日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,518 |
2,548.5 |
2,500 |
2,500.5 |
-0.40% |
319,100 |
2024/5/20 |
2,486 |
2,526.5 |
2,482 |
2,510.5 |
+0.86% |
348,200 |
2024/5/17 |
2,500 |
2,517.5 |
2,476.5 |
2,489 |
-0.94% |
492,500 |
2024/5/16 |
2,538 |
2,624 |
2,474 |
2,512.5 |
-5.86% |
1,045,900 |
2024/5/15 |
2,699 |
2,706 |
2,651 |
2,669 |
-0.65% |
328,300 |
2024/5/14 |
2,649.5 |
2,687 |
2,640 |
2,686.5 |
+1.42% |
337,900 |
2024/5/13 |
2,624 |
2,649 |
2,617.5 |
2,649 |
+0.34% |
306,000 |
2024/5/10 |
2,630 |
2,645 |
2,612.5 |
2,640 |
+0.80% |
145,200 |
2024/5/9 |
2,599.5 |
2,659 |
2,574 |
2,619 |
+1.51% |
234,600 |
2024/5/8 |
2,600 |
2,615 |
2,580 |
2,580 |
-0.06% |
207,200 |
2024/5/7 |
2,583.5 |
2,607.5 |
2,579.5 |
2,581.5 |
-1.05% |
276,600 |
2024/5/2 |
2,591.5 |
2,609.5 |
2,582 |
2,609 |
+0.97% |
116,600 |
2024/5/1 |
2,600 |
2,609.5 |
2,581 |
2,584 |
-1.32% |
145,500 |
2024/4/30 |
2,600 |
2,618.5 |
2,572.5 |
2,618.5 |
+1.32% |
248,400 |
2024/4/26 |
2,552 |
2,585 |
2,528 |
2,584.5 |
+0.90% |
313,400 |
2024/4/25 |
2,630 |
2,630 |
2,559.5 |
2,561.5 |
-2.64% |
225,400 |
2024/4/24 |
2,630 |
2,635 |
2,612.5 |
2,631 |
+0.19% |
198,500 |
2024/4/23 |
2,608 |
2,632.5 |
2,597.5 |
2,626 |
+0.36% |
198,300 |
2024/4/22 |
2,625 |
2,639 |
2,601.5 |
2,616.5 |
+0.08% |
230,600 |
2024/4/19 |
2,620.5 |
2,627.5 |
2,574.5 |
2,614.5 |
-0.83% |
312,300 |
2024/4/18 |
2,610 |
2,641.5 |
2,595.5 |
2,636.5 |
+1.83% |
227,900 |
2024/4/17 |
2,608 |
2,613.5 |
2,577 |
2,589 |
-0.75% |
270,000 |
2024/4/16 |
2,650 |
2,650.5 |
2,592.5 |
2,608.5 |
-1.95% |
265,600 |
2024/4/15 |
2,644 |
2,660.5 |
2,635 |
2,660.5 |
-0.04% |
177,000 |
2024/4/12 |
2,641 |
2,671 |
2,637.5 |
2,661.5 |
+1.08% |
224,100 |
2024/4/11 |
2,634.5 |
2,652 |
2,620.5 |
2,633 |
-0.79% |
159,800 |
2024/4/10 |
2,630 |
2,654.5 |
2,619 |
2,654 |
+1.18% |
327,200 |
2024/4/9 |
2,605 |
2,624.5 |
2,588.5 |
2,623 |
+0.63% |
200,200 |
2024/4/8 |
2,613 |
2,624 |
2,596.5 |
2,606.5 |
-0.08% |
181,300 |
2024/4/5 |
2,600 |
2,612.5 |
2,582.5 |
2,608.5 |
+0.21% |
174,000 |
2024/4/4 |
2,587 |
2,616.5 |
2,571.5 |
2,603 |
+0.62% |
316,800 |
2024/4/3 |
2,571.5 |
2,596 |
2,557.5 |
2,587 |
-0.08% |
310,900 |
2024/4/2 |
2,609.5 |
2,632 |
2,577.5 |
2,589 |
-0.79% |
272,300 |
2024/4/1 |
2,645 |
2,648 |
2,589 |
2,609.5 |
-1.71% |
324,500 |
2024/3/29 |
2,616.5 |
2,670 |
2,607.5 |
2,655 |
+2.61% |
410,900 |
2024/3/28 |
2,654.5 |
2,654.5 |
2,576 |
2,587.5 |
-4.33% |
1,325,300 |
2024/3/27 |
2,662 |
2,734.5 |
2,662 |
2,704.5 |
+1.67% |
1,504,200 |
2024/3/26 |
2,652.5 |
2,668.5 |
2,627.5 |
2,660 |
-0.58% |
603,500 |
2024/3/25 |
2,660 |
2,693 |
2,651 |
2,675.5 |
+0.51% |
792,500 |
2024/3/22 |
2,643.5 |
2,664.5 |
2,634 |
2,662 |
+1.76% |
574,000 |
2024/3/21 |
2,633.5 |
2,643 |
