日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,900 |
1,922 |
1,848.5 |
1,853 |
-4.06% |
4,026,500 |
2024/5/20 |
1,894 |
1,947 |
1,877 |
1,931.5 |
+2.74% |
4,165,500 |
2024/5/17 |
1,862 |
1,902.5 |
1,858 |
1,880 |
+0.43% |
2,863,000 |
2024/5/16 |
1,928 |
1,933 |
1,837.5 |
1,872 |
-2.93% |
5,930,400 |
2024/5/15 |
1,995 |
2,020 |
1,925.5 |
1,928.5 |
-3.57% |
5,069,500 |
2024/5/14 |
1,907.5 |
2,079.5 |
1,901 |
2,000 |
+7.10% |
14,522,400 |
2024/5/13 |
1,914 |
1,914 |
1,854 |
1,867.5 |
-2.63% |
4,988,100 |
2024/5/10 |
1,838 |
1,930 |
1,817 |
1,918 |
+9.10% |
12,625,800 |
2024/5/9 |
1,767 |
1,780 |
1,726 |
1,758 |
-1.37% |
4,777,700 |
2024/5/8 |
1,796 |
1,801 |
1,771.5 |
1,782.5 |
-1.14% |
3,533,900 |
2024/5/7 |
1,799 |
1,830 |
1,789.5 |
1,803 |
+2.07% |
4,062,500 |
2024/5/2 |
1,805 |
1,811.5 |
1,764.5 |
1,766.5 |
-2.21% |
3,453,900 |
2024/5/1 |
1,820 |
1,826 |
1,769 |
1,806.5 |
-1.95% |
4,613,800 |
2024/4/30 |
1,799.5 |
1,842.5 |
1,794 |
1,842.5 |
+3.54% |
3,577,600 |
2024/4/26 |
1,783 |
1,795.5 |
1,761.5 |
1,779.5 |
-0.22% |
2,659,800 |
2024/4/25 |
1,808 |
1,808 |
1,765.5 |
1,783.5 |
-1.38% |
3,222,900 |
2024/4/24 |
1,771.5 |
1,815 |
1,756 |
1,808.5 |
+3.37% |
4,061,500 |
2024/4/23 |
1,780.5 |
1,793 |
1,742 |
1,749.5 |
-1.58% |
3,456,900 |
2024/4/22 |
1,736 |
1,785 |
1,732 |
1,777.5 |
+2.72% |
3,883,400 |
2024/4/19 |
1,736 |
1,747 |
1,700.5 |
1,730.5 |
-0.86% |
5,016,700 |
2024/4/18 |
1,730 |
1,777 |
1,729 |
1,745.5 |
+0.29% |
3,063,300 |
2024/4/17 |
1,799 |
1,833 |
1,736 |
1,740.5 |
-1.78% |
5,333,900 |
2024/4/16 |
1,717.5 |
1,777 |
1,712.5 |
1,772 |
+1.52% |
4,744,600 |
2024/4/15 |
1,785 |
1,791.5 |
1,742 |
1,745.5 |
-3.54% |
4,458,300 |
2024/4/12 |
1,808 |
1,858 |
1,796 |
1,809.5 |
+0.86% |
4,103,100 |
2024/4/11 |
1,830 |
1,831.5 |
1,778.5 |
1,794 |
-3.00% |
4,799,300 |
2024/4/10 |
1,888.5 |
1,892 |
1,839.5 |
1,849.5 |
-2.35% |
3,222,500 |
2024/4/9 |
1,849 |
1,895 |
1,848 |
1,894 |
+3.27% |
3,430,800 |
2024/4/8 |
1,835 |
1,845.5 |
1,816.5 |
1,834 |
+0.63% |
2,786,300 |
2024/4/5 |
1,797 |
1,832.5 |
1,796 |
1,822.5 |
-0.76% |
3,228,300 |
2024/4/4 |
1,885 |
1,893.5 |
