日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,629.5 |
1,643.5 |
1,613.5 |
1,634 |
-0.73% |
882,400 |
2024/5/20 |
1,594.5 |
1,669 |
1,591 |
1,646 |
+0.70% |
807,800 |
2024/5/17 |
1,639.5 |
1,653.5 |
1,626.5 |
1,634.5 |
-0.49% |
642,100 |
2024/5/16 |
1,659.5 |
1,668 |
1,621 |
1,642.5 |
+2.53% |
789,100 |
2024/5/15 |
1,660 |
1,660 |
1,598 |
1,602 |
-3.35% |
984,700 |
2024/5/14 |
1,630 |
1,680.5 |
1,629 |
1,657.5 |
+1.25% |
1,013,200 |
2024/5/13 |
1,684 |
1,685 |
1,623 |
1,637 |
-2.79% |
2,146,400 |
2024/5/10 |
1,550 |
1,697 |
1,550 |
1,684 |
+20.03% |
4,363,100 |
2024/5/9 |
1,394 |
1,419.5 |
1,389 |
1,403 |
+1.12% |
793,800 |
2024/5/8 |
1,384 |
1,412.5 |
1,384 |
1,387.5 |
-0.14% |
659,900 |
2024/5/7 |
1,352.5 |
1,392 |
1,351 |
1,389.5 |
+0.98% |
797,900 |
2024/5/2 |
1,385 |
1,392.5 |
1,369 |
1,376 |
+0.04% |
787,700 |
2024/5/1 |
1,365 |
1,386 |
1,354.5 |
1,375.5 |
-0.22% |
898,500 |
2024/4/30 |
1,380 |
1,393.5 |
1,371 |
1,378.5 |
+0.58% |
775,000 |
2024/4/26 |
1,326 |
1,374.5 |
1,325 |
1,370.5 |
+2.54% |
795,800 |
2024/4/25 |
1,336 |
1,350.5 |
1,334.5 |
1,336.5 |
-0.60% |
544,100 |
2024/4/24 |
1,347 |
1,372 |
1,343 |
1,344.5 |
+1.32% |
856,800 |
2024/4/23 |
1,326.5 |
1,342.5 |
1,322 |
1,327 |
+0.61% |
743,400 |
2024/4/22 |
1,326.5 |
1,336 |
1,305 |
1,319 |
+0.61% |
982,400 |
2024/4/19 |
1,342 |
1,353 |
1,293 |
1,311 |
-3.10% |
1,340,600 |
2024/4/18 |
1,357 |
1,378 |
1,350.5 |
1,353 |
+3.05% |
1,223,800 |
2024/4/17 |
1,317.5 |
1,335.5 |
1,299.5 |
1,313 |
-1.24% |
1,092,500 |
2024/4/16 |
1,338 |
1,346 |
1,321 |
1,329.5 |
-1.37% |
1,063,100 |
2024/4/15 |
1,332.5 |
1,359 |
1,323 |
1,348 |
+1.16% |
1,047,900 |
2024/4/12 |
1,312 |
1,357 |
1,311.5 |
1,332.5 |
+1.72% |
1,377,100 |
2024/4/11 |
1,280 |
1,322.5 |
1,277 |
1,310 |
+0.69% |
1,411,800 |
2024/4/10 |
1,279 |
1,318.5 |
1,279 |
1,301 |
+2.24% |
1,394,400 |
2024/4/9 |
1,260.5 |
1,287 |
1,256 |
1,272.5 |
+1.76% |
1,229,400 |
2024/4/8 |
1,243 |
1,259.5 |
1,232.5 |
1,250.5 |
+1.26% |
654,400 |
2024/4/5 |
1,239 |
1,252 |
1,224 |
1,235 |
+0.24% |
1,150,400 |
2024/4/4 |
1,231.5 |
1,261 |
1,228.5 |
1,232 |
+0.28% |
1,010,200 |
2024/4/3 |
1,231 |
1,255.5 |
1,225 |
1,228.5 |
+0.08% |
1,067,700 |
2024/4/2 |
1,234 |
1,240 |
1,212 |
1,227.5 |
-1.13% |
1,722,000 |
2024/4/1 |
1,273.5 |
1,278 |
1,241 |
1,241.5 |
-0.32% |
1,342,500 |
2024/3/29 |
1,222 |
1,270 |
1,222 |
1,245.5 |
+1.38% |
1,457,400 |
2024/3/28 |
1,234 |
1,249 |
1,217.5 |
1,228.5 |
-2.27% |
1,630,300 |
2024/3/27 |
1,255.5 |
1,272 |
1,254 |
1,257 |
+0.12% |
1,645,400 |
2024/3/26 |
1,228 |
1,271 |
1,227 |
1,255.5 |
+2.16% |
1,543,600 |
2024/3/25 |
1,264.5 |
1,276 |
1,226 |
1,229 |
-3.38% |
1,931,300 |
2024/3/22 |
1,235 |
1,291.5 |
1,233.5 |
1,272 |
+2.62% |
2,020,400 |
2024/3/21 |
1,240 |
1,275.5 |
1,228 |
