日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,270.5 |
1,289.5 |
1,270 |
1,285.5 |
+1.38% |
2,801,100 |
2024/5/20 |
1,289 |
1,295 |
1,262 |
1,268 |
-2.20% |
2,834,500 |
2024/5/17 |
1,269 |
1,305.5 |
1,260 |
1,296.5 |
+1.73% |
2,418,300 |
2024/5/16 |
1,277 |
1,293.5 |
1,265 |
1,274.5 |
+0.00% |
2,768,800 |
2024/5/15 |
1,276.5 |
1,280 |
1,250 |
1,274.5 |
-1.05% |
3,292,800 |
2024/5/14 |
1,289.5 |
1,298.5 |
1,268 |
1,288 |
-0.16% |
3,021,000 |
2024/5/13 |
1,311.5 |
1,313 |
1,279.5 |
1,290 |
-2.57% |
2,570,700 |
2024/5/10 |
1,338.5 |
1,343 |
1,313.5 |
1,324 |
-1.56% |
3,276,900 |
2024/5/9 |
1,398.5 |
1,422 |
1,331 |
1,345 |
+14.13% |
6,596,500 |
2024/5/8 |
1,196 |
1,200.5 |
1,169.5 |
1,178.5 |
-1.46% |
3,271,800 |
2024/5/7 |
1,188 |
1,203 |
1,178 |
1,196 |
-0.37% |
2,481,100 |
2024/5/2 |
1,215.5 |
1,217 |
1,196.5 |
1,200.5 |
-0.70% |
1,667,900 |
2024/5/1 |
1,213 |
1,223.5 |
1,208 |
1,209 |
+0.25% |
1,810,700 |
2024/4/30 |
1,214.5 |
1,217 |
1,185 |
1,206 |
-0.66% |
3,022,800 |
2024/4/26 |
1,213.5 |
1,216 |
1,197 |
1,214 |
-0.41% |
2,331,400 |
2024/4/25 |
1,236 |
1,237 |
1,213.5 |
1,219 |
-1.26% |
2,208,600 |
2024/4/24 |
1,230 |
1,239.5 |
1,217 |
1,234.5 |
+0.37% |
2,225,000 |
2024/4/23 |
1,231 |
1,246 |
1,220.5 |
1,230 |
-0.36% |
1,726,100 |
2024/4/22 |
1,206 |
1,238.5 |
1,201 |
1,234.5 |
+4.18% |
2,100,700 |
2024/4/19 |
1,204.5 |
1,205 |
1,177 |
1,185 |
-1.54% |
1,794,900 |
2024/4/18 |
1,219.5 |
1,219.5 |
1,200 |
1,203.5 |
+0.33% |
1,613,700 |
2024/4/17 |
1,225 |
1,226.5 |
1,195.5 |
1,199.5 |
-1.60% |
1,503,600 |
2024/4/16 |
1,199 |
1,228.5 |
1,190 |
1,219 |
+0.91% |
2,483,500 |
2024/4/15 |
1,198.5 |
1,218 |
1,198 |
1,208 |
+0.50% |
1,635,900 |
2024/4/12 |
1,213 |
1,223.5 |
1,199 |
1,202 |
-0.91% |
1,537,000 |
2024/4/11 |
1,197 |
1,213 |
1,188.5 |
1,213 |
-0.78% |
1,985,400 |
2024/4/10 |
1,212.5 |
1,234.5 |
1,210 |
1,222.5 |
+0.45% |
1,572,600 |
2024/4/9 |
1,225 |
1,237.5 |
1,214 |
1,217 |
-1.38% |
1,862,700 |
2024/4/8 |
1,246.5 |
1,251.5 |
1,229.5 |
1,234 |
+0.04% |
1,665,700 |
2024/4/5 |
1,225 |
1,236.5 |
1,208 |
1,233.5 |
+0.37% |
1,143,200 |
2024/4/4 |
1,220 |
1,243.5 |
1,219 |
1,229 |
+0.45% |
