日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,518 |
1,544 |
1,515 |
1,518 |
+0.46% |
4,379,600 |
2024/5/20 |
1,480 |
1,529.5 |
1,479 |
1,511 |
+2.89% |
4,790,000 |
2024/5/17 |
1,447 |
1,473 |
1,445 |
1,468.5 |
+0.34% |
3,468,800 |
2024/5/16 |
1,485 |
1,497.5 |
1,446 |
1,463.5 |
-2.40% |
5,129,400 |
2024/5/15 |
1,485 |
1,526 |
1,482 |
1,499.5 |
+1.28% |
7,861,600 |
2024/5/14 |
1,452.5 |
1,496 |
1,443.5 |
1,480.5 |
+6.32% |
15,806,200 |
2024/5/13 |
1,427.5 |
1,429 |
1,386 |
1,392.5 |
-3.16% |
6,318,900 |
2024/5/10 |
1,445 |
1,451 |
1,424.5 |
1,438 |
+1.23% |
4,560,100 |
2024/5/9 |
1,418 |
1,423.5 |
1,403 |
1,420.5 |
+1.14% |
3,834,900 |
2024/5/8 |
1,425 |
1,425 |
1,400 |
1,404.5 |
-1.71% |
5,074,500 |
2024/5/7 |
1,430.5 |
1,435 |
1,419 |
1,429 |
+0.14% |
4,624,100 |
2024/5/2 |
1,433.5 |
1,439.5 |
1,416 |
1,427 |
-1.21% |
3,984,900 |
2024/5/1 |
1,450 |
1,457 |
1,428 |
1,444.5 |
-2.13% |
4,892,000 |
2024/4/30 |
1,429.5 |
1,476 |
1,419 |
1,476 |
+4.94% |
7,206,600 |
2024/4/26 |
1,426.5 |
1,428.5 |
1,402 |
1,406.5 |
-1.40% |
5,375,400 |
2024/4/25 |
1,446 |
1,446 |
1,421.5 |
1,426.5 |
-1.18% |
3,478,000 |
2024/4/24 |
1,426 |
1,446 |
1,423.5 |
1,443.5 |
+1.62% |
3,638,100 |
2024/4/23 |
1,420.5 |
1,437 |
1,416.5 |
1,420.5 |
+0.25% |
3,015,200 |
2024/4/22 |
1,402.5 |
1,424 |
1,391.5 |
1,417 |
+2.72% |
4,117,700 |
2024/4/19 |
1,419.5 |
1,420 |
1,376.5 |
1,379.5 |
-2.54% |
5,869,200 |
2024/4/18 |
1,399 |
1,427.5 |
1,386.5 |
1,415.5 |
-0.14% |
4,042,400 |
2024/4/17 |
1,420 |
1,426.5 |
1,400 |
1,417.5 |
+1.83% |
5,201,600 |
2024/4/16 |
1,401 |
1,414 |
1,381 |
1,392 |
-1.35% |
4,301,700 |
2024/4/15 |
1,405 |
1,416 |
1,391 |
1,411 |
-0.39% |
3,622,100 |
2024/4/12 |
1,424 |
1,424 |
1,408 |
1,416.5 |
+0.35% |
3,963,200 |
2024/4/11 |
1,410 |
1,417 |
1,404 |
1,411.5 |
-1.26% |
4,128,200 |
2024/4/10 |
1,431 |
1,441 |
1,425 |
1,429.5 |
-0.28% |
3,346,400 |
2024/4/9 |
1,460 |
1,464 |
1,432 |
1,433.5 |
-0.49% |
3,825,500 |
2024/4/8 |
1,434 |
1,450 |
1,429 |
1,440.5 |
+1.44% |
2,660,900 |
2024/4/5 |
1,430 |
1,431.5 |
1,411.5 |
1,420 |
-2.10% |
4,218,800 |
2024/4/4 |
1,469.5 |
1,470 |
1,447 |
1,450.5 |
+1.26% |
3,828,400 |
