日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,682.5 |
1,704.5 |
1,673 |
1,673 |
-0.36% |
937,400 |
2024/5/20 |
1,665.5 |
1,679 |
1,652.5 |
1,679 |
+0.69% |
810,300 |
2024/5/17 |
1,660 |
1,673.5 |
1,643 |
1,667.5 |
-1.13% |
1,263,700 |
2024/5/16 |
1,720 |
1,720 |
1,679 |
1,686.5 |
-0.91% |
902,600 |
2024/5/15 |
1,720.5 |
1,724 |
1,682.5 |
1,702 |
-0.58% |
1,489,000 |
2024/5/14 |
1,682 |
1,715 |
1,676.5 |
1,712 |
+2.70% |
1,559,900 |
2024/5/13 |
1,683.5 |
1,684.5 |
1,626.5 |
1,667 |
-1.56% |
1,878,200 |
2024/5/10 |
1,591 |
1,719.5 |
1,591 |
1,693.5 |
+1.35% |
3,871,600 |
2024/5/9 |
1,668 |
1,719.5 |
1,660.5 |
1,671 |
+0.18% |
3,369,200 |
2024/5/8 |
1,660 |
1,679 |
1,658.5 |
1,668 |
-1.01% |
1,482,200 |
2024/5/7 |
1,642 |
1,685 |
1,636 |
1,685 |
+3.00% |
1,962,200 |
2024/5/2 |
1,616 |
1,649.5 |
1,607.5 |
1,636 |
-0.34% |
2,020,600 |
2024/5/1 |
1,647 |
1,648 |
1,622.5 |
1,641.5 |
+0.03% |
2,705,500 |
2024/4/30 |
1,643 |
1,647 |
1,614 |
1,641 |
+2.08% |
1,794,800 |
2024/4/26 |
1,650 |
1,655 |
1,598.5 |
1,607.5 |
-2.07% |
2,585,600 |
2024/4/25 |
1,710 |
1,710 |
1,640.5 |
1,641.5 |
-4.84% |
4,592,500 |
2024/4/24 |
1,660 |
1,748 |
1,650 |
1,725 |
+10.33% |
9,408,700 |
2024/4/23 |
1,572.5 |
1,578 |
1,552.5 |
1,563.5 |
+0.10% |
1,651,600 |
2024/4/22 |
1,545 |
1,565.5 |
1,541.5 |
1,562 |
+2.70% |
1,674,100 |
2024/4/19 |
1,530.5 |
1,542 |
1,499.5 |
1,521 |
-0.85% |
2,373,400 |
2024/4/18 |
1,507 |
1,539 |
1,505.5 |
1,534 |
+1.62% |
1,321,700 |
2024/4/17 |
1,539 |
1,540.5 |
1,504.5 |
1,509.5 |
-1.11% |
2,335,000 |
2024/4/16 |
1,555 |
1,561.5 |
1,514.5 |
1,526.5 |
-2.55% |
2,210,400 |
2024/4/15 |
1,560.5 |
1,573.5 |
1,548.5 |
1,566.5 |
-0.67% |
1,566,100 |
2024/4/12 |
1,587.5 |
1,587.5 |
1,571.5 |
1,577 |
+0.35% |
1,324,800 |
2024/4/11 |
1,540 |
1,572.5 |
1,539 |
1,571.5 |
+0.10% |
1,746,500 |
2024/4/10 |
1,570 |
1,581.5 |
1,566 |
1,570 |
+0.74% |
1,885,200 |
2024/4/9 |
1,560.5 |
1,564.5 |
1,548 |
1,558.5 |
+1.46% |
1,603,700 |
2024/4/8 |
1,535.5 |
1,548 |
1,525 |
1,536 |
+0.72% |
1,521,200 |
2024/4/5 |
1,523 |
1,533 |
1,508 |
1,525 |
-1.49% |
2,164,000 |
2024/4/4 |
1,580 |