1,836.5 |
1,836.5 |
-1.42% |
3,232,300 |
2024/4/3 |
1,871 |
1,881 |
1,847 |
1,863 |
-1.97% |
3,745,500 |
2024/4/2 |
1,915 |
1,916.5 |
1,873 |
1,900.5 |
-0.76% |
4,831,100 |
2024/4/1 |
1,979.5 |
1,979.5 |
1,915 |
1,915 |
-2.64% |
4,328,400 |
2024/3/29 |
1,918 |
1,984 |
1,911 |
1,967 |
+2.00% |
5,917,500 |
2024/3/28 |
1,955.5 |
1,968 |
1,928.5 |
1,928.5 |
-1.38% |
4,572,800 |
2024/3/27 |
1,974.5 |
1,986.5 |
1,952 |
1,955.5 |
-0.26% |
3,219,300 |
2024/3/26 |
1,957.5 |
1,984 |
1,946 |
1,960.5 |
-0.08% |
3,302,100 |
2024/3/25 |
2,055.5 |
2,077 |
1,962 |
1,962 |
-1.53% |
5,640,500 |
2024/3/22 |
1,995.5 |
2,001.5 |
1,958.5 |
1,992.5 |
-0.13% |
3,642,400 |
2024/3/21 |
2,003 |
2,020 |
1,980.5 |
1,995 |
+0.76% |
3,860,700 |
2024/3/19 |
1,979 |
1,980 |
1,933 |
1,980 |
+0.10% |
4,724,800 |
2024/3/18 |
1,952 |
1,994.5 |
1,947 |
1,978 |
+1.15% |
3,076,800 |
2024/3/15 |
1,968 |
1,975 |
1,947.5 |
1,955.5 |
-1.59% |
3,709,500 |
2024/3/14 |
1,981 |
2,002 |
1,958 |
1,987 |
+0.71% |
2,872,800 |
2024/3/13 |
2,004 |
2,019 |
1,955 |
1,973 |
-2.04% |
3,744,200 |
2024/3/12 |
1,976 |
2,017.5 |
1,949 |
2,014 |
+1.44% |
3,315,800 |
2024/3/11 |
1,966 |
1,988 |
1,945 |
1,985.5 |
+0.15% |
3,763,300 |
2024/3/8 |
1,987.5 |
2,004 |
1,966 |
1,982.5 |
-0.23% |
4,014,600 |
2024/3/7 |
2,040.5 |
2,046.5 |
1,983 |
1,987 |
-2.31% |
4,872,000 |
2024/3/6 |
2,001 |
2,058.5 |
1,991.5 |
2,034 |
+0.77% |
4,597,700 |
2024/3/5 |
2,060 |
2,070 |
2,009 |
2,018.5 |
-3.17% |
4,878,500 |
2024/3/4 |
2,124 |
2,145 |
2,084.5 |
2,084.5 |
-1.40% |
4,283,700 |
2024/3/1 |
2,033 |
2,123 |
2,025.5 |
2,114 |
+3.55% |
5,289,900 |
2024/2/29 |
2,066 |
2,078 |
2,038.5 |
2,041.5 |
-1.73% |
4,132,000 |
2024/2/28 |
2,067 |
2,095.5 |
2,055.5 |
2,077.5 |
+1.07% |
4,135,400 |
2024/2/27 |
2,098 |
2,102.5 |
2,044.5 |
2,055.5 |
-3.00% |
5,732,700 |
2024/2/26 |
2,080 |
2,143.5 |
2,053 |
2,119 |
+1.44% |
4,471,500 |
2024/2/22 |
2,097 |
2,120.5 |
2,083 |
2,089 |
-1.53% |
3,969,800 |
2024/2/21 |
2,120 |
2,136.5 |
2,095 |
2,121.5 |
-1.07% |
3,953,800 |
2024/2/20 |
2,195 |
2,199 |
2,133 |
2,144.5 |
-2.17% |
4,431,800 |
2024/2/19 |
2,147.5 |