2024/4/3 |
1,434 |
1,447 |
1,420.5 |
1,432.5 |
-0.93% |
3,998,000 |
2024/4/2 |
1,456 |
1,467.5 |
1,446 |
1,446 |
+0.42% |
5,153,500 |
2024/4/1 |
1,437.5 |
1,447 |
1,416 |
1,440 |
+1.16% |
5,167,700 |
2024/3/29 |
1,414.5 |
1,438 |
1,410 |
1,423.5 |
+2.45% |
6,470,800 |
2024/3/28 |
1,387 |
1,411 |
1,382.5 |
1,389.5 |
-0.18% |
4,348,200 |
2024/3/27 |
1,399 |
1,400 |
1,385 |
1,392 |
-0.25% |
5,096,100 |
2024/3/26 |
1,370 |
1,400 |
1,368 |
1,395.5 |
+1.42% |
4,111,200 |
2024/3/25 |
1,400 |
1,402 |
1,375.5 |
1,376 |
-1.96% |
3,583,400 |
2024/3/22 |
1,400 |
1,407 |
1,393 |
1,403.5 |
+0.61% |
4,480,800 |
2024/3/21 |
1,392.5 |
1,414 |
1,390 |
1,395 |
+1.49% |
6,109,600 |
2024/3/19 |
1,370.5 |
1,375 |
1,352.5 |
1,374.5 |
+0.59% |
5,054,800 |
2024/3/18 |
1,353.5 |
1,368.5 |
1,345.5 |
1,366.5 |
+2.74% |
4,241,900 |
2024/3/15 |
1,358 |
1,358.5 |
1,326.5 |
1,330 |
-0.78% |
5,019,900 |
2024/3/14 |
1,330.5 |
1,349.5 |
1,329.5 |
1,340.5 |
-0.19% |
3,938,500 |
2024/3/13 |
1,345 |
1,358.5 |
1,335.5 |
1,343 |
+0.64% |
5,037,200 |
2024/3/12 |
1,321.5 |
1,335.5 |
1,306.5 |
1,334.5 |
+0.45% |
4,477,400 |
2024/3/11 |
1,311 |
1,331 |
1,300.5 |
1,328.5 |
-0.23% |
5,200,700 |
2024/3/8 |
1,334.5 |
1,339 |
1,312 |
1,331.5 |
-1.11% |
7,901,600 |
2024/3/7 |
1,387 |
1,390 |
1,344 |
1,346.5 |
-2.95% |
6,143,000 |
2024/3/6 |
1,372 |
1,393 |
1,365.5 |
1,387.5 |
+1.87% |
5,367,700 |
2024/3/5 |
1,350 |
1,370 |
1,349 |
1,362 |
+0.26% |
3,868,400 |
2024/3/4 |
1,383 |
1,383.5 |
1,357.5 |
1,358.5 |
-1.20% |
4,272,300 |
2024/3/1 |
1,347 |
1,379.5 |
1,347 |
1,375 |
+2.65% |
5,478,000 |
2024/2/29 |
1,348.5 |
1,352 |
1,325.5 |
1,339.5 |
-1.72% |
10,980,500 |
2024/2/28 |
1,374 |
1,374.5 |
1,346 |
1,363 |
-0.22% |
8,841,500 |
2024/2/27 |
1,372 |
1,399 |
1,366 |
1,366 |
-0.58% |
7,420,300 |
2024/2/26 |
1,383 |
1,392 |
1,373.5 |
1,374 |
-0.65% |
4,864,900 |
2024/2/22 |
1,380 |
1,398 |
1,376.5 |
1,383 |
+0.33% |
4,448,300 |
2024/2/21 |
1,368 |
1,401.5 |
1,368 |
1,378.5 |
-0.29% |
5,024,100 |
2024/2/20 |
1,372.5 |
1,385.5 |
1,367.5 |
1,382.5 |
+1.47% |
4,998,100 |
2024/2/19 |
1,381 |
1,385.5 |
1,345 |
1,362.5 |
-1.16% |
6,869,200 |
2024/2/16 |
