日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,405.5 |
1,406.5 |
1,362.5 |
1,364 |
-3.19% |
2,044,400 |
2024/5/20 |
1,421 |
1,421 |
1,408.5 |
1,409 |
-0.98% |
668,400 |
2024/5/17 |
1,413 |
1,428.5 |
1,406 |
1,423 |
+0.49% |
739,300 |
2024/5/16 |
1,415.5 |
1,425.5 |
1,410 |
1,416 |
+0.43% |
751,000 |
2024/5/15 |
1,441 |
1,444.5 |
1,410 |
1,410 |
-2.66% |
899,400 |
2024/5/14 |
1,417 |
1,454 |
1,415.5 |
1,448.5 |
+2.40% |
852,300 |
2024/5/13 |
1,409 |
1,423.5 |
1,398 |
1,414.5 |
+0.39% |
1,648,400 |
2024/5/10 |
1,389 |
1,436.5 |
1,385 |
1,409 |
-8.60% |
3,885,900 |
2024/5/9 |
1,525 |
1,547 |
1,497 |
1,541.5 |
+5.08% |
2,266,100 |
2024/5/8 |
1,460 |
1,490 |
1,459.5 |
1,467 |
+0.38% |
906,100 |
2024/5/7 |
1,447 |
1,464 |
1,446 |
1,461.5 |
+1.46% |
599,700 |
2024/5/2 |
1,463 |
1,466 |
1,437.5 |
1,440.5 |
-1.81% |
1,178,900 |
2024/5/1 |
1,445 |
1,469.5 |
1,444 |
1,467 |
+1.38% |
701,600 |
2024/4/30 |
1,425 |
1,448.5 |
1,419 |
1,447 |
+1.47% |
596,600 |
2024/4/26 |
1,421 |
1,429.5 |
1,408.5 |
1,426 |
+0.11% |
411,200 |
2024/4/25 |
1,426.5 |
1,438 |
1,423 |
1,424.5 |
-0.07% |
559,700 |
2024/4/24 |
1,430 |
1,431 |
1,416.5 |
1,425.5 |
-0.73% |
561,700 |
2024/4/23 |
1,440 |
1,444 |
1,428.5 |
1,436 |
-0.45% |
635,400 |
2024/4/22 |
1,410 |
1,444 |
1,406 |
1,442.5 |
+3.93% |
990,900 |
2024/4/19 |
1,410 |
1,416 |
1,385.5 |
1,388 |
-0.72% |
937,400 |
2024/4/18 |
1,389.5 |
1,408 |
1,386 |
1,398 |
+1.30% |
722,000 |
2024/4/17 |
1,398 |
1,400.5 |
1,380 |
1,380 |
-1.57% |
786,000 |
2024/4/16 |
1,401 |
1,406 |
1,387.5 |
1,402 |
-0.18% |
896,100 |
2024/4/15 |
1,429 |
1,429 |
1,404 |
1,404.5 |
-2.02% |
886,400 |
2024/4/12 |
1,410 |
1,435.5 |
1,409.5 |
1,433.5 |
+1.59% |
741,900 |
2024/4/11 |
1,419.5 |
1,420 |
1,411 |
1,411 |
-1.02% |
479,600 |
2024/4/10 |
1,427.5 |
1,436.5 |
1,425 |
1,425.5 |
+0.39% |
463,500 |
2024/4/9 |
1,420.5 |
1,424 |
1,412 |
1,420 |
+0.14% |
545,700 |
2024/4/8 |
1,416 |
1,420 |
1,408.5 |
1,418 |
+0.46% |
613,900 |
2024/4/5 |
1,425 |
1,425 |
1,405 |
1,411.5 |
-0.81% |
821,700 |
2024/4/4 |
1,425 |
1,428.5 |
1,414 |
1,423 |
-0.45% |
1,067,000 |
2024/4/3 |
1,431 |
1,440 |
1,425.5 |
1,429.5 |
-0.59% |
611,300 |
2024/4/2 |
1,460 |
1,464 |
1,434 |
1,438 |
-1.81% |
818,200 |
2024/4/1 |
1,462.5 |
1,473 |
1,454.5 |
1,464.5 |
+0.90% |
466,700 |
2024/3/29 |
1,452.5 |
1,458.5 |
1,448.5 |
1,451.5 |
+0.31% |
515,700 |
2024/3/28 |
1,449.5 |
1,463.5 |
1,442.5 |
1,447 |
+0.24% |
805,800 |
2024/3/27 |
1,436 |
1,443.5 |
1,429 |
1,443.5 |
+1.33% |
895,900 |
2024/3/26 |
1,425 |
1,428 |
1,411 |
1,424.5 |
-0.04% |
978,300 |
2024/3/25 |
1,452 |
1,456 |
1,425 |
1,425 |
-3.06% |
1,508,500 |
2024/3/22 |
1,461.5 |
1,472 |
1,451.5 |
1,470 |
+0.58% |
746,000 |
2024/3/21 |
1,469 |
1,475 |
1,452 |
1,461.5 |
-0.37% |
932,800 |
