日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,488.5 |
1,494.5 |
1,465.5 |
1,469 |
-1.41% |
5,724,800 |
2024/5/20 |
1,462 |
1,510.5 |
1,458 |
1,490 |
+2.41% |
12,526,000 |
2024/5/17 |
1,431 |
1,457 |
1,417.5 |
1,455 |
+0.90% |
8,460,800 |
2024/5/16 |
1,431 |
1,449.5 |
1,427 |
1,442 |
-0.10% |
13,387,800 |
2024/5/15 |
1,461 |
1,474 |
1,442.5 |
1,443.5 |
-2.07% |
12,839,000 |
2024/5/14 |
1,468 |
1,486.5 |
1,439 |
1,474 |
-1.24% |
16,895,700 |
2024/5/13 |
1,483 |
1,505 |
1,453.5 |
1,492.5 |
-5.39% |
21,330,600 |
2024/5/10 |
1,575 |
1,597 |
1,560.5 |
1,577.5 |
+1.94% |
10,967,100 |
2024/5/9 |
1,588.5 |
1,592 |
1,538 |
1,547.5 |
-1.75% |
12,439,200 |
2024/5/8 |
1,610.5 |
1,619.5 |
1,572 |
1,575 |
-2.17% |
6,697,200 |
2024/5/7 |
1,635 |
1,635 |
1,598.5 |
1,610 |
-0.53% |
9,588,000 |
2024/5/2 |
1,597.5 |
1,631.5 |
1,591 |
1,618.5 |
+1.92% |
7,234,300 |
2024/5/1 |
1,568 |
1,599 |
1,563 |
1,588 |
-1.55% |
6,605,200 |
2024/4/30 |
1,620 |
1,630 |
1,591.5 |
1,613 |
+2.77% |
11,430,300 |
2024/4/26 |
1,518 |
1,577 |
1,517 |
1,569.5 |
+3.63% |
16,845,100 |
2024/4/25 |
1,555 |
1,573 |
1,508.5 |
1,514.5 |
-3.57% |
13,633,600 |
2024/4/24 |
1,578 |
1,599 |
1,566 |
1,570.5 |
-0.41% |
10,374,500 |
2024/4/23 |
1,600.5 |
1,624 |
1,568.5 |
1,577 |
-0.50% |
9,947,600 |
2024/4/22 |
1,597.5 |
1,616 |
1,558.5 |
1,585 |
+0.92% |
13,872,200 |
2024/4/19 |
1,589 |
1,607.5 |
1,551.5 |
1,570.5 |
-2.70% |
16,231,400 |
2024/4/18 |
1,592 |
1,627 |
1,567.5 |
1,614 |
-0.46% |
11,726,100 |
2024/4/17 |
1,661.5 |
1,683 |
1,605.5 |
1,621.5 |
+0.00% |
16,920,600 |
2024/4/16 |
1,662.5 |
1,674.5 |
1,609 |
1,621.5 |
-3.31% |
15,489,000 |
2024/4/15 |
1,652.5 |
1,709.5 |
1,647 |
1,677 |
+0.12% |
22,446,100 |
2024/4/12 |
1,593.5 |
1,687 |
1,571 |
1,675 |
+7.82% |
31,479,800 |
2024/4/11 |
1,580 |
1,583.5 |
1,546.5 |
1,553.5 |
-4.02% |
15,738,300 |
2024/4/10 |
1,640 |
1,653 |
1,616 |
1,618.5 |
-1.19% |
10,084,200 |
2024/4/9 |
1,637.5 |
1,652 |
1,626 |
1,638 |
+1.05% |
10,553,100 |
2024/4/8 |
1,609 |
1,627 |
1,597.5 |
1,621 |
+1.95% |
8,913,700 |
2024/4/5 |
1,570 |
1,596.5 |
1,543 |
1,590 |
+0.03% |
10,757,500 |
2024/4/4 |
1,608 |
1,624 |
1,585 |
1,589.5 |
-0.03% |
11,643,800 |
2024/4/3 |
