日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,124 |
3,201 |
3,121 |
3,139 |
+1.19% |
558,400 |
2024/5/20 |
3,080 |
3,117 |
3,078 |
3,102 |
+0.75% |
366,700 |
2024/5/17 |
3,031 |
3,103 |
3,022 |
3,079 |
+0.79% |
460,300 |
2024/5/16 |
3,100 |
3,100 |
3,019 |
3,055 |
-0.97% |
363,800 |
2024/5/15 |
3,095 |
3,109 |
3,070 |
3,085 |
-0.68% |
379,800 |
2024/5/14 |
3,121 |
3,135 |
3,041 |
3,106 |
-1.24% |
576,300 |
2024/5/13 |
3,160 |
3,167 |
3,108 |
3,145 |
+0.48% |
694,100 |
2024/5/10 |
3,137 |
3,160 |
3,112 |
3,130 |
-0.03% |
541,900 |
2024/5/9 |
3,108 |
3,179 |
3,102 |
3,131 |
+0.03% |
513,700 |
2024/5/8 |
3,149 |
3,151 |
3,089 |
3,130 |
-0.82% |
627,400 |
2024/5/7 |
3,200 |
3,210 |
3,133 |
3,156 |
+0.13% |
570,500 |
2024/5/2 |
3,140 |
3,175 |
3,092 |
3,152 |
-0.25% |
618,200 |
2024/5/1 |
3,190 |
3,202 |
3,122 |
3,160 |
-3.07% |
1,014,500 |
2024/4/30 |
3,016 |
3,260 |
3,014 |
3,260 |
+11.40% |
1,990,700 |
2024/4/26 |
2,740 |
2,984 |
2,700 |
2,926.5 |
+4.89% |
2,019,300 |
2024/4/25 |
2,840 |
2,852 |
2,790 |
2,790 |
-1.40% |
460,800 |
2024/4/24 |
2,802 |
2,835.5 |
2,796 |
2,829.5 |
+0.66% |
593,900 |
2024/4/23 |
2,830 |
2,846.5 |
2,777.5 |
2,811 |
-0.65% |
576,200 |
2024/4/22 |
2,820 |
2,832 |
2,789 |
2,829.5 |
+0.55% |
464,300 |
2024/4/19 |
2,829 |
2,849 |
2,755.5 |
2,814 |
-1.45% |
508,100 |
2024/4/18 |
2,819.5 |
2,876 |
2,790 |
2,855.5 |
+0.85% |
470,200 |
2024/4/17 |
2,850 |
2,862.5 |
2,801 |
2,831.5 |
-0.44% |
437,500 |
2024/4/16 |
2,886 |
2,904.5 |
2,832.5 |
2,844 |
-1.96% |
492,800 |
2024/4/15 |
2,868 |
2,903.5 |
2,841 |
2,901 |
-0.10% |
407,400 |
2024/4/12 |
2,874.5 |
2,914 |
2,837 |
2,904 |
+1.79% |
648,300 |
2024/4/11 |
2,820 |
2,857.5 |
2,802.5 |
2,853 |
+0.00% |
330,200 |
2024/4/10 |
2,805 |
2,878.5 |
2,805 |
2,853 |
+1.57% |
470,800 |
2024/4/9 |
2,790 |
2,812 |
2,771 |
2,809 |
+1.41% |
596,100 |
2024/4/8 |
2,779.5 |
2,787 |
2,745 |
2,770 |
+1.02% |
362,100 |
2024/4/5 |
2,690.5 |
2,748 |
2,678 |
2,742 |
-0.18% |
552,000 |
2024/4/4 |
2,750 |
2,794 |
2,738.5 |
2,747 |
+1.93% |
495,800 |
2024/4/3 |
2,666 |
2,737.5 |
2,660.5 |
2,695 |
-0.39% |
532,400 |
2024/4/2 |
2,671.5 |
2,711 |
2,660.5 |
2,705.5 |
+1.31% |
499,600 |
2024/4/1 |
2,744 |
2,771.5 |
2,670 |
2,670.5 |
-1.64% |
515,500 |
2024/3/29 |
2,668.5 |
2,741 |
2,650 |
2,715 |
+2.84% |
789,700 |
2024/3/28 |
2,672 |
2,689 |
2,635.5 |
2,640 |
-2.33% |
389,200 |
2024/3/27 |
2,664 |
2,714 |
2,652.5 |
2,703 |
+1.46% |
575,300 |
2024/3/26 |
2,694 |
2,697 |
2,653.5 |
2,664 |
-1.30% |
363,200 |
2024/3/25 |
2,718 |
2,726 |
2,698 |
2,699 |
-0.77% |
387,500 |
2024/3/22 |
2,700 |
2,729.5 |
2,674 |
2,720 |
+0.98% |
456,100 |
2024/3/21 |
2,700.5 |
2,711 |
2,680.5 |
2,693.5 |
+1.49% |
540,200 |
2024/3/19 |
