日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,850 |
1,876 |
1,831 |
1,844 |
+1.15% |
1,014,000 |
2024/5/20 |
1,801 |
1,846 |
1,800 |
1,823 |
+0.00% |
1,526,900 |
2024/5/17 |
1,750 |
1,823.5 |
1,740 |
1,823 |
+2.27% |
2,616,000 |
2024/5/16 |
1,710 |
1,797 |
1,690 |
1,782.5 |
+12.04% |
3,011,200 |
2024/5/15 |
1,600 |
1,620 |
1,580 |
1,591 |
-0.28% |
1,080,800 |
2024/5/14 |
1,625 |
1,625 |
1,584.5 |
1,595.5 |
-2.83% |
726,000 |
2024/5/13 |
1,643.5 |
1,645.5 |
1,618 |
1,642 |
-0.12% |
586,000 |
2024/5/10 |
1,651 |
1,667.5 |
1,623 |
1,644 |
+0.49% |
564,300 |
2024/5/9 |
1,649.5 |
1,652 |
1,619.5 |
1,636 |
-0.30% |
401,000 |
2024/5/8 |
1,632 |
1,650 |
1,615 |
1,641 |
+0.24% |
647,900 |
2024/5/7 |
1,635 |
1,669.5 |
1,628 |
1,637 |
+1.87% |
696,900 |
2024/5/2 |
1,591.5 |
1,608 |
1,570 |
1,607 |
+1.07% |
724,200 |
2024/5/1 |
1,614 |
1,626.5 |
1,574 |
1,590 |
-0.78% |
1,002,700 |
2024/4/30 |
1,600 |
1,609 |
1,568 |
1,602.5 |
+0.47% |
1,248,100 |
2024/4/26 |
1,561 |
1,596 |
1,552 |
1,595 |
+2.01% |
1,473,600 |
2024/4/25 |
1,545.5 |
1,584 |
1,545.5 |
1,563.5 |
+1.53% |
1,191,400 |
2024/4/24 |
1,496 |
1,545.5 |
1,496 |
1,540 |
+2.94% |
857,400 |
2024/4/23 |
1,504 |
1,506.5 |
1,483.5 |
1,496 |
-0.53% |
491,200 |
2024/4/22 |
1,506 |
1,526 |
1,489.5 |
1,504 |
+1.18% |
464,200 |
2024/4/19 |
1,516.5 |
1,516.5 |
1,458.5 |
1,486.5 |
-1.98% |
699,700 |
2024/4/18 |
1,497 |
1,523.5 |
1,479.5 |
1,516.5 |
+1.30% |
639,700 |
2024/4/17 |
1,527.5 |
1,527.5 |
1,489.5 |
1,497 |
-1.93% |
733,200 |
2024/4/16 |
1,554 |
1,560.5 |
1,506.5 |
1,526.5 |
-2.34% |
630,600 |
2024/4/15 |
1,524.5 |
1,563 |
1,516.5 |
1,563 |
+0.81% |
580,800 |
2024/4/12 |
1,553 |
1,554 |
1,538.5 |
1,550.5 |
+0.65% |
426,200 |
2024/4/11 |
1,531.5 |
1,540.5 |
1,519.5 |
1,540.5 |
-0.10% |
515,400 |
2024/4/10 |
1,520 |
1,542 |
1,516.5 |
1,542 |
+0.62% |
292,400 |
2024/4/9 |
1,520 |
1,539.5 |
1,515.5 |
1,532.5 |
+1.12% |
511,000 |
2024/4/8 |
1,498 |
1,526 |
1,498 |
1,515.5 |
+1.20% |
555,400 |
2024/4/5 |
1,486 |
1,497.5 |
1,475.5 |
1,497.5 |
+0.00% |
408,300 |
2024/4/4 |
1,484 |
1,511 |
1,475.5 |
1,497.5 |
+1.97% |
461,900 |
2024/4/3 |
1,460 |
1,476.5 |
1,447 |
1,468.5 |
+0.51% |
435,200 |
2024/4/2 |
1,466.5 |
1,472.5 |
1,452.5 |
1,461 |
-0.27% |
489,700 |
2024/4/1 |
1,500 |
1,504.5 |
1,454.5 |
1,465 |
-2.14% |
496,200 |
2024/3/29 |
1,479 |
1,499.5 |
1,476 |
1,497 |
-0.13% |
424,600 |
2024/3/28 |
1,494 |
1,517 |
1,491 |
1,499 |
+0.17% |
713,400 |
2024/3/27 |
1,490 |
1,507.5 |
1,488.5 |
1,496.5 |
+0.57% |
517,100 |
2024/3/26 |
1,496 |
1,498.5 |
1,480 |
1,488 |
-0.80% |
511,300 |
2024/3/25 |
1,520 |
1,520 |
1,494 |
1,500 |
-1.15% |
510,100 |
2024/3/22 |
1,519 |
1,524.5 |
1,501.5 |
1,517.5 |
+0.46% |
527,300 |
2024/3/21 |
1,494.5 |
1,515 |
1,486.5 |
1,510.5 |