1,592 |
1,606 |
1,562 |
1,590 |
-1.76% |
19,213,200 |
2024/4/2 |
1,615.5 |
1,629.5 |
1,594.5 |
1,618.5 |
+1.57% |
15,302,700 |
2024/4/1 |
1,656.5 |
1,664.5 |
1,561.5 |
1,593.5 |
-3.28% |
14,190,500 |
2024/3/29 |
1,636.5 |
1,709.5 |
1,630 |
1,647.5 |
+1.48% |
17,786,400 |
2024/3/28 |
1,650 |
1,705 |
1,610.5 |
1,623.5 |
-0.28% |
12,228,600 |
2024/3/27 |
1,614.3 |
1,648.7 |
1,611.7 |
1,628 |
+2.13% |
4,970,500 |
2024/3/26 |
1,570 |
1,599.3 |
1,566.7 |
1,594 |
+0.28% |
3,901,500 |
2024/3/25 |
1,626.3 |
1,628.9 |
1,579.9 |
1,589.6 |
-3.34% |
5,200,500 |
2024/3/22 |
1,616.6 |
1,660.6 |
1,606.9 |
1,644.6 |
+1.86% |
4,889,700 |
2024/3/21 |
1,609.6 |
1,623.6 |
1,571.3 |
1,614.6 |
+1.70% |
5,775,400 |
2024/3/19 |
1,499.9 |
1,587.6 |
1,497.6 |
1,587.6 |
+5.38% |
8,222,200 |
2024/3/18 |
1,444.9 |
1,506.6 |
1,444.6 |
1,506.6 |
+4.73% |
5,567,300 |
2024/3/15 |
1,396.6 |
1,438.6 |
1,391.9 |
1,438.6 |
+2.66% |
7,206,600 |
2024/3/14 |
1,386.6 |
1,401.6 |
1,374 |
1,401.3 |
+1.99% |
3,345,800 |
2024/3/13 |
1,393.3 |
1,404.3 |
1,368.3 |
1,374 |
-0.19% |
2,874,300 |
2024/3/12 |
1,370.6 |
1,376.9 |
1,353.6 |
1,376.6 |
-1.22% |
3,803,400 |
2024/3/11 |
1,432.6 |
1,434.6 |
1,378.6 |
1,393.6 |
-3.58% |
3,646,900 |
2024/3/8 |
1,437 |
1,460.3 |
1,417.6 |
1,445.3 |
+3.04% |
5,352,400 |
2024/3/7 |
1,433.3 |
1,449.6 |
1,400.6 |
1,402.6 |
-1.57% |
3,688,400 |
2024/3/6 |
1,412 |
1,429.7 |
1,406.3 |
1,425 |
+1.31% |
2,310,100 |
2024/3/5 |
1,413.3 |
1,419.3 |
1,400.9 |
1,406.6 |
-0.33% |
2,703,300 |
2024/3/4 |
1,433.3 |
1,439.3 |
1,410.6 |
1,411.3 |
+2.17% |
5,103,600 |
2024/3/1 |
1,347.6 |
1,383.3 |
1,346.6 |
1,381.3 |
+2.05% |
2,605,600 |
2024/2/29 |
1,357.3 |
1,364.9 |
1,338.3 |
1,353.6 |
+1.14% |
4,755,300 |
2024/2/28 |
1,367 |
1,373.3 |
1,327 |
1,338.3 |
-2.14% |
5,157,100 |
2024/2/27 |
1,376.9 |
1,382.6 |
1,357.6 |
1,367.6 |
-0.90% |
2,559,800 |
2024/2/26 |
1,394 |
1,403.3 |
1,373 |
1,380 |
+0.27% |
3,132,200 |
2024/2/22 |
1,350 |
1,379.3 |
1,337 |
1,376.3 |
+1.93% |
2,883,000 |
2024/2/21 |
1,361.3 |
1,372.6 |
1,343.6 |
1,350.3 |
-0.52% |
2,760,300 |
2024/2/20 |
1,371.6 |
1,378.6 |
1,356.6 |
1,357.3 |
-0.05% |
3,209,200 |
2024/2/19 |
1,350.7 |
1,362.7 |
1,341.7 |
1,358 |