1,379.5 |
1,400.5 |
1,369 |
1,378.5 |
-0.11% |
7,154,000 |
2024/2/15 |
1,430 |
1,458 |
1,363 |
1,380 |
-4.03% |
13,193,300 |
2024/2/14 |
1,428 |
1,443 |
1,416.5 |
1,438 |
-2.18% |
8,418,100 |
2024/2/13 |
1,432 |
1,476 |
1,413.5 |
1,470 |
+2.62% |
7,293,700 |
2024/2/9 |
1,427 |
1,453.5 |
1,420.5 |
1,432.5 |
-0.35% |
5,162,400 |
2024/2/8 |
1,432 |
1,452 |
1,423 |
1,437.5 |
+1.27% |
5,187,300 |
2024/2/7 |
1,412 |
1,442 |
1,412 |
1,419.5 |
+0.53% |
4,505,400 |
2024/2/6 |
1,412.5 |
1,421.5 |
1,407.5 |
1,412 |
-1.05% |
3,738,700 |
2024/2/5 |
1,425 |
1,438 |
1,413.5 |
1,427 |
+2.85% |
4,396,000 |
2024/2/2 |
1,398.5 |
1,402 |
1,383 |
1,387.5 |
-0.50% |
4,579,100 |
2024/2/1 |
1,390 |
1,403 |
1,386.5 |
1,394.5 |
-0.89% |
3,529,400 |
2024/1/31 |
1,398.5 |
1,407 |
1,384.5 |
1,407 |
+0.39% |
6,354,600 |
2024/1/30 |
1,396 |
1,408.5 |
1,385 |
1,401.5 |
+0.07% |
3,345,000 |
2024/1/29 |
1,405 |
1,416.5 |
1,392.5 |
1,400.5 |
+0.86% |
3,628,300 |
2024/1/26 |
1,408.5 |
1,409.5 |
1,388.5 |
1,388.5 |
-2.32% |
3,838,200 |
2024/1/25 |
1,428 |
1,442 |
1,411.5 |
1,421.5 |
+0.32% |
3,345,600 |
2024/1/24 |
1,430 |
1,434.5 |
1,413 |
1,417 |
-2.17% |
4,135,100 |
2024/1/23 |
1,462 |
1,475 |
1,442 |
1,448.5 |
-1.36% |
6,185,300 |
2024/1/22 |
1,428 |
1,472.5 |
1,418 |
1,468.5 |
+6.26% |
11,048,900 |
2024/1/19 |
1,390 |
1,399 |
1,370 |
1,382 |
+0.11% |
3,969,000 |
2024/1/18 |
1,360 |
1,395 |
1,358.5 |
1,380.5 |
+2.07% |
5,396,400 |
2024/1/17 |
1,360 |
1,383.5 |
1,352.5 |
1,352.5 |
+0.30% |
5,358,900 |
2024/1/16 |
1,339 |
1,354.5 |
1,332 |
1,348.5 |
+0.45% |
4,382,000 |
2024/1/15 |
1,346.5 |
1,351 |
1,330.5 |
1,342.5 |
-0.33% |
4,435,100 |
2024/1/12 |
1,370 |
1,371 |
1,329.5 |
1,347 |
+1.32% |
6,827,800 |
2024/1/11 |
1,316.5 |
1,332.5 |
1,316 |
1,329.5 |
+2.47% |
5,581,300 |
2024/1/10 |
1,297 |
1,306.5 |
1,292.5 |
1,297.5 |
+0.54% |
3,677,100 |
2024/1/9 |
1,315 |
1,325 |
1,283.5 |
1,290.5 |
-1.45% |
4,728,400 |
2024/1/5 |
1,293 |
1,324 |
1,293 |
1,309.5 |
+2.63% |
6,078,600 |
2024/1/4 |
1,253 |
1,284 |
1,241.5 |
1,276 |
+1.31% |
7,028,800 |
2023/12/29 |
1,279 |
1,286.5 |
1,255 |
1,259.5 |
-1.56% |
4,484,200 |
2023/12/28 |
1,270 |
1,288.5 |
