |
2,358 |
+2.45% |
1,075,400 |
2024/5/10 |
2,344.5 |
2,357 |
2,235 |
2,301.5 |
-0.69% |
1,538,400 |
2024/5/9 |
2,300.5 |
2,328 |
2,300.5 |
2,317.5 |
+0.59% |
315,100 |
2024/5/8 |
2,314 |
2,324.5 |
2,300.5 |
2,304 |
-0.41% |
378,500 |
2024/5/7 |
2,319.5 |
2,326.5 |
2,299.5 |
2,313.5 |
-0.17% |
364,900 |
2024/5/2 |
2,330.5 |
2,333.5 |
2,312.5 |
2,317.5 |
-0.79% |
196,600 |
2024/5/1 |
2,308.5 |
2,339 |
2,307.5 |
2,336 |
-0.11% |
266,900 |
2024/4/30 |
2,310 |
2,338.5 |
2,300 |
2,338.5 |
+1.90% |
382,900 |
2024/4/26 |
2,286.5 |
2,303.5 |
2,261 |
2,295 |
+0.37% |
359,700 |
2024/4/25 |
2,260 |
2,298 |
2,250 |
2,286.5 |
+0.88% |
556,400 |
2024/4/24 |
2,276 |
2,277 |
2,241.5 |
2,266.5 |
-0.61% |
641,800 |
2024/4/23 |
2,287 |
2,299.5 |
2,277.5 |
2,280.5 |
+0.13% |
560,400 |
2024/4/22 |
2,259.5 |
2,284.5 |
2,246.5 |
2,277.5 |
+2.59% |
534,400 |
2024/4/19 |
2,210 |
2,234 |
2,202.5 |
2,220 |
-0.29% |
817,200 |
2024/4/18 |
2,214 |
2,243 |
2,205.5 |
2,226.5 |
+0.27% |
753,000 |
2024/4/17 |
2,322 |
2,324 |
2,215.5 |
2,220.5 |
-4.12% |
1,312,500 |
2024/4/16 |
2,335 |
2,340.5 |
2,298.5 |
2,316 |
-1.36% |
689,800 |
2024/4/15 |
2,340 |
2,349 |
2,332.5 |
2,348 |
-0.91% |
362,400 |
2024/4/12 |
2,345.5 |
2,375 |
2,340 |
2,369.5 |
+1.02% |
608,700 |
2024/4/11 |
2,349 |
2,357 |
2,319 |
2,345.5 |
-0.59% |
407,100 |
2024/4/10 |
2,350 |
2,377 |
2,347.5 |
2,359.5 |
+0.47% |
363,700 |
2024/4/9 |
2,342 |
2,354 |
2,336 |
2,348.5 |
+0.04% |
371,400 |
2024/4/8 |
2,337 |
2,347.5 |
2,328.5 |
2,347.5 |
+0.97% |
352,000 |
2024/4/5 |
2,300 |
2,333 |
2,294 |
2,325 |
+0.45% |
481,000 |
2024/4/4 |
2,337.5 |
2,348 |
2,314.5 |
2,314.5 |
-0.15% |
543,900 |
2024/4/3 |
2,310 |
2,323.5 |
2,280.5 |
2,318 |
-0.62% |
697,500 |
2024/4/2 |
2,359 |
2,366.5 |
2,332.5 |
2,332.5 |
-0.34% |
701,900 |
2024/4/1 |
2,369 |
2,369 |
2,317 |
2,340.5 |
-0.26% |
1,273,900 |
2024/3/29 |
2,363 |
2,372.5 |
2,343 |
2,346.5 |
-0.36% |
1,129,100 |
2024/3/28 |
2,398 |
2,398 |
2,344.5 |
2,355 |
-3.46% |
1,201,800 |
2024/3/27 |
2,454.5 |
2,454.5 |
2,428 |
2,439.5 |
+0.39% |
757,900 |
2024/3/26 |
2,431 |
2,442 |
2,414 |
2,430 |
-0.31% |
969,700 |
2024/3/25 |
2,478 |
2,479.5 |
2,437.5 |
2,437.5 |
-1.42% |
553,800 |
2024/3/22 |
2,475 |
2,480.5 |
2,458 |
2,472.5 |
+0.06% |
427,200 |
2024/3/21 |
2,468 |
2,482 |
2,451 |
2,471 |
+1.29% |
465,200 |
2024/3/19 |
2,427.5 |
2,445 |
2,422.5 |
2,439.5 |
+0.72% |
274,300 |
2024/3/18 |
2,417 |
2,428 |
2,401 |
2,422 |
+0.46% |
403,100 |
2024/3/15 |
2,399.5 |
2,431.5 |
2,399.5 |
2,411 |
+0.82% |
523,600 |
2024/3/14 |
2,366.5 |
2,407 |
2,366.5 |
2,391.5 |
+0.91% |
515,000 |
2024/3/13 |