+0.37% |
2,952,900 |
2024/2/16 |
1,338 |
1,361 |
1,326.7 |
1,353 |
+3.47% |
4,153,400 |
2024/2/15 |
1,303.9 |
1,319.6 |
1,298.3 |
1,307.6 |
+1.84% |
3,126,000 |
2024/2/14 |
1,300.3 |
1,306.7 |
1,275.3 |
1,284 |
-2.99% |
5,277,800 |
2024/2/13 |
1,366.6 |
1,367.3 |
1,306.9 |
1,323.6 |
-1.34% |
5,489,300 |
2024/2/9 |
1,339.9 |
1,358.9 |
1,329.9 |
1,341.6 |
+0.90% |
4,942,600 |
2024/2/8 |
1,334.9 |
1,339.9 |
1,311.3 |
1,329.6 |
-0.20% |
4,313,400 |
2024/2/7 |
1,316.3 |
1,340 |
1,307.3 |
1,332.3 |
+3.82% |
6,365,500 |
2024/2/6 |
1,280.3 |
1,298.3 |
1,268.3 |
1,283.3 |
-1.46% |
5,616,800 |
2024/2/5 |
1,232.6 |
1,366.6 |
1,212 |
1,302.3 |
+6.57% |
11,454,000 |
2024/2/2 |
1,234 |
1,240 |
1,220 |
1,222 |
-0.02% |
1,919,900 |
2024/2/1 |
1,232.6 |
1,233.6 |
1,207.3 |
1,222.3 |
-1.63% |
3,290,900 |
2024/1/31 |
1,204.9 |
1,242.6 |
1,203.3 |
1,242.6 |
+1.77% |
2,477,200 |
2024/1/30 |
1,242 |
1,243.3 |
1,219.3 |
1,221 |
-1.21% |
2,146,500 |
2024/1/29 |
1,215.7 |
1,237 |
1,215.7 |
1,236 |
+1.81% |
2,246,700 |
2024/1/26 |
1,225 |
1,229 |
1,211.3 |
1,214 |
-0.62% |
2,794,700 |
2024/1/25 |
1,223.3 |
1,231.3 |
1,198.9 |
1,221.6 |
-0.16% |
4,111,800 |
2024/1/24 |
1,241.3 |
1,259.9 |
1,221.9 |
1,223.6 |
-4.18% |
4,098,300 |
2024/1/23 |
1,279.3 |
1,294.3 |
1,264 |
1,277 |
-0.34% |
2,937,900 |
2024/1/22 |
1,259 |
1,290.6 |
1,258 |
1,281.3 |
+3.64% |
4,103,000 |
2024/1/19 |
1,242.3 |
1,243.3 |
1,223.6 |
1,236.3 |
+2.04% |
2,411,900 |
2024/1/18 |
1,224.9 |
1,233.6 |
1,211.3 |
1,211.6 |
-1.12% |
3,177,900 |
2024/1/17 |
1,234.3 |
1,255 |
1,225.3 |
1,225.3 |
+0.16% |
4,596,000 |
2024/1/16 |
1,248.6 |
1,250.3 |
1,223.3 |
1,223.3 |
-2.18% |
2,558,500 |
2024/1/15 |
1,237.6 |
1,258.9 |
1,232.9 |
1,250.6 |
+1.05% |
2,083,700 |
2024/1/12 |
1,259.9 |
1,262.3 |
1,233.9 |
1,237.6 |
-0.99% |
3,519,900 |
2024/1/11 |
1,232 |
1,261.7 |
1,231.7 |
1,250 |
+2.91% |
3,963,500 |
2024/1/10 |
1,189.3 |
1,216.3 |
1,187.9 |
1,214.6 |
+1.90% |
2,472,200 |
2024/1/9 |
1,187.7 |
1,212.7 |
1,187 |
1,192 |
+0.71% |
3,186,900 |
2024/1/5 |
1,153.3 |
1,204.3 |
1,150.3 |
1,183.6 |
+3.25% |
3,764,000 |
2024/1/4 |
1,150.3 |
1,152 |
1,132.6 |
1,146.3 |
-0.55% |
2,748,400 |
2023/12/29 |
1,133.9 |
1,157.3 |