1,258 |
1,279.5 |
-2.28% |
5,438,500 |
2023/12/27 |
1,295.6 |
1,309.3 |
1,291.6 |
1,309.3 |
+1.10% |
2,562,900 |
2023/12/26 |
1,307 |
1,308 |
1,290.7 |
1,295 |
-0.46% |
1,395,400 |
2023/12/25 |
1,311.7 |
1,318.3 |
1,300.3 |
1,301 |
-0.25% |
1,353,900 |
2023/12/22 |
1,296.6 |
1,304.3 |
1,285 |
1,304.3 |
+0.98% |
1,878,200 |
2023/12/21 |
1,283.3 |
1,306.3 |
1,280.9 |
1,291.6 |
-0.80% |
1,973,000 |
2023/12/20 |
1,272.7 |
1,305.7 |
1,271 |
1,302 |
+3.20% |
3,370,700 |
2023/12/19 |
1,259.9 |
1,277.6 |
1,250.3 |
1,261.6 |
-0.37% |
1,776,100 |
2023/12/18 |
1,244.6 |
1,266.3 |
1,235 |
1,266.3 |
+0.93% |
1,971,700 |
2023/12/15 |
1,216.6 |
1,256.6 |
1,210.9 |
1,254.6 |
+4.55% |
4,041,500 |
2023/12/14 |
1,240 |
1,241 |
1,193.3 |
1,200 |
-3.51% |
3,983,800 |
2023/12/13 |
1,253.3 |
1,254.3 |
1,240.3 |
1,243.6 |
-0.62% |
1,620,500 |
2023/12/12 |
1,281.6 |
1,281.6 |
1,251.3 |
1,251.3 |
-1.03% |
1,627,600 |
2023/12/11 |
1,268 |
1,268.3 |
1,257 |
1,264.3 |
+1.58% |
1,512,900 |
2023/12/8 |
1,249.9 |
1,255.3 |
1,237.3 |
1,244.6 |
-2.05% |
3,350,100 |
2023/12/7 |
1,285.9 |
1,297.6 |
1,270.3 |
1,270.6 |
-1.01% |
2,270,700 |
2023/12/6 |
1,272.3 |
1,286.9 |
1,270.6 |
1,283.6 |
+1.05% |
1,972,100 |
2023/12/5 |
1,272.6 |
1,279.6 |
1,266.6 |
1,270.3 |
-0.65% |
1,944,300 |
2023/12/4 |
1,279.6 |
1,283.3 |
1,264.3 |
1,278.6 |
-0.54% |
1,848,000 |
2023/12/1 |
1,269.6 |
1,289.3 |
1,266.6 |
1,285.6 |
+2.11% |
2,700,200 |
2023/11/30 |
1,241.3 |
1,262.3 |
1,240.7 |
1,259 |
+1.02% |
2,524,600 |
2023/11/29 |
1,236.3 |
1,250.6 |
1,234 |
1,246.3 |
+0.00% |
1,332,700 |
2023/11/28 |
1,248.3 |
1,249.3 |
1,235.3 |
1,246.3 |
+0.40% |
2,058,500 |
2023/11/27 |
1,253.3 |
1,258.6 |
1,238.3 |
1,241.3 |
-1.12% |
2,055,000 |
2023/11/24 |
1,247 |
1,257.6 |
1,240 |
1,255.3 |
+1.87% |
1,814,500 |
2023/11/22 |
1,214 |
1,239 |
1,212.3 |
1,232.3 |
+0.93% |
2,488,100 |
2023/11/21 |
1,226.7 |
1,228.3 |
1,214 |
1,221 |
+0.03% |
3,060,200 |
2023/11/20 |
1,256.6 |
1,277.3 |
1,220.6 |
1,220.6 |
-2.48% |
3,611,000 |
2023/11/17 |
1,238.9 |
1,256.6 |
1,237.3 |
1,251.6 |
+1.05% |
1,759,100 |
2023/11/16 |
1,254.6 |
1,257.9 |
1,235.6 |
1,238.6 |
-1.28% |
2,943,200 |
|