2,405.5 |
2,414 |
2,368.5 |
2,370 |
-1.39% |
758,300 |
2024/3/12 |
2,408 |
2,411 |
2,362 |
2,403.5 |
-0.87% |
939,200 |
2024/3/11 |
2,455 |
2,457.5 |
2,408 |
2,424.5 |
-1.42% |
468,000 |
2024/3/8 |
2,437 |
2,464 |
2,430 |
2,459.5 |
+1.09% |
625,100 |
2024/3/7 |
2,438.5 |
2,443 |
2,420 |
2,433 |
+0.12% |
356,900 |
2024/3/6 |
2,408.5 |
2,438.5 |
2,407 |
2,430 |
+0.79% |
399,700 |
2024/3/5 |
2,450 |
2,457.5 |
2,408 |
2,411 |
-2.13% |
591,800 |
2024/3/4 |
2,467.5 |
2,486 |
2,457 |
2,463.5 |
-0.16% |
325,000 |
2024/3/1 |
2,456 |
2,474 |
2,453 |
2,467.5 |
+0.47% |
389,000 |
2024/2/29 |
2,480 |
2,486.5 |
2,442.5 |
2,456 |
-1.92% |
564,300 |
2024/2/28 |
2,500 |
2,509 |
2,489 |
2,504 |
-0.06% |
280,300 |
2024/2/27 |
2,508 |
2,517.5 |
2,493.5 |
2,505.5 |
-0.20% |
309,100 |
2024/2/26 |
2,515.5 |
2,527.5 |
2,496.5 |
2,510.5 |
-0.10% |
357,700 |
2024/2/22 |
2,522.5 |
2,522.5 |
2,495 |
2,513 |
+0.06% |
390,200 |
2024/2/21 |
2,528.5 |
2,538.5 |
2,497.5 |
2,511.5 |
-0.46% |
247,000 |
2024/2/20 |
2,525 |
2,533.5 |
2,511 |
2,523 |
-0.20% |
286,900 |
2024/2/19 |
2,532.5 |
2,538.5 |
2,513.5 |
2,528 |
+0.08% |
259,300 |
2024/2/16 |
2,472.5 |
2,536 |
2,472.5 |
2,526 |
+2.75% |
498,200 |
2024/2/15 |
2,477 |
2,483.5 |
2,442.5 |
2,458.5 |
-1.27% |
452,200 |
2024/2/14 |
2,502.5 |
2,513 |
2,475 |
2,490 |
-0.88% |
350,000 |
2024/2/13 |
2,464.5 |
2,517 |
2,451 |
2,512 |
+2.20% |
469,600 |
2024/2/9 |
2,492 |
2,492 |
2,449 |
2,458 |
-0.10% |
452,000 |
2024/2/8 |
2,432 |
2,475.5 |
2,407.5 |
2,460.5 |
+0.80% |
1,026,500 |
2024/2/7 |
2,578 |
2,623 |
2,426 |
2,441 |
-4.95% |
1,913,600 |
2024/2/6 |
2,583 |
2,585 |
2,559 |
2,568 |
-0.91% |
270,500 |
2024/2/5 |
2,595 |
2,608.5 |
2,587 |
2,591.5 |
+0.39% |
401,800 |
2024/2/2 |
2,575.5 |
2,592 |
2,553 |
2,581.5 |
+0.55% |
321,000 |
2024/2/1 |
2,570.5 |
2,587.5 |
2,554.5 |
2,567.5 |
-0.56% |
334,500 |
2024/1/31 |
2,557 |
2,586.5 |
2,550.5 |
2,582 |
+0.84% |
212,000 |
2024/1/30 |
2,565 |
2,566 |
2,548.5 |
2,560.5 |
-0.43% |
226,100 |
2024/1/29 |
2,571 |
2,606.5 |
2,567 |
2,571.5 |
+0.67% |
463,000 |
2024/1/26 |
2,557.5 |
2,568 |
2,545.5 |
2,554.5 |
-0.70% |
253,100 |
2024/1/25 |
2,556.5 |
2,574.5 |
2,545 |
2,572.5 |
+0.67% |
301,400 |
2024/1/24 |
2,566 |
2,571 |
2,542 |
2,555.5 |
-0.41% |
290,700 |
2024/1/23 |
2,584 |
2,589 |
2,556 |
2,566 |
-0.56% |
329,300 |
2024/1/22 |
2,549.5 |
2,583.5 |
2,544.5 |
2,580.5 |
+1.69% |
385,000 |
2024/1/19 |
2,529.5 |
2,545.5 |
2,524.5 |
2,537.5 |
+0.91% |
349,300 |
2024/1/18 |
2,530 |
2,536 |
2,511 |
2,514.5 |
-0.73% |
383,800 |
2024/1/17 |
2,587 |
2,602.5 |
2,533 |
2,533 |
-1.42% |
530,800 |
2024/1/16 |