2,209.5 |
2,141 |
2,192 |
+3.08% |
6,593,700 |
2024/2/16 |
2,025 |
2,163.5 |
2,000 |
2,126.5 |
+4.06% |
10,035,500 |
2024/2/15 |
2,132 |
2,190 |
2,021 |
2,043.5 |
-3.63% |
12,403,500 |
2024/2/14 |
2,285.5 |
2,300 |
2,120 |
2,120.5 |
-12.93% |
16,183,100 |
2024/2/13 |
2,460 |
2,502 |
2,428 |
2,435.5 |
+0.02% |
5,485,800 |
2024/2/9 |
2,364.5 |
2,458 |
2,353 |
2,435 |
+2.38% |
4,877,800 |
2024/2/8 |
2,433 |
2,438 |
2,369 |
2,378.5 |
-2.42% |
4,349,600 |
2024/2/7 |
2,440 |
2,457.5 |
2,401 |
2,437.5 |
-0.20% |
3,519,000 |
2024/2/6 |
2,462 |
2,462.5 |
2,408 |
2,442.5 |
-1.03% |
3,054,300 |
2024/2/5 |
2,404 |
2,474 |
2,397.5 |
2,468 |
+2.73% |
3,288,200 |
2024/2/2 |
2,390 |
2,435 |
2,380.5 |
2,402.5 |
+1.52% |
3,290,000 |
2024/2/1 |
2,425 |
2,446 |
2,361 |
2,366.5 |
-3.96% |
4,139,200 |
2024/1/31 |
2,413 |
2,465.5 |
2,386 |
2,464 |
+1.52% |
3,658,700 |
2024/1/30 |
2,469 |
2,472 |
2,414 |
2,427 |
-0.80% |
6,064,100 |
2024/1/29 |
2,450 |
2,468 |
2,415 |
2,446.5 |
-0.20% |
3,671,900 |
2024/1/26 |
2,438.5 |
2,500 |
2,425.5 |
2,451.5 |
-0.08% |
3,692,700 |
2024/1/25 |
2,445 |
2,457 |
2,396.5 |
2,453.5 |
-0.77% |
3,946,100 |
2024/1/24 |
2,454.5 |
2,480 |
2,426 |
2,472.5 |
+0.96% |
2,810,400 |
2024/1/23 |
2,489.5 |
2,504.5 |
2,432.5 |
2,449 |
-0.57% |
3,245,100 |
2024/1/22 |
2,419 |
2,475 |
2,375.5 |
2,463 |
+2.11% |
4,109,900 |
2024/1/19 |
2,414 |
2,430 |
2,388 |
2,412 |
+1.22% |
2,669,300 |
2024/1/18 |
2,428.5 |
2,442.5 |
2,366.5 |
2,383 |
-2.97% |
4,224,800 |
2024/1/17 |
2,505.5 |
2,523 |
2,456 |
2,456 |
-2.46% |
3,159,600 |
2024/1/16 |
2,540 |
2,563.5 |
2,503.5 |
2,518 |
-0.67% |
3,759,700 |
2024/1/15 |
2,519 |
2,536 |
2,475.5 |
2,535 |
+0.22% |
2,715,600 |
2024/1/12 |
2,578.5 |
2,583 |
2,507 |
2,529.5 |
+0.04% |
3,197,200 |
2024/1/11 |
2,531 |
2,547 |
2,488.5 |
2,528.5 |
+1.28% |
3,514,700 |
2024/1/10 |
2,471.5 |
2,523.5 |
2,440.5 |
2,496.5 |
+1.01% |
3,207,300 |
2024/1/9 |
2,480.5 |
2,527.5 |
2,448 |
2,471.5 |
+0.63% |
3,610,900 |
2024/1/5 |
2,546 |
2,569 |
2,456 |
2,456 |
-3.35% |
4,485,100 |
2024/1/4 |
2,558 |
2,578 |
2,525 |
2,541 |
-2.74% |
4,002,800 |
2023/12/29 |
2,594 |
