日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,938 |
2,962 |
2,910 |
2,933.5 |
-0.63% |
437,600 |
2024/5/20 |
2,987 |
2,990.5 |
2,930 |
2,952 |
-0.49% |
445,000 |
2024/5/17 |
2,929 |
2,972.5 |
2,905 |
2,966.5 |
+1.28% |
483,900 |
2024/5/16 |
2,874.5 |
2,949.5 |
2,859 |
2,929 |
+3.70% |
873,300 |
2024/5/15 |
2,885.5 |
2,907.5 |
2,803 |
2,824.5 |
-3.63% |
966,400 |
2024/5/14 |
2,940 |
2,962 |
2,899 |
2,931 |
-1.15% |
488,300 |
2024/5/13 |
2,920 |
3,009 |
2,903.5 |
2,965 |
+1.84% |
918,500 |
2024/5/10 |
2,952 |
2,952 |
2,871 |
2,911.5 |
-1.67% |
857,800 |
2024/5/9 |
2,980 |
3,041 |
2,857.5 |
2,961 |
+11.25% |
2,145,800 |
2024/5/8 |
2,666.5 |
2,681 |
2,623 |
2,661.5 |
+0.53% |
552,900 |
2024/5/7 |
2,622 |
2,676.5 |
2,622 |
2,647.5 |
+1.40% |
527,700 |
2024/5/2 |
2,602.5 |
2,618 |
2,555.5 |
2,611 |
+0.87% |
450,400 |
2024/5/1 |
2,641 |
2,641 |
2,583.5 |
2,588.5 |
-2.08% |
331,900 |
2024/4/30 |
2,642 |
2,661.5 |
2,629.5 |
2,643.5 |
+0.08% |
333,600 |
2024/4/26 |
2,622.5 |
2,641.5 |
2,587 |
2,641.5 |
+0.76% |
640,400 |
2024/4/25 |
2,640.5 |
2,640.5 |
2,605.5 |
2,621.5 |
-1.04% |
196,300 |
2024/4/24 |
2,634.5 |
2,652 |
2,617 |
2,649 |
+1.05% |
252,100 |
2024/4/23 |
2,679 |
2,686 |
2,621 |
2,621.5 |
-1.98% |
282,000 |
2024/4/22 |
2,671.5 |
2,681 |
2,632.5 |
2,674.5 |
+1.29% |
375,100 |
2024/4/19 |
2,680 |
2,706.5 |
2,630.5 |
2,640.5 |
-1.31% |
445,100 |
2024/4/18 |
2,679.5 |
2,692 |
2,653.5 |
2,675.5 |
+0.66% |
232,400 |
2024/4/17 |
2,711 |
2,711 |
2,636.5 |
2,658 |
-1.90% |
222,200 |
2024/4/16 |
2,705 |
2,714.5 |
2,676.5 |
2,709.5 |
-0.79% |
335,500 |
2024/4/15 |
2,750 |
2,760 |
2,723 |
2,731 |
-1.53% |
291,100 |
2024/4/12 |
2,760.5 |
2,784 |
2,749.5 |
2,773.5 |
+1.30% |
244,500 |
2024/4/11 |
2,730 |
2,761.5 |
2,730 |
2,738 |
-0.83% |
211,500 |
2024/4/10 |
2,752 |
2,771 |
2,745 |
2,761 |
+0.31% |
224,500 |
2024/4/9 |
2,747 |
2,778.5 |
2,710.5 |
2,752.5 |
+0.92% |
300,700 |
2024/4/8 |
2,757.5 |
2,763 |
2,718.5 |
2,727.5 |
-0.67% |
324,000 |
2024/4/5 |
2,718 |
2,750 |
2,708.5 |
2,746 |
-0.60% |
338,300 |
2024/4/4 |
2,762 |
2,774 |
2,718 |
2,762.5 |
+0.42% |
363,100 |
2024/4/3 |
2,726.5 |
2,765 |
2,714.5 |
2,751 |
+2.17% |
516,100 |
2024/4/2 |
2,680.5 |
2,715 |
2,662 |
2,692.5 |
+0.24% |
344,000 |
2024/4/1 |
2,698 |
2,707 |
2,659 |
2,686 |
-0.52% |
249,500 |
2024/3/29 |
2,679 |
2,709.5 |
2,676 |
2,700 |
+1.47% |
218,600 |
2024/3/28 |
2,677.5 |
2,708.5 |
2,654 |
2,661 |
-2.17% |
286,100 |
2024/3/27 |
2,735 |
2,743.5 |
2,718.5 |
2,720 |
-1.02% |
374,200 |
2024/3/26 |
2,740 |
2,759.5 |
2,731 |
2,748 |
-0.85% |
352,100 |
2024/3/25 |
2,806 |
2,806 |
2,761 |
2,771.5 |
+0.05% |
350,000 |
2024/3/22 |
2,691 |
2,774.5 |
2,678 |
2,770 |
+1.58% |
506,300 |
2024/3/21 |
2,763.5 |
2,783.5 |
2,718.5 |
2,727 |
-1.78% |