1,493,800 |
2024/4/3 |
1,222 |
1,230 |
1,207 |
1,223.5 |
-1.53% |
2,291,200 |
2024/4/2 |
1,264 |
1,270 |
1,231.5 |
1,242.5 |
-3.04% |
2,169,400 |
2024/4/1 |
1,270.5 |
1,282 |
1,263.5 |
1,281.5 |
+1.50% |
1,289,000 |
2024/3/29 |
1,250 |
1,266 |
1,244.5 |
1,262.5 |
+1.04% |
1,210,500 |
2024/3/28 |
1,285 |
1,294 |
1,244 |
1,249.5 |
-2.46% |
1,712,500 |
2024/3/27 |
1,282.5 |
1,296.8 |
1,276.8 |
1,281 |
+0.77% |
1,362,000 |
2024/3/26 |
1,273.4 |
1,291.2 |
1,264.7 |
1,271.2 |
+0.49% |
1,545,900 |
2024/3/25 |
1,312 |
1,312.5 |
1,262.8 |
1,265 |
-3.74% |
1,360,200 |
2024/3/22 |
1,314.9 |
1,325.7 |
1,301.7 |
1,314.2 |
-0.15% |
791,400 |
2024/3/21 |
1,333.7 |
1,342.2 |
1,313 |
1,316.2 |
-1.26% |
821,600 |
2024/3/19 |
1,339 |
1,342 |
1,310.5 |
1,333 |
-0.05% |
653,900 |
2024/3/18 |
1,318.5 |
1,341.4 |
1,310.2 |
1,333.7 |
+1.10% |
723,500 |
2024/3/15 |
1,322.4 |
1,334.7 |
1,308 |
1,319.2 |
+0.43% |
1,239,500 |
2024/3/14 |
1,335 |
1,343.8 |
1,293.5 |
1,313.5 |
-2.20% |
1,206,400 |
2024/3/13 |
1,365 |
1,386.3 |
1,332 |
1,343 |
-1.40% |
1,354,200 |
2024/3/12 |
1,319.3 |
1,364 |
1,315 |
1,362 |
+2.91% |
867,700 |
2024/3/11 |
1,315 |
1,324.8 |
1,305.8 |
1,323.5 |
+0.00% |
840,000 |
2024/3/8 |
1,297.5 |
1,328.5 |
1,296 |
1,323.5 |
+0.84% |
802,800 |
2024/3/7 |
1,317.5 |
1,324.5 |
1,309 |
1,312.5 |
-0.79% |
1,001,100 |
2024/3/6 |
1,333.8 |
1,339.8 |
1,315.5 |
1,323 |
+1.97% |
1,344,500 |
2024/3/5 |
1,335.5 |
1,341.5 |
1,295.3 |
1,297.5 |
-2.82% |
1,126,100 |
2024/3/4 |
1,326.5 |
1,341.9 |
1,325.5 |
1,335.2 |
+1.19% |
1,189,200 |
2024/3/1 |
1,310 |
1,322.5 |
1,302.8 |
1,319.5 |
+1.29% |
901,800 |
2024/2/29 |
1,303.4 |
1,309.9 |
1,291 |
1,302.7 |
+1.28% |
1,500,500 |
2024/2/28 |
1,288.9 |
1,303.9 |
1,285 |
1,286.2 |
+0.80% |
1,084,000 |
2024/2/27 |
1,305 |
1,313.5 |
1,271.8 |
1,276 |
-1.52% |
1,112,000 |
2024/2/26 |
1,296.9 |
1,315.4 |
1,291.2 |
1,295.7 |
-0.02% |
1,120,300 |
2024/2/22 |
1,312.3 |
1,317.5 |
1,290.8 |
1,296 |
-0.77% |
1,039,600 |
2024/2/21 |
1,303.8 |
1,309.3 |
1,288.3 |
1,306 |
+0.19% |
851,400 |
2024/2/20 |
1,318.3 |
1,324 |
1,302.5 |
1,303.5 |
-1.38% |
565,100 |
2024/2/19 |
1,320 |
1,328.9 |
1,306.5 |
