日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,347 |
2,367 |
2,337 |
2,348.5 |
-0.30% |
124,300 |
2024/5/20 |
2,345.5 |
2,380 |
2,345 |
2,355.5 |
+0.15% |
147,400 |
2024/5/17 |
2,314.5 |
2,357.5 |
2,311 |
2,352 |
+1.62% |
227,400 |
2024/5/16 |
2,364.5 |
2,379.5 |
2,302 |
2,314.5 |
-3.18% |
214,800 |
2024/5/15 |
2,396 |
2,408.5 |
2,380.5 |
2,390.5 |
-0.17% |
183,600 |
2024/5/14 |
2,393.5 |
2,429.5 |
2,388.5 |
2,394.5 |
-0.68% |
127,600 |
2024/5/13 |
2,400 |
2,433.5 |
2,365 |
2,411 |
+0.75% |
284,300 |
2024/5/10 |
2,404 |
2,425 |
2,334.5 |
2,393 |
+1.66% |
511,600 |
2024/5/9 |
2,336 |
2,356 |
2,322 |
2,354 |
+1.18% |
237,000 |
2024/5/8 |
2,344.5 |
2,354 |
2,315 |
2,326.5 |
-0.36% |
163,100 |
2024/5/7 |
2,326.5 |
2,346.5 |
2,323 |
2,335 |
-1.46% |
130,300 |
2024/5/2 |
2,349 |
2,371 |
2,347 |
2,369.5 |
+0.55% |
148,700 |
2024/5/1 |
2,320 |
2,358.5 |
2,300.5 |
2,356.5 |
+1.53% |
206,800 |
2024/4/30 |
2,340 |
2,379 |
2,298 |
2,321 |
+0.80% |
207,500 |
2024/4/26 |
2,290 |
2,314 |
2,254 |
2,302.5 |
+0.22% |
162,000 |
2024/4/25 |
2,341 |
2,341 |
2,295.5 |
2,297.5 |
-0.20% |
191,400 |
2024/4/24 |
2,318 |
2,318 |
2,287 |
2,302 |
-1.33% |
188,200 |
2024/4/23 |
2,320 |
2,339 |
2,308 |
2,333 |
+0.15% |
197,000 |
2024/4/22 |
2,295 |
2,336 |
2,290 |
2,329.5 |
+2.71% |
144,300 |
2024/4/19 |
2,300.5 |
2,316.5 |
2,226 |
2,268 |
-1.78% |
215,700 |
2024/4/18 |
2,310 |
2,323 |
2,297.5 |
2,309 |
+0.50% |
147,300 |
2024/4/17 |
2,326.5 |
2,327 |
2,290 |
2,297.5 |
-1.52% |
199,400 |
2024/4/16 |
2,355 |
2,359 |
2,325.5 |
2,333 |
-1.69% |
116,700 |
2024/4/15 |
2,356 |
2,378.5 |
2,350 |
2,373 |
+0.47% |
89,300 |
2024/4/12 |
2,384.5 |
2,384.5 |
2,357 |
2,362 |
-0.61% |
126,900 |
2024/4/11 |
2,364.5 |
2,387.5 |
2,349 |
2,376.5 |
-0.04% |
147,400 |
2024/4/10 |
2,362 |
2,378.5 |
2,357 |
2,377.5 |
+0.59% |
75,800 |
2024/4/9 |
2,369 |
2,372 |
2,346.5 |
2,363.5 |
+0.15% |
78,700 |
2024/4/8 |
2,367 |
2,375 |
2,347.5 |
2,360 |
-0.21% |
79,600 |
2024/4/5 |
2,334 |
2,372 |
2,313.5 |
2,365 |
+0.34% |
169,600 |
2024/4/4 |
2,371 |
2,385 |
2,354 |
2,357 |
-0.13% |
168,500 |
2024/4/3 |
2,328.5 |
2,367 |
2,322.5 |
2,360 |
+1.22% |
273,700 |
2024/4/2 |
2,391.5 |
2,395 |
2,330 |
2,331.5 |
-2.85% |
274,800 |
2024/4/1 |
2,422 |
2,423 |
2,375.5 |
2,400 |
+0.40% |
259,200 |
2024/3/29 |
2,369 |
2,411 |
2,367.5 |
2,390.5 |
+0.95% |
444,300 |
2024/3/28 |
2,461 |
2,472 |
2,361.5 |
2,368 |
-9.13% |
814,100 |
2024/3/27 |
2,613.5 |
2,630 |
2,585 |
2,606 |
-0.04% |
438,900 |
2024/3/26 |
2,585 |
2,632 |
2,569.5 |
2,607 |
-0.55% |
474,400 |
2024/3/25 |
2,525 |
2,635 |
2,508.5 |
2,621.5 |
+5.05% |
735,700 |
2024/3/22 |
2,467 |
2,497 |
2,445.5 |
2,495.5 |
+1.46% |
154,600 |
2024/3/21 |
2,470 |
2,480 |
2,441 |
2,459.5 |
-0.69% |
207,300 |
2024/3/19 |
2,469 |
2,485.5 |
2,458 |
2,476.5 |
+0.08% |
116,800 |
2024/3/18 |
2,460 |
2,481.5 |
2,439 |
2,474.5 |
+0.59% |
205,900 |
2024/3/15 |
2,419 |
2,464 |
2,405.5 |
2,460 |
+0.72% |
243,300 |
2024/3/14 |
2,408 |