488,400 |
2024/3/19 |
2,750 |
2,790 |
2,749 |
2,776.5 |
-0.43% |
264,300 |
2024/3/18 |
2,770 |
2,808.5 |
2,770 |
2,788.5 |
-0.02% |
303,000 |
2024/3/15 |
2,825 |
2,828 |
2,770 |
2,789 |
+0.36% |
507,100 |
2024/3/14 |
2,770 |
2,784 |
2,744.5 |
2,779 |
+1.05% |
289,100 |
2024/3/13 |
2,794.5 |
2,796.5 |
2,748 |
2,750 |
-0.51% |
418,600 |
2024/3/12 |
2,718.5 |
2,794.5 |
2,717 |
2,764 |
+1.79% |
705,800 |
2024/3/11 |
2,780 |
2,814 |
2,698.5 |
2,715.5 |
+2.36% |
765,300 |
2024/3/8 |
2,648 |
2,696.5 |
2,617 |
2,653 |
-0.08% |
572,500 |
2024/3/7 |
2,700 |
2,705 |
2,653.5 |
2,655 |
-1.41% |
326,600 |
2024/3/6 |
2,622.5 |
2,694.5 |
2,602 |
2,693 |
+1.78% |
519,400 |
2024/3/5 |
2,621 |
2,672 |
2,611.5 |
2,646 |
+0.04% |
525,400 |
2024/3/4 |
2,659 |
2,693.5 |
2,632.5 |
2,645 |
-0.49% |
375,500 |
2024/3/1 |
2,615.5 |
2,724 |
2,606.5 |
2,658 |
+2.23% |
512,000 |
2024/2/29 |
2,653 |
2,654.5 |
2,587 |
2,600 |
-0.80% |
444,200 |
2024/2/28 |
2,600 |
2,643.5 |
2,584.5 |
2,621 |
+0.81% |
567,400 |
2024/2/27 |
2,599.5 |
2,618 |
2,579 |
2,600 |
-1.87% |
435,100 |
2024/2/26 |
2,595 |
2,657.5 |
2,579 |
2,649.5 |
+2.95% |
545,600 |
2024/2/22 |
2,538.5 |
2,593.5 |
2,528.5 |
2,573.5 |
+0.63% |
346,200 |
2024/2/21 |
2,598.5 |
2,609.5 |
2,554 |
2,557.5 |
-0.78% |
352,300 |
2024/2/20 |
2,552 |
2,600.5 |
2,551.5 |
2,577.5 |
-0.10% |
473,800 |
2024/2/19 |
2,603.5 |
2,618 |
2,566.5 |
2,580 |
-1.66% |
331,400 |
2024/2/16 |
2,516.5 |
2,643.5 |
2,508 |
2,623.5 |
+2.88% |
628,800 |
2024/2/15 |
2,565.5 |
2,569.5 |
2,523.5 |
2,550 |
-0.70% |
407,500 |
2024/2/14 |
2,618.5 |
2,620 |
2,563 |
2,568 |
-1.97% |
504,800 |
2024/2/13 |
2,645.5 |
2,645.5 |
2,598 |
2,619.5 |
+0.92% |
431,300 |
2024/2/9 |
2,601 |
2,627 |
2,581 |
2,595.5 |
-1.37% |
513,700 |
2024/2/8 |
2,691 |
2,691 |
2,631.5 |
2,631.5 |
-2.70% |
519,000 |
2024/2/7 |
2,738.5 |
2,740 |
2,689 |
2,704.5 |
+0.60% |
741,900 |
2024/2/6 |
2,700 |
2,744 |
2,651 |
2,688.5 |
+0.64% |
1,227,700 |
2024/2/5 |
2,812 |
2,845.5 |
2,652.5 |
2,671.5 |
+10.76% |
3,188,500 |
2024/2/2 |
2,396 |
2,420.5 |
2,369 |
2,412 |
+2.81% |
532,500 |
2024/2/1 |
2,378 |
2,395 |
2,342.5 |
2,346 |
-2.33% |
455,900 |
2024/1/31 |
2,400 |
2,408 |
2,386 |
2,402 |
+0.19% |
423,500 |
2024/1/30 |
2,407.5 |
2,413 |
2,396.5 |
2,397.5 |
-0.33% |
563,300 |
2024/1/29 |
2,385.5 |
2,421.5 |
2,376 |
2,405.5 |
+1.33% |
507,900 |
2024/1/26 |
2,367.5 |
2,392.5 |
2,367 |
2,374 |
-0.67% |
371,100 |
2024/1/25 |
2,376 |
2,399.5 |
2,359.5 |
2,390 |
+0.34% |
453,600 |
2024/1/24 |
2,373 |
2,392 |
2,361 |
2,382 |
+0.55% |
401,800 |
2024/1/23 |
2,365 |
2,384.5 |
2,356 |
2,369 |
+0.92% |
474,600 |
2024/1/22 |
2,322.5 |
2,353.5 |
2,310 |
2,347.5 |
+0.62% |
575,100 |
2024/1/19 |
2,336 |
2,351.5 |
2,324 |
2,333 |
+0.65% |
364,200 |
2024/1/18 |
2,328 |