1,321.7 |
+0.15% |
588,500 |
2024/2/16 |
1,322.9 |
1,333.7 |
1,315.7 |
1,319.7 |
+0.73% |
687,300 |
2024/2/15 |
1,320.4 |
1,329.9 |
1,304.7 |
1,310.2 |
-0.04% |
923,300 |
2024/2/14 |
1,341.7 |
1,343.9 |
1,293.5 |
1,310.7 |
-0.30% |
904,100 |
2024/2/13 |
1,326.9 |
1,339.4 |
1,307 |
1,314.7 |
-0.90% |
969,600 |
2024/2/9 |
1,336.4 |
1,337.2 |
1,325 |
1,326.7 |
-0.82% |
620,500 |
2024/2/8 |
1,339.4 |
1,346.4 |
1,328.5 |
1,337.7 |
-0.47% |
885,300 |
2024/2/7 |
1,409.3 |
1,411 |
1,336.8 |
1,344 |
-1.75% |
1,042,900 |
2024/2/6 |
1,389.5 |
1,397.3 |
1,367.3 |
1,368 |
-2.40% |
795,100 |
2024/2/5 |
1,406.7 |
1,411.7 |
1,399.2 |
1,401.7 |
-0.04% |
426,200 |
2024/2/2 |
1,399 |
1,410.9 |
1,399 |
1,402.2 |
+0.25% |
428,700 |
2024/2/1 |
1,390.5 |
1,407.2 |
1,389 |
1,398.7 |
-0.11% |
444,700 |
2024/1/31 |
1,384.5 |
1,400.2 |
1,383.7 |
1,400.2 |
+0.29% |
618,100 |
2024/1/30 |
1,408.9 |
1,411.9 |
1,395 |
1,396.2 |
-0.39% |
371,900 |
2024/1/29 |
1,408.9 |
1,419.2 |
1,400.2 |
1,401.7 |
-0.46% |
392,400 |
2024/1/26 |
1,412.7 |
1,418.2 |
1,400.7 |
1,408.2 |
-0.45% |
407,500 |
2024/1/25 |
1,416.8 |
1,428.5 |
1,408.8 |
1,414.5 |
-0.35% |
488,900 |
2024/1/24 |
1,429.3 |
1,446.3 |
1,413.3 |
1,419.5 |
-2.39% |
523,900 |
2024/1/23 |
1,451.7 |
1,477.2 |
1,448.7 |
1,454.2 |
+0.81% |
570,200 |
2024/1/22 |
1,425 |
1,446 |
1,418.3 |
1,442.5 |
+1.82% |
570,400 |
2024/1/19 |
1,434.9 |
1,435.4 |
1,410.5 |
1,416.7 |
-0.06% |
429,700 |
2024/1/18 |
1,426 |
1,436.5 |
1,417.3 |
1,417.5 |
-0.64% |
410,600 |
2024/1/17 |
1,440.7 |
1,452.9 |
1,425.7 |
1,426.7 |
-0.89% |
466,900 |
2024/1/16 |
1,477.3 |
1,478 |
1,434.5 |
1,439.5 |
-3.34% |
456,200 |
2024/1/15 |
1,480 |
1,494.7 |
1,474 |
1,489.2 |
+0.47% |
274,000 |
2024/1/12 |
1,474 |
1,491.7 |
1,471 |
1,482.2 |
+1.26% |
485,200 |
2024/1/11 |
1,449.5 |
1,471.2 |
1,442 |
1,463.7 |
+2.09% |
727,300 |
2024/1/10 |
1,421.7 |
1,443.2 |
1,421.5 |
1,433.7 |
+0.17% |
641,000 |
2024/1/9 |
1,421.5 |
1,440.7 |
1,419.2 |
1,431.2 |
+1.14% |
749,600 |
2024/1/5 |
1,438 |
1,438.5 |
1,412.8 |
1,415 |
-1.48% |
739,000 |
2024/1/4 |
1,423 |
1,438.2 |
1,407.2 |
1,436.2 |
+1.28% |
605,500 |
2023/12/29 |
1,412.5 |
1,419.8 |