1,133.9 |
1,152.6 |
+1.05% |
2,229,300 |
2023/12/28 |
1,145.6 |
1,152.3 |
1,138.3 |
1,140.6 |
-1.16% |
1,737,700 |
2023/12/27 |
1,149 |
1,160.3 |
1,142 |
1,154 |
+1.32% |
1,780,700 |
2023/12/26 |
1,136.7 |
1,146 |
1,133.3 |
1,139 |
+0.09% |
1,485,300 |
2023/12/25 |
1,144 |
1,144.3 |
1,129.3 |
1,138 |
+0.89% |
987,700 |
2023/12/22 |
1,145 |
1,146 |
1,124 |
1,128 |
-1.51% |
2,490,700 |
2023/12/21 |
1,149 |
1,152.6 |
1,140 |
1,145.3 |
-1.57% |
1,896,600 |
2023/12/20 |
1,160.9 |
1,173.9 |
1,156.6 |
1,163.6 |
+0.26% |
1,965,900 |
2023/12/19 |
1,138.9 |
1,173.6 |
1,111.9 |
1,160.6 |
+1.87% |
4,254,000 |
2023/12/18 |
1,147 |
1,147 |
1,120 |
1,139.3 |
-2.34% |
3,075,500 |
2023/12/15 |
1,138.6 |
1,166.6 |
1,137.9 |
1,166.6 |
+1.59% |
5,085,300 |
2023/12/14 |
1,166.6 |
1,171 |
1,140.6 |
1,148.3 |
-1.94% |
3,824,400 |
2023/12/13 |
1,184.7 |
1,185 |
1,168 |
1,171 |
+0.21% |
2,635,300 |
2023/12/12 |
1,185.9 |
1,190.3 |
1,168.3 |
1,168.6 |
-0.26% |
3,407,400 |
2023/12/11 |
1,169.9 |
1,190.6 |
1,167.6 |
1,171.6 |
+0.51% |
2,883,200 |
2023/12/8 |
1,169.3 |
1,176.6 |
1,153.6 |
1,165.6 |
-2.21% |
4,665,300 |
2023/12/7 |
1,201.3 |
1,208.7 |
1,186.7 |
1,192 |
-1.05% |
3,770,300 |
2023/12/6 |
1,177.6 |
1,216.9 |
1,172.9 |
1,204.6 |
+2.90% |
3,315,400 |
2023/12/5 |
1,173.3 |
1,186.3 |
1,164.3 |
1,170.6 |
-0.23% |
2,368,500 |
2023/12/4 |
1,168.6 |
1,193 |
1,164 |
1,173.3 |
+0.71% |
2,653,000 |
2023/12/1 |
1,166.3 |
1,172 |
1,159 |
1,165 |
+0.67% |
2,376,500 |
2023/11/30 |
1,153 |
1,160 |
1,140 |
1,157.3 |
+0.41% |
4,528,400 |
2023/11/29 |
1,153.9 |
1,167.9 |
1,147.9 |
1,152.6 |
-0.29% |
2,325,200 |
2023/11/28 |
1,159 |
1,166.3 |
1,143 |
1,156 |
+0.47% |
2,040,000 |
2023/11/27 |
1,166.6 |
1,182.9 |
1,150.3 |
1,150.6 |
-0.69% |
2,896,100 |
2023/11/24 |
1,156.3 |
1,164.6 |
1,149.3 |
1,158.6 |
+1.31% |
1,776,000 |
2023/11/22 |
1,137.3 |
1,149.3 |
1,131.9 |
1,143.6 |
-0.17% |
1,432,600 |
2023/11/21 |
1,150.3 |
1,153.3 |
1,133.9 |
1,145.6 |
-0.64% |
2,203,600 |
2023/11/20 |
1,165 |
1,176 |
1,152 |
1,153 |
-0.69% |
2,219,100 |
2023/11/17 |
1,153.3 |
1,169 |
1,151.3 |
1,161 |
+0.15% |
2,414,800 |
2023/11/16 |
1,160 |
1,171.6 |
1,148.6 |
1,159.3 |
+0.26% |
2,237,800 |
|