2,598.5 |
2,616 |
+0.17% |
706,400 |
2024/3/19 |
2,570 |
2,625 |
2,559 |
2,611.5 |
+2.13% |
545,700 |
2024/3/18 |
2,530.5 |
2,559.5 |
2,523.5 |
2,557 |
+1.59% |
371,700 |
2024/3/15 |
2,496.5 |
2,531 |
2,491 |
2,517 |
+0.40% |
294,500 |
2024/3/14 |
2,473.5 |
2,511 |
2,467 |
2,507 |
+1.27% |
276,600 |
2024/3/13 |
2,492.5 |
2,495 |
2,462.5 |
2,475.5 |
-0.26% |
229,300 |
2024/3/12 |
2,448 |
2,482 |
2,438 |
2,482 |
+1.22% |
266,000 |
2024/3/11 |
2,461 |
2,469.5 |
2,428.5 |
2,452 |
-0.73% |
401,600 |
2024/3/8 |
2,474 |
2,490 |
2,449 |
2,470 |
-1.28% |
415,500 |
2024/3/7 |
2,467.5 |
2,504 |
2,462 |
2,502 |
+0.93% |
319,700 |
2024/3/6 |
2,450 |
2,491.5 |
2,430.5 |
2,479 |
+0.22% |
391,400 |
2024/3/5 |
2,463.5 |
2,488 |
2,445.5 |
2,473.5 |
+0.06% |
444,400 |
2024/3/4 |
2,517 |
2,517 |
2,470 |
2,472 |
-2.33% |
559,600 |
2024/3/1 |
2,575 |
2,575.5 |
2,516 |
2,531 |
-1.92% |
443,900 |
2024/2/29 |
2,584 |
2,592 |
2,555 |
2,580.5 |
+0.62% |
370,400 |
2024/2/28 |
2,552.5 |
2,576.5 |
2,543.5 |
2,564.5 |
+0.45% |
260,200 |
2024/2/27 |
2,571 |
2,574.5 |
2,545.5 |
2,553 |
-0.99% |
285,500 |
2024/2/26 |
2,570 |
2,588 |
2,561.5 |
2,578.5 |
+1.02% |
332,700 |
2024/2/22 |
2,515.5 |
2,552.5 |
2,505 |
2,552.5 |
+1.59% |
328,100 |
2024/2/21 |
2,525 |
2,527 |
2,488 |
2,512.5 |
-0.91% |
264,900 |
2024/2/20 |
2,560 |
2,560 |
2,522 |
2,535.5 |
-0.45% |
246,100 |
2024/2/19 |
2,544 |
2,563 |
2,522 |
2,547 |
+1.66% |
282,500 |
2024/2/16 |
2,491 |
2,510.5 |
2,482 |
2,505.5 |
+0.99% |
365,200 |
2024/2/15 |
2,553 |
2,553 |
2,462 |
2,481 |
-1.74% |
445,200 |
2024/2/14 |
2,540 |
2,543.5 |
2,486 |
2,525 |
-0.67% |
357,100 |
2024/2/13 |
2,553.5 |
2,555 |
2,450.5 |
2,542 |
-0.59% |
810,000 |
2024/2/9 |
2,540.5 |
2,580.5 |
2,536 |
2,557 |
+0.08% |
358,500 |
2024/2/8 |
2,558 |
2,574 |
2,529 |
2,555 |
-0.16% |
261,600 |
2024/2/7 |
2,565 |
2,569.5 |
2,536 |
2,559 |
-0.43% |
227,700 |
2024/2/6 |
2,597.5 |
2,610 |
2,568 |
2,570 |
-0.17% |
321,800 |
2024/2/5 |
2,590 |
2,596.5 |
2,563.5 |
2,574.5 |
-0.48% |
304,700 |
2024/2/2 |
2,585 |
2,600 |
2,552.5 |
2,587 |
+0.47% |
242,800 |
2024/2/1 |
2,560.5 |
2,583 |
2,530 |
2,575 |
+0.04% |
345,300 |
2024/1/31 |
2,540.5 |
2,574 |
2,540.5 |
2,574 |
+0.70% |
338,600 |
2024/1/30 |
2,535 |
2,567.5 |
2,534.5 |
2,556 |
+1.09% |
267,300 |
2024/1/29 |
2,509.5 |
2,534.5 |
2,505 |
2,528.5 |
+0.88% |
124,300 |
2024/1/26 |
2,529 |
2,547.5 |
2,504 |
2,506.5 |
-1.20% |
243,500 |
2024/1/25 |
2,521 |
2,540.5 |
2,501 |
2,537 |
+1.12% |
208,100 |
2024/1/24 |
2,520.5 |
2,521.5 |
2,492 |
2,509 |
-0.61% |
307,800 |
2024/1/23 |
2,549 |
2,556.5 |
2,515.5 |
2,524.5 |
-0.84% |
241,600 |
2024/1/22 |
2,505 |
2,546 |
2,472.5 |
2,546 |
+1.92% |
297,100 |
2024/1/19 |
2,500 |
2,505 |
2,481.5 |
2,498 |
+0.42% |
243,400 |
2024/1/18 |