2,575 |
2,589 |
2,568.5 |
2,569.5 |
+0.12% |
413,100 |
2024/1/15 |
2,564.5 |
2,585 |
2,560.5 |
2,566.5 |
-0.04% |
328,100 |
2024/1/12 |
2,617.5 |
2,617.5 |
2,567.5 |
2,567.5 |
-1.10% |
394,600 |
2024/1/11 |
2,591 |
2,607 |
2,590.5 |
2,596 |
+0.43% |
450,800 |
2024/1/10 |
2,590 |
2,595 |
2,568 |
2,585 |
-0.25% |
326,100 |
2024/1/9 |
2,598 |
2,601 |
2,571.5 |
2,591.5 |
+0.31% |
364,400 |
2024/1/5 |
2,564 |
2,592.5 |
2,562 |
2,583.5 |
+1.19% |
381,100 |
2024/1/4 |
2,496 |
2,556 |
2,472.5 |
2,553 |
+2.28% |
442,300 |
2023/12/29 |
2,512.5 |
2,520 |
2,481.5 |
2,496 |
-0.32% |
330,000 |
2023/12/28 |
2,485 |
2,508.5 |
2,483 |
2,504 |
+0.00% |
204,600 |
2023/12/27 |
2,475 |
2,504 |
2,472 |
2,504 |
+1.05% |
372,800 |
2023/12/26 |
2,471 |
2,478 |
2,453 |
2,478 |
+0.18% |
412,900 |
2023/12/25 |
2,475.5 |
2,488.5 |
2,468 |
2,473.5 |
+0.88% |
468,600 |
2023/12/22 |
2,447.5 |
2,472 |
2,442 |
2,452 |
+0.41% |
409,600 |
2023/12/21 |
2,420 |
2,444 |
2,411.5 |
2,442 |
+0.58% |
524,800 |
2023/12/20 |
2,426 |
2,441 |
2,421.5 |
2,428 |
+0.08% |
539,000 |
2023/12/19 |
2,405.5 |
2,432 |
2,396 |
2,426 |
+0.56% |
430,700 |
2023/12/18 |
2,400 |
2,417 |
2,392 |
2,412.5 |
-0.39% |
404,000 |
2023/12/15 |
2,390.5 |
2,426 |
2,382.5 |
2,422 |
+1.21% |
499,300 |
2023/12/14 |
2,445 |
2,445 |
2,384 |
2,393 |
-2.01% |
747,600 |
2023/12/13 |
2,489.5 |
2,492.5 |
2,431 |
2,442 |
-1.71% |
714,600 |
2023/12/12 |
2,526 |
2,528 |
2,473 |
2,484.5 |
-1.27% |
663,900 |
2023/12/11 |
2,534 |
2,547.5 |
2,504.5 |
2,516.5 |
-0.75% |
588,400 |
2023/12/8 |
2,555 |
2,555 |
2,515.5 |
2,535.5 |
-1.03% |
601,100 |
2023/12/7 |
2,583 |
2,589 |
2,561 |
2,562 |
-0.68% |
322,100 |
2023/12/6 |
2,550.5 |
2,582 |
2,549.5 |
2,579.5 |
+1.00% |
292,600 |
2023/12/5 |
2,563.5 |
2,576.5 |
2,546.5 |
2,554 |
-0.93% |
502,800 |
2023/12/4 |
2,620 |
2,627 |
2,569 |
2,578 |
-1.90% |
569,400 |
2023/12/1 |
2,667 |
2,667.5 |
2,627 |
2,628 |
-0.64% |
420,600 |
2023/11/30 |
2,622 |
2,654.5 |
2,617.5 |
2,645 |
+0.74% |
506,200 |
2023/11/29 |
2,602 |
2,628.5 |
2,600.5 |
2,625.5 |
+0.92% |
452,500 |
2023/11/28 |
2,596.5 |
2,607 |
2,574 |
2,601.5 |
-0.55% |
371,800 |
2023/11/27 |
2,630 |
2,641 |
2,613.5 |
2,616 |
-0.06% |
384,400 |
2023/11/24 |
2,629 |
2,633.5 |
2,611 |
2,617.5 |
+0.69% |
322,500 |
2023/11/22 |
2,585 |
2,614.5 |
2,578.5 |
2,599.5 |
+0.50% |
318,800 |
2023/11/21 |
2,577 |
2,594 |
2,572.5 |
2,586.5 |
-0.40% |
329,000 |
2023/11/20 |
2,599 |
2,611.5 |
2,589 |
2,597 |
-0.42% |
418,000 |
2023/11/17 |
2,563.5 |
2,608 |
2,558.5 |
2,608 |
+1.72% |
481,800 |
2023/11/16 |
2,615 |
2,615 |
2,543 |
2,564 |
-1.95% |
786,400 |
|