1,406.8 |
1,418 |
+0.07% |
436,100 |
2023/12/28 |
1,403.3 |
1,417.3 |
1,403.3 |
1,417 |
+0.11% |
240,500 |
2023/12/27 |
1,411.8 |
1,420.5 |
1,411 |
1,415.5 |
+0.30% |
345,000 |
2023/12/26 |
1,411.9 |
1,416.7 |
1,402.7 |
1,411.2 |
-0.16% |
382,300 |
2023/12/25 |
1,410.5 |
1,419.5 |
1,405.8 |
1,413.5 |
+0.81% |
187,700 |
2023/12/22 |
1,394 |
1,405.9 |
1,393.5 |
1,402.2 |
+0.59% |
331,300 |
2023/12/21 |
1,391 |
1,401.5 |
1,386.3 |
1,394 |
-0.30% |
408,800 |
2023/12/20 |
1,393.5 |
1,407.2 |
1,383.2 |
1,398.2 |
+1.61% |
698,300 |
2023/12/19 |
1,377.5 |
1,384.5 |
1,356.3 |
1,376 |
-0.20% |
786,500 |
2023/12/18 |
1,395.9 |
1,399.4 |
1,373 |
1,378.7 |
-1.24% |
732,400 |
2023/12/15 |
1,380.5 |
1,401.3 |
1,374 |
1,396 |
-0.36% |
1,168,500 |
2023/12/14 |
1,418.5 |
1,421.5 |
1,398.8 |
1,401 |
-1.23% |
779,900 |
2023/12/13 |
1,438.5 |
1,439.8 |
1,411.8 |
1,418.5 |
-1.32% |
785,300 |
2023/12/12 |
1,454.3 |
1,457.5 |
1,433.8 |
1,437.5 |
-0.98% |
744,000 |
2023/12/11 |
1,472.9 |
1,472.9 |
1,446.7 |
1,451.7 |
+0.26% |
483,600 |
2023/12/8 |
1,453.3 |
1,466.5 |
1,437.3 |
1,448 |
-0.32% |
959,000 |
2023/12/7 |
1,496.7 |
1,496.7 |
1,450 |
1,452.7 |
-2.57% |
1,113,900 |
2023/12/6 |
1,473.5 |
1,495.8 |
1,466 |
1,491 |
+0.78% |
836,600 |
2023/12/5 |
1,482 |
1,497 |
1,478.5 |
1,479.5 |
-0.01% |
751,000 |
2023/12/4 |
1,442.2 |
1,481.7 |
1,442.2 |
1,479.7 |
+1.86% |
675,500 |
2023/12/1 |
1,446.2 |
1,452.7 |
1,441 |
1,452.7 |
+0.43% |
749,100 |
2023/11/30 |
1,446.5 |
1,456 |
1,438.5 |
1,446.5 |
-0.60% |
2,508,100 |
2023/11/29 |
1,454 |
1,463.2 |
1,444.5 |
1,455.2 |
+0.08% |
753,200 |
2023/11/28 |
1,456.8 |
1,462 |
1,451 |
1,454 |
-0.07% |
598,400 |
2023/11/27 |
1,456.8 |
1,465.5 |
1,440.5 |
1,455 |
-0.12% |
619,300 |
2023/11/24 |
1,466.9 |
1,469.9 |
1,451.5 |
1,456.7 |
+0.08% |
591,000 |
2023/11/22 |
1,452.5 |
1,479.3 |
1,450.5 |
1,455.5 |
+0.24% |
810,600 |
2023/11/21 |
1,438.3 |
1,454.8 |
1,434 |
1,452 |
+1.11% |
722,800 |
2023/11/20 |
1,442.8 |
1,453.8 |
1,435 |
1,436 |
-0.22% |
745,800 |
2023/11/17 |
1,425.5 |
1,442.7 |
1,419 |
1,439.2 |
+1.44% |
783,900 |
2023/11/16 |
1,429.9 |
1,431.7 |
1,412.7 |
1,418.7 |
-1.27% |
781,400 |
|