2,344.5 |
2,288.5 |
2,318 |
-0.92% |
812,900 |
2024/1/17 |
2,390 |
2,391 |
2,339.5 |
2,339.5 |
-1.58% |
664,100 |
2024/1/16 |
2,395 |
2,400 |
2,364 |
2,377 |
-0.54% |
510,100 |
2024/1/15 |
2,404 |
2,414 |
2,378 |
2,390 |
-1.57% |
726,400 |
2024/1/12 |
2,399 |
2,438 |
2,392.5 |
2,428 |
+2.04% |
517,100 |
2024/1/11 |
2,400.5 |
2,402.5 |
2,357 |
2,379.5 |
-0.81% |
654,400 |
2024/1/10 |
2,395.5 |
2,415 |
2,376.5 |
2,399 |
+0.38% |
534,000 |
2024/1/9 |
2,343 |
2,395 |
2,340 |
2,390 |
+1.96% |
381,000 |
2024/1/5 |
2,360 |
2,360 |
2,320 |
2,344 |
-0.11% |
500,800 |
2024/1/4 |
2,368 |
2,374.5 |
2,332.5 |
2,346.5 |
-2.37% |
570,200 |
2023/12/29 |
2,400 |
2,403.5 |
2,386.5 |
2,403.5 |
-0.02% |
260,600 |
2023/12/28 |
2,404.5 |
2,405 |
2,376.5 |
2,404 |
+0.23% |
231,800 |
2023/12/27 |
2,387 |
2,399.5 |
2,362 |
2,398.5 |
+1.18% |
377,100 |
2023/12/26 |
2,388 |
2,408.5 |
2,361.5 |
2,370.5 |
-0.88% |
384,800 |
2023/12/25 |
2,420.5 |
2,429.5 |
2,382 |
2,391.5 |
+0.89% |
450,400 |
2023/12/22 |
2,355 |
2,392.5 |
2,350.5 |
2,370.5 |
-0.36% |
555,100 |
2023/12/21 |
2,342 |
2,383.5 |
2,332.5 |
2,379 |
+0.49% |
381,200 |
2023/12/20 |
2,392 |
2,404 |
2,358 |
2,367.5 |
-1.87% |
830,700 |
2023/12/19 |
2,378 |
2,442.5 |
2,372 |
2,412.5 |
+1.37% |
961,200 |
2023/12/18 |
2,334 |
2,398.5 |
2,329.5 |
2,380 |
+1.32% |
851,600 |
2023/12/15 |
2,355 |
2,384.5 |
2,340.5 |
2,349 |
+0.86% |
1,066,100 |
2023/12/14 |
2,307.5 |
2,360 |
2,303 |
2,329 |
+1.99% |
1,178,200 |
2023/12/13 |
2,268 |
2,301.5 |
2,268 |
2,283.5 |
+0.73% |
662,800 |
2023/12/12 |
2,314 |
2,338 |
2,266 |
2,267 |
-1.65% |
1,000,100 |
2023/12/11 |
2,252.5 |
2,306 |
2,252.5 |
2,305 |
+2.58% |
862,500 |
2023/12/8 |
2,289.5 |
2,332 |
2,243 |
2,247 |
-0.66% |
2,426,100 |
2023/12/7 |
2,159.5 |
2,271.5 |
2,159 |
2,262 |
+5.90% |
2,324,900 |
2023/12/6 |
2,075 |
2,143 |
2,068 |
2,136 |
+4.89% |
1,414,000 |
2023/12/5 |
2,058.5 |
2,063.5 |
2,036.5 |
2,036.5 |
-0.95% |
722,700 |
2023/12/4 |
2,050 |
2,066.5 |
2,042 |
2,056 |
-0.75% |
444,200 |
2023/12/1 |
2,071.5 |
2,087 |
2,058.5 |
2,071.5 |
+0.75% |
810,400 |
2023/11/30 |
2,020 |
2,066 |
2,015.5 |
2,056 |
+0.83% |
1,125,000 |
2023/11/29 |
2,005 |
2,039.5 |
2,001.5 |
2,039 |
+0.34% |
697,500 |
2023/11/28 |
2,035 |
2,068 |
2,021.5 |
2,032 |
-1.69% |
732,300 |
2023/11/27 |
2,088 |
2,109.5 |
2,056.5 |
2,067 |
-0.24% |
611,200 |
2023/11/24 |
2,088.5 |
2,107.5 |
2,067.5 |
2,072 |
-1.22% |
417,300 |
2023/11/22 |
2,092 |
2,111.5 |
2,075.5 |
2,097.5 |
+0.77% |
718,300 |
2023/11/21 |
2,065 |
2,090.5 |
2,022.5 |
2,081.5 |
+0.80% |
972,800 |
2023/11/20 |
2,067 |
2,088 |
2,038.5 |
2,065 |
-0.10% |
814,400 |
2023/11/17 |
2,054 |
2,080 |
2,050 |
2,067 |
+1.67% |
1,138,200 |
2023/11/16 |
2,055 |
2,060 |
2,007.5 |
2,033 |
-1.36% |
1,148,700 |
|