1,583.5 |
1,546.5 |
1,548 |
-0.39% |
2,400,200 |
2024/4/3 |
1,541 |
1,554 |
1,517 |
1,554 |
+0.84% |
1,827,100 |
2024/4/2 |
1,558 |
1,563.5 |
1,519.5 |
1,541 |
-1.15% |
2,233,600 |
2024/4/1 |
1,551.5 |
1,568.5 |
1,516.5 |
1,559 |
+1.83% |
1,790,400 |
2024/3/29 |
1,537 |
1,548.5 |
1,515.5 |
1,531 |
+0.39% |
1,698,000 |
2024/3/28 |
1,541 |
1,552.5 |
1,516 |
1,525 |
-2.87% |
1,665,300 |
2024/3/27 |
1,561 |
1,585 |
1,553.5 |
1,570 |
+0.87% |
1,782,300 |
2024/3/26 |
1,562 |
1,569.5 |
1,552.5 |
1,556.5 |
-1.08% |
1,441,400 |
2024/3/25 |
1,626.5 |
1,627 |
1,573.5 |
1,573.5 |
-3.38% |
2,100,600 |
2024/3/22 |
1,648 |
1,649 |
1,612.5 |
1,628.5 |
-1.06% |
1,995,200 |
2024/3/21 |
1,675 |
1,680 |
1,639 |
1,646 |
+2.71% |
3,153,600 |
2024/3/19 |
1,570 |
1,602.5 |
1,566.5 |
1,602.5 |
+1.71% |
1,801,100 |
2024/3/18 |
1,546 |
1,579.5 |
1,546 |
1,575.5 |
+2.50% |
1,907,000 |
2024/3/15 |
1,549 |
1,571 |
1,531 |
1,537 |
-1.19% |
2,376,900 |
2024/3/14 |
1,550.5 |
1,563.5 |
1,538 |
1,555.5 |
+0.23% |
1,640,100 |
2024/3/13 |
1,576 |
1,576.5 |
1,533 |
1,552 |
-0.77% |
2,008,700 |
2024/3/12 |
1,528 |
1,568.5 |
1,521 |
1,564 |
+1.49% |
1,656,000 |
2024/3/11 |
1,560 |
1,571.5 |
1,516.5 |
1,541 |
-1.85% |
2,102,300 |
2024/3/8 |
1,569 |
1,574.5 |
1,541.5 |
1,570 |
-0.03% |
2,740,600 |
2024/3/7 |
1,563 |
1,580 |
1,560 |
1,570.5 |
+0.80% |
2,455,600 |
2024/3/6 |
1,551 |
1,578 |
1,548.5 |
1,558 |
+0.52% |
2,009,800 |
2024/3/5 |
1,550 |
1,555 |
1,538 |
1,550 |
+0.52% |
1,613,200 |
2024/3/4 |
1,549.5 |
1,580 |
1,542 |
1,542 |
+0.16% |
2,782,900 |
2024/3/1 |
1,514 |
1,556 |
1,512 |
1,539.5 |
+3.99% |
3,451,900 |
2024/2/29 |
1,492 |
1,495 |
1,472.5 |
1,480.5 |
-1.37% |
2,666,100 |
2024/2/28 |
1,527.5 |
1,531.5 |
1,500 |
1,501 |
-2.37% |
2,202,500 |
2024/2/27 |
1,522.5 |
1,541.5 |
1,517.5 |
1,537.5 |
+0.65% |
2,122,600 |
2024/2/26 |
1,558 |
1,559 |
1,522.5 |
1,527.5 |
-2.24% |
2,601,200 |
2024/2/22 |
1,588 |
1,588 |
1,544.5 |
1,562.5 |
-1.30% |
3,318,300 |
2024/2/21 |
1,527.5 |
1,584 |
1,524 |
1,583 |
+3.46% |
3,423,800 |
2024/2/20 |
1,559.5 |
1,596 |
1,528 |
1,530 |
-1.48% |
3,346,100 |
2024/2/19 |