2,517.5 |
2,522 |
2,487 |
2,487.5 |
-0.92% |
248,500 |
2024/1/17 |
2,517 |
2,538 |
2,498 |
2,510.5 |
-0.22% |
282,400 |
2024/1/16 |
2,504.5 |
2,552.5 |
2,501.5 |
2,516 |
+0.64% |
551,500 |
2024/1/15 |
2,507.5 |
2,512.5 |
2,478 |
2,500 |
-0.56% |
468,800 |
2024/1/12 |
2,522 |
2,527 |
2,508.5 |
2,514 |
-0.32% |
316,600 |
2024/1/11 |
2,549.5 |
2,568 |
2,520 |
2,522 |
-0.53% |
296,000 |
2024/1/10 |
2,545 |
2,559 |
2,529.5 |
2,535.5 |
+0.08% |
358,400 |
2024/1/9 |
2,506 |
2,536 |
2,502.5 |
2,533.5 |
+2.57% |
397,400 |
2024/1/5 |
2,471 |
2,481.5 |
2,456 |
2,470 |
+0.82% |
358,400 |
2024/1/4 |
2,429 |
2,450 |
2,401 |
2,450 |
+0.16% |
245,300 |
2023/12/29 |
2,422 |
2,446 |
2,413.5 |
2,446 |
+0.66% |
161,200 |
2023/12/28 |
2,396 |
2,430 |
2,390.5 |
2,430 |
+0.60% |
254,300 |
2023/12/27 |
2,405 |
2,419 |
2,387.5 |
2,415.5 |
+0.17% |
279,500 |
2023/12/26 |
2,423 |
2,426.5 |
2,398.5 |
2,411.5 |
-0.62% |
174,900 |
2023/12/25 |
2,449 |
2,449 |
2,404.5 |
2,426.5 |
+0.56% |
244,900 |
2023/12/22 |
2,377 |
2,416.5 |
2,368 |
2,413 |
+1.54% |
271,800 |
2023/12/21 |
2,377.5 |
2,397 |
2,371 |
2,376.5 |
-1.29% |
184,900 |
2023/12/20 |
2,390.5 |
2,423.5 |
2,389 |
2,407.5 |
+0.12% |
270,200 |
2023/12/19 |
2,377.5 |
2,406 |
2,362 |
2,404.5 |
+0.42% |
360,000 |
2023/12/18 |
2,400 |
2,403.5 |
2,358 |
2,394.5 |
-0.87% |
242,000 |
2023/12/15 |
2,444 |
2,444 |
2,401.5 |
2,415.5 |
+0.17% |
310,900 |
2023/12/14 |
2,441 |
2,453.5 |
2,402 |
2,411.5 |
-1.03% |
221,600 |
2023/12/13 |
2,480 |
2,489.5 |
2,424 |
2,436.5 |
-0.85% |
297,000 |
2023/12/12 |
2,450 |
2,478 |
2,436 |
2,457.5 |
+0.18% |
394,500 |
2023/12/11 |
2,409 |
2,453 |
2,405 |
2,453 |
+2.74% |
550,500 |
2023/12/8 |
2,400 |
2,417.5 |
2,373.5 |
2,387.5 |
+0.53% |
570,000 |
2023/12/7 |
2,403.5 |
2,433 |
2,367 |
2,375 |
-1.62% |
442,400 |
2023/12/6 |
2,352 |
2,418.5 |
2,348 |
2,414 |
+2.94% |
791,700 |
2023/12/5 |
2,279 |
2,358 |
2,272.5 |
2,345 |
+2.87% |
786,400 |
2023/12/4 |
2,280.5 |
2,294.5 |
2,246 |
2,279.5 |
+1.45% |
507,400 |
2023/12/1 |
2,252 |
2,260.5 |
2,225 |
2,247 |
-0.16% |
674,300 |
2023/11/30 |
2,301 |
2,302.5 |
2,245.5 |
2,250.5 |
-2.62% |
531,100 |
2023/11/29 |
2,310.5 |
2,370 |
2,308 |
2,311 |
+0.20% |
852,700 |
2023/11/28 |
2,284.5 |
2,306.5 |
2,277 |
2,306.5 |
+2.26% |
426,700 |
2023/11/27 |
2,265 |
2,272.5 |
2,234.5 |
2,255.5 |
-0.15% |
293,400 |
2023/11/24 |
2,300 |
2,302.5 |
2,254 |
2,259 |
-0.59% |
354,700 |
2023/11/22 |
2,269 |
2,279.5 |
2,255.5 |
2,272.5 |
+0.15% |
313,800 |
2023/11/21 |
2,275 |
2,280 |
2,264.5 |
2,269 |
-0.22% |
319,400 |
2023/11/20 |
2,294.5 |
2,329 |
2,270 |
2,274 |
+1.31% |
654,600 |
2023/11/17 |
2,230 |
2,244.5 |
2,210 |
2,244.5 |
+1.49% |
261,400 |
2023/11/16 |
2,209.5 |
2,229.5 |
2,205 |
2,211.5 |
-1.12% |
209,100 |
|