+1.00% |
944,500 |
2024/3/19 |
1,462.5 |
1,503.5 |
1,462.5 |
1,495.5 |
+2.71% |
818,100 |
2024/3/18 |
1,443 |
1,468 |
1,439.5 |
1,456 |
+1.85% |
596,700 |
2024/3/15 |
1,412.5 |
1,441 |
1,412.5 |
1,429.5 |
+1.20% |
926,900 |
2024/3/14 |
1,410.5 |
1,412.5 |
1,394 |
1,412.5 |
+0.07% |
558,300 |
2024/3/13 |
1,417 |
1,442 |
1,403 |
1,411.5 |
+0.14% |
534,600 |
2024/3/12 |
1,394 |
1,409.5 |
1,383 |
1,409.5 |
-0.14% |
576,400 |
2024/3/11 |
1,414 |
1,427.5 |
1,394.5 |
1,411.5 |
-2.08% |
743,000 |
2024/3/8 |
1,433 |
1,451 |
1,425 |
1,441.5 |
+0.56% |
768,200 |
2024/3/7 |
1,444 |
1,462.5 |
1,430 |
1,433.5 |
-2.25% |
611,300 |
2024/3/6 |
1,442.5 |
1,476 |
1,430.5 |
1,466.5 |
+1.35% |
926,100 |
2024/3/5 |
1,430 |
1,455 |
1,426 |
1,447 |
+1.33% |
781,100 |
2024/3/4 |
1,451 |
1,455 |
1,426.5 |
1,428 |
-1.59% |
732,000 |
2024/3/1 |
1,433 |
1,460 |
1,421 |
1,451 |
+0.90% |
1,112,300 |
2024/2/29 |
1,446 |
1,455.5 |
1,422.5 |
1,438 |
-0.35% |
1,121,100 |
2024/2/28 |
1,455 |
1,457.5 |
1,436.5 |
1,443 |
-1.77% |
1,069,600 |
2024/2/27 |
1,472 |
1,491 |
1,461 |
1,469 |
-0.20% |
1,196,300 |
2024/2/26 |
1,474 |
1,490 |
1,464.5 |
1,472 |
-1.47% |
925,200 |
2024/2/22 |
1,464 |
1,498 |
1,456.5 |
1,494 |
+2.05% |
930,100 |
2024/2/21 |
1,447 |
1,466 |
1,430 |
1,464 |
+1.07% |
1,114,700 |
2024/2/20 |
1,462.5 |
1,467 |
1,438 |
1,448.5 |
-1.63% |
683,200 |
2024/2/19 |
1,447.5 |
1,472.5 |
1,430 |
1,472.5 |
+1.73% |
805,300 |
2024/2/16 |
1,430.5 |
1,452.5 |
1,415.5 |
1,447.5 |
+1.01% |
890,600 |
2024/2/15 |
1,468 |
1,468.5 |
1,407 |
1,433 |
-1.88% |
1,514,300 |
2024/2/14 |
1,546 |
1,546 |
1,421 |
1,460.5 |
+15.36% |
2,717,100 |
2024/2/13 |
1,244 |
1,272 |
1,232 |
1,266 |
+2.22% |
524,700 |
2024/2/9 |
1,240 |
1,248 |
1,230.5 |
1,238.5 |
-0.36% |
307,700 |
2024/2/8 |
1,240 |
1,247.5 |
1,224 |
1,243 |
+0.24% |
292,200 |
2024/2/7 |
1,222.5 |
1,242.5 |
1,222.5 |
1,240 |
+0.61% |
209,800 |
2024/2/6 |
1,230.5 |
1,235.5 |
1,216.5 |
1,232.5 |
-0.60% |
215,100 |
2024/2/5 |
1,251.5 |
1,255.5 |
1,237.5 |
1,240 |
+0.57% |
338,100 |
2024/2/2 |
1,241.5 |
1,244 |
1,233 |
1,233 |
-0.68% |
309,500 |
2024/2/1 |
1,218.5 |
1,250 |
1,217.5 |
1,241.5 |
+1.14% |
453,400 |
2024/1/31 |
1,205.5 |
1,227.5 |
1,203.5 |
1,227.5 |
+0.86% |
281,700 |
2024/1/30 |
1,219.5 |
1,227 |
1,214 |
1,217 |
-0.21% |
176,900 |
2024/1/29 |
1,212.5 |
1,225.5 |
1,211.5 |
1,219.5 |
+1.12% |
289,400 |
2024/1/26 |
1,210 |
1,215.5 |
1,200.5 |
1,206 |
-0.99% |
337,300 |
2024/1/25 |
1,199.5 |
1,219.5 |
1,198 |
1,218 |
+1.08% |
296,900 |
2024/1/24 |
1,223 |
1,223 |
1,199.5 |
1,205 |
-1.51% |
380,600 |
2024/1/23 |
1,226 |
1,235 |
1,222 |
1,223.5 |
+0.29% |
566,000 |
2024/1/22 |
1,211.5 |
1,222.5 |
1,207.5 |
1,220 |
+1.88% |
351,000 |
2024/1/19 |
1,200 |
1,202.5 |
1,192.5 |
1,197.5 |
+0.17% |