1,239.5 |
+0.77% |
1,693,400 |
2024/3/19 |
1,229.5 |
1,239 |
1,222 |
1,230 |
+0.74% |
1,417,400 |
2024/3/18 |
1,211 |
1,230 |
1,208.5 |
1,221 |
+1.37% |
1,248,000 |
2024/3/15 |
1,198.5 |
1,210 |
1,186 |
1,204.5 |
-0.04% |
1,453,300 |
2024/3/14 |
1,175 |
1,225 |
1,174 |
1,205 |
+2.47% |
1,557,600 |
2024/3/13 |
1,177.5 |
1,206.5 |
1,172 |
1,176 |
-1.71% |
1,408,700 |
2024/3/12 |
1,166 |
1,207 |
1,152 |
1,196.5 |
+1.57% |
1,379,000 |
2024/3/11 |
1,179.5 |
1,212 |
1,166 |
1,178 |
+1.38% |
1,718,700 |
2024/3/8 |
1,130 |
1,204.5 |
1,115.5 |
1,162 |
+1.04% |
2,107,800 |
2024/3/7 |
1,174 |
1,179.5 |
1,148 |
1,150 |
-1.25% |
1,487,500 |
2024/3/6 |
1,165 |
1,173.5 |
1,148 |
1,164.5 |
-1.48% |
1,985,300 |
2024/3/5 |
1,203 |
1,204.5 |
1,168.5 |
1,182 |
-2.31% |
1,268,300 |
2024/3/4 |
1,243 |
1,247 |
1,208 |
1,210 |
-1.91% |
1,115,300 |
2024/3/1 |
1,212.5 |
1,239.5 |
1,205.5 |
1,233.5 |
+2.37% |
1,040,400 |
2024/2/29 |
1,232 |
1,236 |
1,205 |
1,205 |
-2.51% |
1,174,700 |
2024/2/28 |
1,231.5 |
1,242 |
1,218 |
1,236 |
+0.37% |
1,046,100 |
2024/2/27 |
1,250 |
1,264 |
1,222 |
1,231.5 |
-2.96% |
1,266,300 |
2024/2/26 |
1,279 |
1,286.5 |
1,265 |
1,269 |
-0.82% |
1,011,400 |
2024/2/22 |
1,323 |
1,324 |
1,273.5 |
1,279.5 |
-2.22% |
724,700 |
2024/2/21 |
1,305 |
1,312.5 |
1,284 |
1,308.5 |
+0.00% |
547,700 |
2024/2/20 |
1,301.5 |
1,322 |
1,297.5 |
1,308.5 |
+1.51% |
798,500 |
2024/2/19 |
1,237 |
1,293 |
1,231.5 |
1,289 |
+4.29% |
1,320,700 |
2024/2/16 |
1,243.5 |
1,256 |
1,215.5 |
1,236 |
-0.60% |
1,541,700 |
2024/2/15 |
1,282.5 |
1,300 |
1,226 |
1,243.5 |
-3.68% |
1,522,500 |
2024/2/14 |
1,296 |
1,301 |
1,260 |
1,291 |
-1.68% |
1,490,600 |
2024/2/13 |
1,247.5 |
1,313 |
1,233 |
1,313 |
+5.33% |
2,333,400 |
2024/2/9 |
1,341 |
1,349.5 |
1,201 |
1,246.5 |
-19.11% |
6,112,400 |
2024/2/8 |
1,552.5 |
1,566 |
1,536.5 |
1,541 |
-2.19% |
621,000 |
2024/2/7 |
1,584 |
1,597.5 |
1,557.5 |
1,575.5 |
+1.45% |
633,100 |
2024/2/6 |
1,566.5 |
1,577 |
1,530 |
1,553 |
-1.18% |
659,700 |
2024/2/5 |
1,512.5 |
1,576 |
1,504 |
1,571.5 |
+4.38% |
804,700 |
2024/2/2 |
1,485 |
1,511 |
1,477 |
1,505.5 |
+2.00% |
772,600 |
2024/2/1 |
1,486.5 |
1,488 |
1,471.5 |
1,476 |
-0.91% |
620,400 |
2024/1/31 |
1,493 |
1,506 |
1,469 |
1,489.5 |
-0.23% |
794,500 |
2024/1/30 |
1,515 |
1,520 |
1,491 |
1,493 |
-1.45% |
579,900 |
2024/1/29 |
1,568 |
1,568 |
1,513 |
1,515 |
-2.92% |
646,500 |
2024/1/26 |
1,585 |
1,589.5 |
1,557 |
1,560.5 |
-2.65% |
348,400 |
2024/1/25 |
1,588 |
1,630 |
1,581 |
1,603 |
+1.52% |
490,500 |
2024/1/24 |
1,561 |
1,583.5 |
1,551 |
1,579 |
+0.48% |
329,900 |
2024/1/23 |
1,578 |
1,581.5 |
1,560.5 |
1,571.5 |
+0.26% |
271,300 |
2024/1/22 |
1,534 |
1,569 |
1,514 |
1,567.5 |
+3.23% |
523,500 |
2024/1/19 |
1,515.5 |
1,532 |
1,496.5 |
1,518.5 |
+0.70% |