2024/3/19 |
1,471 |
1,474 |
1,462.5 |
1,467 |
-0.17% |
507,000 |
2024/3/18 |
1,457 |
1,476.5 |
1,453.5 |
1,469.5 |
+1.14% |
496,200 |
2024/3/15 |
1,455 |
1,458.5 |
1,447 |
1,453 |
-0.72% |
741,300 |
2024/3/14 |
1,444 |
1,463.5 |
1,430.5 |
1,463.5 |
-1.31% |
1,224,800 |
2024/3/13 |
1,490.5 |
1,499 |
1,478.5 |
1,483 |
-1.72% |
651,000 |
2024/3/12 |
1,493 |
1,509.5 |
1,460.5 |
1,509 |
+1.38% |
660,100 |
2024/3/11 |
1,475 |
1,495 |
1,472 |
1,488.5 |
+0.81% |
551,300 |
2024/3/8 |
1,475.5 |
1,486 |
1,469 |
1,476.5 |
-0.40% |
471,300 |
2024/3/7 |
1,469.5 |
1,483 |
1,461.5 |
1,482.5 |
+1.16% |
704,400 |
2024/3/6 |
1,440.5 |
1,467 |
1,438.5 |
1,465.5 |
+1.70% |
749,700 |
2024/3/5 |
1,455 |
1,460 |
1,440 |
1,441 |
-1.03% |
1,032,800 |
2024/3/4 |
1,491 |
1,495.5 |
1,454 |
1,456 |
-3.13% |
1,148,600 |
2024/3/1 |
1,492.5 |
1,508.5 |
1,491 |
1,503 |
+0.47% |
757,400 |
2024/2/29 |
1,513.5 |
1,516.5 |
1,494.5 |
1,496 |
-1.03% |
757,600 |
2024/2/28 |
1,502 |
1,514.5 |
1,498.5 |
1,511.5 |
+0.13% |
473,300 |
2024/2/27 |
1,497 |
1,515 |
1,490 |
1,509.5 |
+0.67% |
720,900 |
2024/2/26 |
1,489.5 |
1,515.5 |
1,484.5 |
1,499.5 |
+2.08% |
1,075,800 |
2024/2/22 |
1,479 |
1,479 |
1,462.5 |
1,469 |
-0.61% |
576,900 |
2024/2/21 |
1,470 |
1,481.5 |
1,460 |
1,478 |
+1.06% |
526,700 |
2024/2/20 |
1,460 |
1,463.5 |
1,450 |
1,462.5 |
-0.10% |
553,600 |
2024/2/19 |
1,465 |
1,468 |
1,454.5 |
1,464 |
+0.45% |
652,200 |
2024/2/16 |
1,445 |
1,462.5 |
1,430 |
1,457.5 |
+0.52% |
1,121,400 |
2024/2/15 |
1,489 |
1,507 |
1,429.5 |
1,450 |
-2.91% |
2,944,700 |
2024/2/14 |
1,524.5 |
1,531 |
1,490.5 |
1,493.5 |
-3.36% |
1,870,000 |
2024/2/13 |
1,536.5 |
1,551 |
1,528.5 |
1,545.5 |
+1.41% |
1,098,700 |
2024/2/9 |
1,500.5 |
1,531.5 |
1,496 |
1,524 |
+1.30% |
898,700 |
2024/2/8 |
1,529 |
1,532.5 |
1,504 |
1,504.5 |
-2.18% |
1,156,300 |
2024/2/7 |
1,555 |
1,555 |
1,523.5 |
1,538 |
-1.09% |
954,600 |
2024/2/6 |
1,546 |
1,561 |
1,537 |
1,555 |
+0.58% |
589,500 |
2024/2/5 |
1,532 |
1,550.5 |
1,529.5 |
1,546 |
+1.05% |
603,700 |
2024/2/2 |
1,531 |
1,543.5 |
1,526.5 |
1,530 |
-0.03% |
477,300 |
2024/2/1 |
1,526 |
1,535 |
1,520.5 |
1,530.5 |
-0.10% |
477,000 |
2024/1/31 |
1,530 |
1,532 |
1,520.5 |
1,532 |
-0.13% |
607,200 |
2024/1/30 |
1,550 |
1,560.5 |
1,531 |
1,534 |
-0.45% |
551,100 |
2024/1/29 |
1,540 |
1,545.5 |
1,531.5 |
1,541 |
+0.46% |
395,200 |
2024/1/26 |
1,541.5 |
1,546 |
1,528 |
1,534 |
-0.52% |
709,100 |
2024/1/25 |
1,535.5 |
1,543.5 |
1,524 |
1,542 |
+0.19% |
527,400 |
2024/1/24 |
1,551 |
1,564.5 |
1,534 |
1,539 |
-0.42% |
562,300 |
2024/1/23 |
1,548 |
1,554 |
1,537 |
1,545.5 |
+0.03% |
507,700 |
2024/1/22 |
1,525 |
1,545 |
1,520.5 |
1,545 |
+1.21% |
549,300 |
2024/1/19 |
1,523 |
1,533 |
1,514 |
1,526.5 |
+0.96% |
554,700 |
2024/1/18 |