1,508 |
1,556 |
1,499.5 |
1,553 |
+4.44% |
3,478,300 |
2024/2/16 |
1,500 |
1,516.5 |
1,481 |
1,487 |
-1.56% |
3,207,800 |
2024/2/15 |
1,456 |
1,512 |
1,444 |
1,510.5 |
+3.89% |
4,091,500 |
2024/2/14 |
1,470 |
1,483 |
1,432 |
1,454 |
-2.68% |
3,592,500 |
2024/2/13 |
1,451.5 |
1,499 |
1,449 |
1,494 |
+4.51% |
3,752,100 |
2024/2/9 |
1,445 |
1,475 |
1,428.5 |
1,429.5 |
-7.24% |
7,519,300 |
2024/2/8 |
1,517.5 |
1,543.5 |
1,501.5 |
1,541 |
+2.09% |
4,011,200 |
2024/2/7 |
1,470 |
1,517 |
1,469 |
1,509.5 |
+2.10% |
2,413,500 |
2024/2/6 |
1,476.5 |
1,487.5 |
1,468.5 |
1,478.5 |
-0.10% |
1,516,000 |
2024/2/5 |
1,485 |
1,496 |
1,478 |
1,480 |
+0.41% |
1,332,700 |
2024/2/2 |
1,470 |
1,475.5 |
1,454.5 |
1,474 |
+1.83% |
2,041,200 |
2024/2/1 |
1,500 |
1,506 |
1,441.5 |
1,447.5 |
-4.61% |
3,311,500 |
2024/1/31 |
1,486 |
1,517.5 |
1,480 |
1,517.5 |
+1.61% |
2,107,300 |
2024/1/30 |
1,511 |
1,520 |
1,491 |
1,493.5 |
-1.09% |
1,700,700 |
2024/1/29 |
1,499.5 |
1,522 |
1,496.5 |
1,510 |
+1.27% |
1,892,700 |
2024/1/26 |
1,474 |
1,498.5 |
1,470 |
1,491 |
-0.80% |
2,254,900 |
2024/1/25 |
1,497 |
1,508 |
1,487.5 |
1,503 |
+2.04% |
2,328,100 |
2024/1/24 |
1,471 |
1,479.5 |
1,459.5 |
1,473 |
-0.51% |
2,525,900 |
2024/1/23 |
1,480 |
1,495.5 |
1,476.5 |
1,480.5 |
+0.24% |
2,609,800 |
2024/1/22 |
1,471.5 |
1,484 |
1,466.5 |
1,477 |
+0.41% |
1,632,700 |
2024/1/19 |
1,481 |
1,481 |
1,448 |
1,471 |
+0.27% |
2,078,800 |
2024/1/18 |
1,451.5 |
1,470.5 |
1,451.5 |
1,467 |
+1.14% |
2,214,300 |
2024/1/17 |
1,480 |
1,481 |
1,442.5 |
1,450.5 |
-1.33% |
2,485,200 |
2024/1/16 |
1,472 |
1,480 |
1,463 |
1,470 |
+0.44% |
1,850,600 |
2024/1/15 |
1,460 |
1,473 |
1,454 |
1,463.5 |
-0.17% |
2,344,200 |
2024/1/12 |
1,511 |
1,511 |
1,457.5 |
1,466 |
-1.01% |
2,914,900 |
2024/1/11 |
1,480 |
1,486.5 |
1,472 |
1,481 |
+1.61% |
1,807,800 |
2024/1/10 |
1,440 |
1,464 |
1,440 |
1,457.5 |
+1.60% |
1,313,300 |
2024/1/9 |
1,449 |
1,449 |
1,426 |
1,434.5 |
+0.28% |
1,626,900 |
2024/1/5 |
1,414 |
1,435 |
1,406.5 |
1,430.5 |
+1.71% |
1,865,600 |
2024/1/4 |
1,366 |
1,409 |
1,350.5 |
1,406.5 |
+0.75% |
2,186,800 |
2023/12/29 |