2,588.5 |
2,655.5 |
2,587.5 |
2,654 |
+2.53% |
466,100 |
2024/3/18 |
2,582 |
2,588.5 |
2,546.5 |
2,588.5 |
+1.15% |
420,800 |
2024/3/15 |
2,573.5 |
2,583.5 |
2,546.5 |
2,559 |
-1.60% |
650,500 |
2024/3/14 |
2,597 |
2,610 |
2,558 |
2,600.5 |
+2.93% |
589,700 |
2024/3/13 |
2,530 |
2,551.5 |
2,511.5 |
2,526.5 |
+0.62% |
252,700 |
2024/3/12 |
2,496 |
2,525 |
2,466 |
2,511 |
-1.37% |
462,700 |
2024/3/11 |
2,570 |
2,604 |
2,524 |
2,546 |
-2.51% |
610,900 |
2024/3/8 |
2,563.5 |
2,634.5 |
2,563 |
2,611.5 |
+2.55% |
697,500 |
2024/3/7 |
2,580 |
2,609 |
2,533 |
2,546.5 |
-0.84% |
471,900 |
2024/3/6 |
2,490 |
2,583.5 |
2,490 |
2,568 |
+3.17% |
729,400 |
2024/3/5 |
2,482.5 |
2,503.5 |
2,445 |
2,489 |
+0.53% |
526,700 |
2024/3/4 |
2,481 |
2,506.5 |
2,461.5 |
2,476 |
+0.79% |
496,200 |
2024/3/1 |
2,435 |
2,456.5 |
2,428.5 |
2,456.5 |
+1.17% |
398,800 |
2024/2/29 |
2,446 |
2,454 |
2,419 |
2,428 |
-1.14% |
328,200 |
2024/2/28 |
2,446 |
2,461.5 |
2,416 |
2,456 |
+1.07% |
358,400 |
2024/2/27 |
2,405 |
2,460 |
2,392 |
2,430 |
+1.04% |
459,200 |
2024/2/26 |
2,401 |
2,425 |
2,388 |
2,405 |
+2.30% |
544,100 |
2024/2/22 |
2,380 |
2,380 |
2,342.5 |
2,351 |
+1.01% |
420,000 |
2024/2/21 |
2,365 |
2,376 |
2,319.5 |
2,327.5 |
-0.92% |
478,400 |
2024/2/20 |
2,343 |
2,360 |
2,333 |
2,349 |
+0.41% |
338,700 |
2024/2/19 |
2,330 |
2,352.5 |
2,323.5 |
2,339.5 |
+1.15% |
259,600 |
2024/2/16 |
2,303 |
2,334 |
2,295.5 |
2,313 |
+1.31% |
303,000 |
2024/2/15 |
2,314 |
2,324 |
2,267 |
2,283 |
-0.61% |
426,800 |
2024/2/14 |
2,337.5 |
2,348 |
2,293 |
2,297 |
-2.40% |
364,000 |
2024/2/13 |
2,290 |
2,354 |
2,263 |
2,353.5 |
+3.86% |
774,100 |
2024/2/9 |
2,267 |
2,288.5 |
2,256 |
2,266 |
+0.09% |
461,500 |
2024/2/8 |
2,258 |
2,273.5 |
2,227 |
2,264 |
+0.24% |
376,500 |
2024/2/7 |
2,237 |
2,282 |
2,236 |
2,258.5 |
+0.94% |
398,900 |
2024/2/6 |
2,276.5 |
2,283.5 |
2,237 |
2,237.5 |
-1.71% |
515,500 |
2024/2/5 |
2,244 |
2,284 |
2,225 |
2,276.5 |
+2.15% |
679,100 |
2024/2/2 |
2,287.5 |
2,287.5 |
2,228.5 |
2,228.5 |
-1.13% |
892,000 |
2024/2/1 |
2,320.5 |
2,321.5 |
2,233 |
2,254 |
-5.21% |
1,479,900 |
2024/1/31 |
2,480 |
2,499 |
2,334 |
2,378 |
-3.65% |
1,509,400 |
2024/1/30 |
2,506 |
2,506.5 |
2,463.5 |
2,468 |
-1.71% |
367,600 |
2024/1/29 |
2,487 |
2,524 |
2,468 |
2,511 |
+1.76% |
394,900 |
2024/1/26 |
2,476.5 |
2,486 |
2,462 |
2,467.5 |
-1.08% |
284,200 |
2024/1/25 |
2,441 |
2,494.5 |
2,435 |
2,494.5 |
+1.63% |
301,200 |
2024/1/24 |
2,469 |
2,469 |
2,440.5 |
2,454.5 |
-1.07% |
332,400 |
2024/1/23 |
2,498 |
2,511 |
2,463.5 |
2,481 |
-0.08% |
412,900 |
2024/1/22 |
2,472 |
2,484 |
2,450 |
2,483 |
+1.60% |
273,700 |
2024/1/19 |
2,414 |
2,450 |
2,413 |
2,444 |
+2.28% |
296,100 |
2024/1/18 |
2,430 |
2,432 |
2,388 |