1,525 |
1,526 |
1,510.5 |
1,512 |
-1.11% |
819,800 |
2024/1/17 |
1,547 |
1,549.5 |
1,529 |
1,529 |
-1.23% |
731,400 |
2024/1/16 |
1,551 |
1,563.5 |
1,548 |
1,548 |
+0.03% |
808,200 |
2024/1/15 |
1,550.5 |
1,552.5 |
1,533.5 |
1,547.5 |
-0.45% |
826,400 |
2024/1/12 |
1,566 |
1,566 |
1,549 |
1,554.5 |
-0.61% |
794,000 |
2024/1/11 |
1,578 |
1,578 |
1,548.5 |
1,564 |
-0.19% |
902,200 |
2024/1/10 |
1,568 |
1,579.5 |
1,559 |
1,567 |
+0.48% |
739,500 |
2024/1/9 |
1,551.5 |
1,567 |
1,545 |
1,559.5 |
+0.55% |
788,000 |
2024/1/5 |
1,591 |
1,591 |
1,548 |
1,551 |
-2.36% |
954,500 |
2024/1/4 |
1,581 |
1,592.5 |
1,566 |
1,588.5 |
+0.28% |
617,500 |
2023/12/29 |
1,573 |
1,590.5 |
1,570 |
1,584 |
+0.54% |
623,300 |
2023/12/28 |
1,555.5 |
1,579.5 |
1,546.5 |
1,575.5 |
-1.22% |
1,032,900 |
2023/12/27 |
1,580.5 |
1,598 |
1,578.5 |
1,595 |
+0.98% |
1,617,400 |
2023/12/26 |
1,592 |
1,593 |
1,573 |
1,579.5 |
-0.47% |
1,282,400 |
2023/12/25 |
1,609 |
1,616 |
1,585.5 |
1,587 |
-1.28% |
1,208,300 |
2023/12/22 |
1,595 |
1,612 |
1,594.5 |
1,607.5 |
+1.10% |
867,300 |
2023/12/21 |
1,591 |
1,602.5 |
1,587.5 |
1,590 |
-0.22% |
836,800 |
2023/12/20 |
1,597.5 |
1,604 |
1,590.5 |
1,593.5 |
+0.38% |
687,300 |
2023/12/19 |
1,598 |
1,599 |
1,582 |
1,587.5 |
+0.51% |
574,800 |
2023/12/18 |
1,580 |
1,584 |
1,566.5 |
1,579.5 |
-0.54% |
806,600 |
2023/12/15 |
1,585.5 |
1,596 |
1,573.5 |
1,588 |
+0.54% |
1,068,700 |
2023/12/14 |
1,593.5 |
1,596.5 |
1,565.5 |
1,579.5 |
-0.25% |
1,017,300 |
2023/12/13 |
1,591 |
1,591 |
1,574.5 |
1,583.5 |
+0.25% |
759,300 |
2023/12/12 |
1,594.5 |
1,594.5 |
1,572 |
1,579.5 |
+0.06% |
893,700 |
2023/12/11 |
1,576 |
1,589 |
1,574 |
1,578.5 |
+0.22% |
807,200 |
2023/12/8 |
1,579 |
1,592 |
1,572 |
1,575 |
-0.10% |
780,300 |
2023/12/7 |
1,611 |
1,611.5 |
1,573 |
1,576.5 |
-2.14% |
1,060,700 |
2023/12/6 |
1,582 |
1,616 |
1,582 |
1,611 |
+0.44% |
1,225,100 |
2023/12/5 |
1,596 |
1,627 |
1,588.5 |
1,604 |
+1.10% |
1,131,300 |
2023/12/4 |
1,568 |
1,589 |
1,555 |
1,586.5 |
+1.12% |
978,000 |
2023/12/1 |
1,572 |
1,585 |
1,563 |
1,569 |
+0.67% |
790,000 |
2023/11/30 |
1,580 |
1,580 |
1,553 |
1,558.5 |
-1.80% |
992,600 |
2023/11/29 |
1,569 |
1,587.5 |
1,565.5 |
1,587 |
-0.03% |
1,035,700 |
2023/11/28 |
1,575 |
1,590 |
1,559.5 |
1,587.5 |
+1.57% |
1,107,000 |
2023/11/27 |
1,560 |
1,575 |
1,552.5 |
1,563 |
+0.77% |
650,900 |
2023/11/24 |
1,550 |
1,554.5 |
1,539 |
1,551 |
+0.62% |
495,600 |
2023/11/22 |
1,537.5 |
1,547 |
1,531.5 |
1,541.5 |
+0.49% |
420,700 |
2023/11/21 |
1,539 |
1,541 |
1,525 |
1,534 |
-0.36% |
616,400 |
2023/11/20 |
1,546 |
1,553 |
1,528.5 |
1,539.5 |
-0.19% |
737,500 |
2023/11/17 |
1,519 |
1,545 |
1,518 |
1,542.5 |
+1.38% |
844,700 |
2023/11/16 |
1,549.5 |
1,561.5 |
1,518 |
1,521.5 |
-1.74% |
931,900 |
|