256,500 |
2024/1/18 |
1,190 |
1,202 |
1,190 |
1,195.5 |
+0.97% |
251,500 |
2024/1/17 |
1,201 |
1,214 |
1,182.5 |
1,184 |
-2.11% |
558,800 |
2024/1/16 |
1,211 |
1,215.5 |
1,197.5 |
1,209.5 |
-0.82% |
344,700 |
2024/1/15 |
1,206 |
1,227 |
1,197.5 |
1,219.5 |
+1.04% |
382,900 |
2024/1/12 |
1,232.5 |
1,236.5 |
1,206.5 |
1,207 |
-1.75% |
397,700 |
2024/1/11 |
1,227.5 |
1,236.5 |
1,225 |
1,228.5 |
+1.65% |
394,800 |
2024/1/10 |
1,196 |
1,214 |
1,196 |
1,208.5 |
+1.64% |
429,200 |
2024/1/9 |
1,202 |
1,209 |
1,179 |
1,189 |
-1.04% |
310,400 |
2024/1/5 |
1,208 |
1,212 |
1,198 |
1,201.5 |
-0.58% |
318,300 |
2024/1/4 |
1,185.5 |
1,208.5 |
1,174 |
1,208.5 |
+0.96% |
500,000 |
2023/12/29 |
1,198.5 |
1,207 |
1,186.5 |
1,197 |
-0.13% |
385,400 |
2023/12/28 |
1,164 |
1,199.5 |
1,162 |
1,198.5 |
+2.66% |
629,400 |
2023/12/27 |
1,165.5 |
1,176.5 |
1,163 |
1,167.5 |
+1.04% |
364,300 |
2023/12/26 |
1,158 |
1,159 |
1,138 |
1,155.5 |
-0.56% |
403,100 |
2023/12/25 |
1,154.5 |
1,186.5 |
1,123 |
1,162 |
+2.70% |
665,400 |
2023/12/22 |
1,104 |
1,134.5 |
1,104 |
1,131.5 |
+3.10% |
463,700 |
2023/12/21 |
1,094 |
1,101.5 |
1,091.5 |
1,097.5 |
+0.09% |
375,700 |
2023/12/20 |
1,106 |
1,114 |
1,095.5 |
1,096.5 |
-0.81% |
379,700 |
2023/12/19 |
1,096 |
1,106.5 |
1,091.5 |
1,105.5 |
+0.00% |
435,300 |
2023/12/18 |
1,095.5 |
1,109.5 |
1,081 |
1,105.5 |
-0.32% |
259,900 |
2023/12/15 |
1,105 |
1,118 |
1,105 |
1,109 |
+1.51% |
564,100 |
2023/12/14 |
1,100 |
1,121 |
1,091 |
1,092.5 |
-1.75% |
420,300 |
2023/12/13 |
1,106 |
1,123 |
1,106 |
1,112 |
+0.45% |
295,500 |
2023/12/12 |
1,148 |
1,148 |
1,106.5 |
1,107 |
-1.69% |
442,100 |
2023/12/11 |
1,112.5 |
1,130.5 |
1,110 |
1,126 |
+2.22% |
381,200 |
2023/12/8 |
1,119 |
1,119 |
1,098 |
1,101.5 |
-1.65% |
534,500 |
2023/12/7 |
1,124 |
1,131 |
1,118 |
1,120 |
-1.58% |
449,000 |
2023/12/6 |
1,108.5 |
1,144.5 |
1,106.5 |
1,138 |
+2.61% |
657,300 |
2023/12/5 |
1,093.5 |
1,114 |
1,093.5 |
1,109 |
+1.05% |
351,000 |
2023/12/4 |
1,108 |
1,108.5 |
1,090.5 |
1,097.5 |
-2.05% |
281,300 |
2023/12/1 |
1,125 |
1,129 |
1,118 |
1,120.5 |
-0.40% |
294,200 |
2023/11/30 |
1,125 |
1,130.5 |
1,118.5 |
1,125 |
-0.27% |
504,500 |
2023/11/29 |
1,147.5 |
1,152 |
1,128 |
1,128 |
-2.55% |
465,700 |
2023/11/28 |
1,152.5 |
1,157.5 |
1,139.5 |
1,157.5 |
+0.13% |
244,800 |
2023/11/27 |
1,180 |
1,180 |
1,154.5 |
1,156 |
-1.41% |
274,700 |
2023/11/24 |
1,160 |
1,174 |
1,153 |
1,172.5 |
+3.72% |
450,100 |
2023/11/22 |
1,125 |
1,138.5 |
1,118.5 |
1,130.5 |
+0.36% |
244,300 |
2023/11/21 |
1,127 |
1,130 |
1,112 |
1,126.5 |
+0.90% |
274,000 |
2023/11/20 |
1,142 |
1,155 |
1,115 |
1,116.5 |
-2.15% |
294,300 |
2023/11/17 |
1,129 |
1,143 |
1,121.5 |
1,141 |
+0.71% |
265,900 |
2023/11/16 |
1,160 |
1,168 |
1,123 |
1,133 |
-3.90% |
412,100 |
|