1,394 |
1,403.5 |
1,389 |
1,396 |
-0.21% |
1,019,100 |
2023/12/28 |
1,400.5 |
1,402.5 |
1,394.5 |
1,399 |
-0.71% |
614,400 |
2023/12/27 |
1,409 |
1,413 |
1,400 |
1,409 |
+1.22% |
1,177,300 |
2023/12/26 |
1,405 |
1,406 |
1,386 |
1,392 |
-0.57% |
787,000 |
2023/12/25 |
1,423 |
1,423 |
1,396 |
1,400 |
+0.32% |
674,500 |
2023/12/22 |
1,400 |
1,418 |
1,391 |
1,395.5 |
+0.11% |
1,119,300 |
2023/12/21 |
1,395 |
1,402 |
1,390.5 |
1,394 |
-0.14% |
1,000,100 |
2023/12/20 |
1,396 |
1,404 |
1,390 |
1,396 |
+1.01% |
1,227,400 |
2023/12/19 |
1,383 |
1,389 |
1,371 |
1,382 |
+0.33% |
1,486,100 |
2023/12/18 |
1,377 |
1,383 |
1,353 |
1,377.5 |
-1.25% |
1,493,300 |
2023/12/15 |
1,391.5 |
1,406.5 |
1,387.5 |
1,395 |
+0.40% |
1,860,300 |
2023/12/14 |
1,387.5 |
1,394.5 |
1,365.5 |
1,389.5 |
+0.14% |
2,570,000 |
2023/12/13 |
1,377 |
1,395 |
1,376 |
1,387.5 |
+0.07% |
1,921,500 |
2023/12/12 |
1,397 |
1,403.5 |
1,383.5 |
1,386.5 |
+0.11% |
1,736,300 |
2023/12/11 |
1,375 |
1,387 |
1,371.5 |
1,385 |
+1.91% |
1,376,800 |
2023/12/8 |
1,362.5 |
1,367 |
1,351.5 |
1,359 |
-1.02% |
2,391,900 |
2023/12/7 |
1,394 |
1,394 |
1,366 |
1,373 |
-1.89% |
2,071,500 |
2023/12/6 |
1,379 |
1,404 |
1,379 |
1,399.5 |
+1.52% |
1,427,300 |
2023/12/5 |
1,380 |
1,394.5 |
1,378.5 |
1,378.5 |
-0.40% |
1,751,300 |
2023/12/4 |
1,416 |
1,419.5 |
1,380.5 |
1,384 |
-1.49% |
2,174,900 |
2023/12/1 |
1,435.5 |
1,439.5 |
1,405 |
1,405 |
-1.37% |
1,926,400 |
2023/11/30 |
1,430 |
1,434 |
1,414 |
1,424.5 |
+0.18% |
1,430,100 |
2023/11/29 |
1,449.5 |
1,449.5 |
1,420 |
1,422 |
-1.93% |
1,227,400 |
2023/11/28 |
1,444 |
1,459 |
1,439 |
1,450 |
+1.54% |
1,894,700 |
2023/11/27 |
1,434 |
1,436.5 |
1,418 |
1,428 |
-0.42% |
1,190,700 |
2023/11/24 |
1,425 |
1,441.5 |
1,416 |
1,434 |
+1.70% |
1,711,500 |
2023/11/22 |
1,395 |
1,414.5 |
1,395 |
1,410 |
+1.08% |
1,644,100 |
2023/11/21 |
1,431.5 |
1,431.5 |
1,393 |
1,395 |
-3.26% |
3,014,600 |
2023/11/20 |
1,425 |
1,457.5 |
1,421 |
1,442 |
+1.48% |
1,683,900 |
2023/11/17 |
1,396 |
1,421 |
1,388.5 |
1,421 |
+1.68% |
1,292,100 |
2023/11/16 |
1,407 |
1,417 |
1,393 |
1,397.5 |
-1.34% |
1,696,600 |
|