514,100 |
2024/1/18 |
1,514 |
1,527.5 |
1,495 |
1,508 |
-1.31% |
618,200 |
2024/1/17 |
1,538.5 |
1,558.5 |
1,523 |
1,528 |
-0.97% |
725,700 |
2024/1/16 |
1,583 |
1,598 |
1,539.5 |
1,543 |
-2.40% |
785,600 |
2024/1/15 |
1,650 |
1,650 |
1,576.5 |
1,581 |
-4.21% |
1,017,500 |
2024/1/12 |
1,696 |
1,696 |
1,638 |
1,650.5 |
-1.55% |
575,300 |
2024/1/11 |
1,693 |
1,697 |
1,633.5 |
1,676.5 |
-1.24% |
747,600 |
2024/1/10 |
1,672 |
1,714 |
1,667.5 |
1,697.5 |
+1.40% |
488,200 |
2024/1/9 |
1,647 |
1,698 |
1,645.5 |
1,674 |
+1.70% |
389,300 |
2024/1/5 |
1,654.5 |
1,668 |
1,641 |
1,646 |
-0.36% |
490,500 |
2024/1/4 |
1,667 |
1,667 |
1,629.5 |
1,652 |
-2.79% |
442,900 |
2023/12/29 |
1,676.5 |
1,703.5 |
1,667 |
1,699.5 |
+0.92% |
498,400 |
2023/12/28 |
1,690 |
1,694 |
1,670.5 |
1,684 |
-0.06% |
510,100 |
2023/12/27 |
1,617.5 |
1,693 |
1,617.5 |
1,685 |
+4.76% |
775,500 |
2023/12/26 |
1,596.5 |
1,627 |
1,588.5 |
1,608.5 |
+1.35% |
400,500 |
2023/12/25 |
1,632 |
1,655 |
1,583.5 |
1,587 |
-0.91% |
523,400 |
2023/12/22 |
1,550 |
1,615 |
1,547.5 |
1,601.5 |
+3.49% |
823,600 |
2023/12/21 |
1,546.5 |
1,557 |
1,533.5 |
1,547.5 |
-1.53% |
326,500 |
2023/12/20 |
1,592 |
1,622.5 |
1,571 |
1,571.5 |
-0.25% |
525,300 |
2023/12/19 |
1,557 |
1,579.5 |
1,539 |
1,575.5 |
+0.83% |
399,800 |
2023/12/18 |
1,555 |
1,565 |
1,537.5 |
1,562.5 |
-0.70% |
458,700 |
2023/12/15 |
1,568 |
1,592.5 |
1,555.5 |
1,573.5 |
+1.88% |
667,600 |
2023/12/14 |
1,549 |
1,558 |
1,526 |
1,544.5 |
-0.42% |
499,700 |
2023/12/13 |
1,547.5 |
1,566.5 |
1,531 |
1,551 |
+1.17% |
500,200 |
2023/12/12 |
1,570 |
1,586 |
1,519 |
1,533 |
-3.04% |
953,000 |
2023/12/11 |
1,536.5 |
1,590.5 |
1,532 |
1,581 |
+0.41% |
1,110,000 |
2023/12/8 |
1,414 |
1,599.5 |
1,410 |
1,574.5 |
+10.03% |
2,846,800 |
2023/12/7 |
1,483 |
1,483 |
1,423 |
1,431 |
-4.44% |
582,700 |
2023/12/6 |
1,472 |
1,501 |
1,465 |
1,497.5 |
+1.29% |
517,700 |
2023/12/5 |
1,509 |
1,529 |
1,475.5 |
1,478.5 |
-2.51% |
371,100 |
2023/12/4 |
1,526 |
1,530.5 |
1,499.5 |
1,516.5 |
-0.62% |
265,000 |
2023/12/1 |
1,555.5 |
1,562.5 |
1,526 |
1,526 |
-1.74% |
329,500 |
2023/11/30 |
1,542 |
1,566.5 |
1,542 |
1,553 |
+0.75% |
470,500 |
2023/11/29 |
1,545 |
1,560 |
1,535 |
1,541.5 |
-0.10% |
226,300 |
2023/11/28 |
1,545 |
1,550 |
1,531 |
1,543 |
+0.36% |
228,900 |
2023/11/27 |
1,547.5 |
1,552.5 |
1,531 |
1,537.5 |
-0.58% |
196,200 |
2023/11/24 |
1,527 |
1,549.5 |
1,520 |
1,546.5 |
+1.84% |
434,700 |
2023/11/22 |
1,512 |
1,524.5 |
1,502 |
1,518.5 |
-0.13% |
278,900 |
2023/11/21 |
1,533 |
1,538 |
1,517 |
1,520.5 |
-1.11% |
399,700 |
2023/11/20 |
1,507 |
1,544.5 |
1,507 |
1,537.5 |
+1.15% |
365,000 |
2023/11/17 |
1,525 |
1,527.5 |
1,504 |
1,520 |
-0.88% |
360,600 |
2023/11/16 |
1,561 |
1,568.5 |
1,528.5 |
1,533.5 |
-1.79% |
326,600 |
|