2,642 |
2,585 |
2,612.5 |
+0.50% |
3,787,200 |
2023/12/28 |
2,558 |
2,599.5 |
2,524 |
2,599.5 |
+1.56% |
3,262,300 |
2023/12/27 |
2,510 |
2,604 |
2,510 |
2,559.5 |
+1.25% |
4,094,600 |
2023/12/26 |
2,517.5 |
2,536.5 |
2,499 |
2,528 |
+0.06% |
2,437,100 |
2023/12/25 |
2,541 |
2,548 |
2,497 |
2,526.5 |
-0.37% |
2,814,200 |
2023/12/22 |
2,569.5 |
2,594.5 |
2,534 |
2,536 |
-0.98% |
3,298,800 |
2023/12/21 |
2,628 |
2,645.5 |
2,555 |
2,561 |
-3.70% |
3,807,200 |
2023/12/20 |
2,619 |
2,693 |
2,600 |
2,659.5 |
+3.00% |
5,457,600 |
2023/12/19 |
2,565 |
2,613 |
2,537.5 |
2,582 |
-0.29% |
2,854,900 |
2023/12/18 |
2,649 |
2,649 |
2,555.5 |
2,589.5 |
-3.01% |
3,594,500 |
2023/12/15 |
2,638 |
2,675 |
2,608 |
2,670 |
+2.01% |
2,739,900 |
2023/12/14 |
2,679 |
2,698 |
2,616 |
2,617.5 |
-0.74% |
3,119,500 |
2023/12/13 |
2,644 |
2,651 |
2,595 |
2,637 |
-0.45% |
3,234,100 |
2023/12/12 |
2,720 |
2,721.5 |
2,620 |
2,649 |
-1.10% |
4,124,400 |
2023/12/11 |
2,660 |
2,708.5 |
2,656.5 |
2,678.5 |
+1.34% |
3,092,100 |
2023/12/8 |
2,617.5 |
2,652 |
2,590 |
2,643 |
-0.25% |
3,984,700 |
2023/12/7 |
2,695 |
2,710 |
2,637 |
2,649.5 |
-3.48% |
3,926,500 |
2023/12/6 |
2,707.5 |
2,756 |
2,700.5 |
2,745 |
+1.86% |
3,498,200 |
2023/12/5 |
2,760 |
2,768.5 |
2,690.5 |
2,695 |
-3.73% |
4,792,100 |
2023/12/4 |
2,826 |
2,848.5 |
2,781.5 |
2,799.5 |
-0.28% |
3,844,200 |
2023/12/1 |
2,810.5 |
2,830.5 |
2,766 |
2,807.5 |
-0.78% |
4,794,200 |
2023/11/30 |
2,912 |
2,912 |
2,819.5 |
2,829.5 |
-3.46% |
5,609,400 |
2023/11/29 |
2,925 |
2,986.5 |
2,922.5 |
2,931 |
+0.05% |
4,286,700 |
2023/11/28 |
2,936 |
2,968 |
2,901 |
2,929.5 |
+0.24% |
3,544,400 |
2023/11/27 |
2,995.5 |
3,021 |
2,916.5 |
2,922.5 |
-2.04% |
4,129,500 |
2023/11/24 |
3,017 |
3,024 |
2,973.5 |
2,983.5 |
-0.68% |
4,272,800 |
2023/11/22 |
3,101 |
3,109 |
2,983.5 |
3,004 |
-5.27% |
9,034,700 |
2023/11/21 |
3,131 |
3,171 |
3,113 |
3,171 |
+1.90% |
2,902,200 |
2023/11/20 |
3,090 |
3,178 |
3,083 |
3,112 |
+0.45% |
3,844,300 |
2023/11/17 |
3,142 |
3,142 |
3,057 |
3,098 |
-1.56% |
4,270,700 |
2023/11/16 |
3,186 |
3,202 |
3,128 |
3,147 |
+0.13% |
4,202,300 |
|