2,389.5 |
-1.75% |
311,400 |
2024/1/17 |
2,448 |
2,487 |
2,432 |
2,432 |
-0.35% |
364,400 |
2024/1/16 |
2,474.5 |
2,475.5 |
2,430 |
2,440.5 |
-1.37% |
364,500 |
2024/1/15 |
2,470 |
2,480.5 |
2,461 |
2,474.5 |
+0.12% |
350,900 |
2024/1/12 |
2,534 |
2,534 |
2,457.5 |
2,471.5 |
-1.30% |
464,400 |
2024/1/11 |
2,512 |
2,530.5 |
2,504 |
2,504 |
+1.07% |
503,600 |
2024/1/10 |
2,471 |
2,486 |
2,454.5 |
2,477.5 |
+0.26% |
332,400 |
2024/1/9 |
2,474 |
2,482 |
2,451.5 |
2,471 |
+0.12% |
331,800 |
2024/1/5 |
2,453 |
2,486 |
2,450.5 |
2,468 |
+0.73% |
354,700 |
2024/1/4 |
2,391.5 |
2,450 |
2,369.5 |
2,450 |
+2.47% |
353,500 |
2023/12/29 |
2,378 |
2,392 |
2,373.5 |
2,391 |
+0.61% |
219,100 |
2023/12/28 |
2,348.5 |
2,384.5 |
2,343.5 |
2,376.5 |
+0.42% |
208,100 |
2023/12/27 |
2,349.5 |
2,372 |
2,341.5 |
2,366.5 |
+1.02% |
329,800 |
2023/12/26 |
2,333.5 |
2,351 |
2,325 |
2,342.5 |
+0.39% |
183,200 |
2023/12/25 |
2,372 |
2,374.5 |
2,333.5 |
2,333.5 |
-0.68% |
208,400 |
2023/12/22 |
2,334 |
2,351.5 |
2,329.5 |
2,349.5 |
+1.14% |
248,800 |
2023/12/21 |
2,325 |
2,335 |
2,300 |
2,323 |
-0.17% |
280,900 |
2023/12/20 |
2,300 |
2,339 |
2,298 |
2,327 |
+1.82% |
353,700 |
2023/12/19 |
2,268.5 |
2,295 |
2,264 |
2,285.5 |
+0.77% |
259,300 |
2023/12/18 |
2,270 |
2,273.5 |
2,237.5 |
2,268 |
-0.09% |
229,500 |
2023/12/15 |
2,256 |
2,278.5 |
2,233 |
2,270 |
+1.29% |
310,100 |
2023/12/14 |
2,238.5 |
2,259.5 |
2,207 |
2,241 |
+0.81% |
514,300 |
2023/12/13 |
2,229.5 |
2,232.5 |
2,206.5 |
2,223 |
+0.23% |
242,400 |
2023/12/12 |
2,262 |
2,267.5 |
2,217.5 |
2,218 |
-1.36% |
303,000 |
2023/12/11 |
2,262 |
2,273 |
2,237 |
2,248.5 |
+0.31% |
358,500 |
2023/12/8 |
2,262 |
2,262 |
2,219 |
2,241.5 |
-1.90% |
497,700 |
2023/12/7 |
2,302.5 |
2,319.5 |
2,283.5 |
2,285 |
-2.12% |
294,200 |
2023/12/6 |
2,292 |
2,340 |
2,286 |
2,334.5 |
+2.48% |
346,600 |
2023/12/5 |
2,296.5 |
2,312.5 |
2,272.5 |
2,278 |
-1.47% |
347,800 |
2023/12/4 |
2,330 |
2,330 |
2,277.5 |
2,312 |
-2.18% |
713,500 |
2023/12/1 |
2,403 |
2,417 |
2,355.5 |
2,363.5 |
-1.56% |
251,500 |
2023/11/30 |
2,391 |
2,415.5 |
2,378 |
2,401 |
-0.23% |
350,700 |
2023/11/29 |
2,408 |
2,427 |
2,400 |
2,406.5 |
-1.07% |
184,800 |
2023/11/28 |
2,411 |
2,439 |
2,407.5 |
2,432.5 |
+1.57% |
266,400 |
2023/11/27 |
2,399 |
2,413 |
2,387 |
2,395 |
-0.27% |
195,200 |
2023/11/24 |
2,398 |
2,408 |
2,390.5 |
2,401.5 |
+1.20% |
228,100 |
2023/11/22 |
2,316.5 |
2,375 |
2,316.5 |
2,373 |
+1.56% |
300,300 |
2023/11/21 |
2,340 |
2,350 |
2,322 |
2,336.5 |
-0.85% |
262,400 |
2023/11/20 |
2,400 |
2,400 |
2,355 |
2,356.5 |
-1.48% |
271,300 |
2023/11/17 |
2,370 |
2,394 |
2,362 |
2,392 |
+0.84% |
215,800 |
2023/11/16 |
2,353 |
2,385 |
2,349.5 |
2,372 |
+0.81% |
285,100 |
|