2,446 |
2,408 |
2,442.5 |
+1.37% |
200,400 |
2024/3/13 |
2,434 |
2,447 |
2,390 |
2,409.5 |
+0.44% |
279,100 |
2024/3/12 |
2,343 |
2,406.5 |
2,333 |
2,399 |
+2.28% |
272,100 |
2024/3/11 |
2,352 |
2,368 |
2,321.5 |
2,345.5 |
-0.32% |
238,100 |
2024/3/8 |
2,331.5 |
2,362.5 |
2,320.5 |
2,353 |
-0.72% |
258,800 |
2024/3/7 |
2,361 |
2,380 |
2,348 |
2,370 |
+0.38% |
220,900 |
2024/3/6 |
2,380 |
2,385 |
2,360 |
2,361 |
-0.69% |
251,100 |
2024/3/5 |
2,365 |
2,393.5 |
2,348 |
2,377.5 |
-0.73% |
225,200 |
2024/3/4 |
2,478 |
2,478 |
2,391 |
2,395 |
-3.64% |
241,500 |
2024/3/1 |
2,473 |
2,486.5 |
2,443 |
2,485.5 |
-0.72% |
239,400 |
2024/2/29 |
2,475 |
2,519.5 |
2,473 |
2,503.5 |
+1.71% |
294,200 |
2024/2/28 |
2,410 |
2,475 |
2,410 |
2,461.5 |
+1.74% |
218,000 |
2024/2/27 |
2,437.5 |
2,448.5 |
2,410 |
2,419.5 |
-0.74% |
145,300 |
2024/2/26 |
2,427.5 |
2,440 |
2,400.5 |
2,437.5 |
+0.81% |
204,600 |
2024/2/22 |
2,380 |
2,421 |
2,372.5 |
2,418 |
+2.20% |
184,600 |
2024/2/21 |
2,388.5 |
2,406.5 |
2,350 |
2,366 |
-0.69% |
165,000 |
2024/2/20 |
2,397 |
2,410 |
2,360.5 |
2,382.5 |
-0.69% |
199,200 |
2024/2/19 |
2,398 |
2,413 |
2,380 |
2,399 |
-0.19% |
121,200 |
2024/2/16 |
2,388.5 |
2,416 |
2,365 |
2,403.5 |
+0.99% |
198,800 |
2024/2/15 |
2,399 |
2,417 |
2,368 |
2,380 |
-1.00% |
159,800 |
2024/2/14 |
2,414 |
2,426 |
2,378.5 |
2,404 |
-1.11% |
221,300 |
2024/2/13 |
2,418.5 |
2,439.5 |
2,380 |
2,431 |
+1.40% |
289,100 |
2024/2/9 |
2,325.5 |
2,409 |
2,320.5 |
2,397.5 |
+3.32% |
544,500 |
2024/2/8 |
2,370.5 |
2,370.5 |
2,320.5 |
2,320.5 |
-1.59% |
236,900 |
2024/2/7 |
2,386.5 |
2,394 |
2,355 |
2,358 |
-0.53% |
192,700 |
2024/2/6 |
2,350 |
2,381 |
2,329.5 |
2,370.5 |
+0.25% |
316,000 |
2024/2/5 |
2,357 |
2,381.5 |
2,342.5 |
2,364.5 |
+0.25% |
262,800 |
2024/2/2 |
2,429.5 |
2,434 |
2,338.5 |
2,358.5 |
-2.08% |
362,700 |
2024/2/1 |
2,379.5 |
2,412.5 |
2,371.5 |
2,408.5 |
+1.52% |
386,000 |
2024/1/31 |
2,340 |
2,380 |
2,332 |
2,372.5 |
+1.24% |
261,200 |
2024/1/30 |
2,342 |
2,368 |
2,342 |
2,343.5 |
+0.86% |
429,900 |
2024/1/29 |
2,314 |
2,337 |
2,299.5 |
2,323.5 |
+1.51% |
397,900 |
2024/1/26 |
2,300 |
2,316.5 |
2,269 |
2,289 |
+0.37% |
572,200 |
2024/1/25 |
2,250 |
2,305 |
2,244 |
2,280.5 |
+1.81% |
1,216,400 |
2024/1/24 |
2,251.5 |
2,294 |
2,240 |
2,240 |
-10.45% |
1,948,100 |
2024/1/23 |
2,466.5 |
2,504 |
2,466 |
2,501.5 |
+1.42% |
171,200 |
2024/1/22 |
2,460 |
2,474.5 |
2,453.5 |
2,466.5 |
+0.55% |
103,200 |
2024/1/19 |
2,457 |
2,461 |
2,442 |
2,453 |
-0.16% |
152,200 |
2024/1/18 |
2,459 |
2,460.5 |
2,442.5 |
2,457 |
-0.08% |
193,700 |
2024/1/17 |
2,480.5 |
2,495 |
2,456 |
2,459 |
-0.32% |
139,200 |
2024/1/16 |
2,498.5 |
2,509 |
2,467 |
2,467 |
-1.26% |
100,100 |
2024/1/15 |
2,482 |
2,498.5 |
2,460 |
2,498.5 |
+0.64% |
101,500 |
2024/1/12 |
2,498.5 |
2,508.5 |
2,479.5 |
2,482.5 |
-0.56% |
125,200 |
2024/1/11 |
2,515 |
2,520 |
2,496.5 |
2,496.5 |
-0.46% |
151,700 |
2024/1/10 |
2,500 |
2,516.5 |
2,487 |
2,508 |
+0.70% |
181,700 |
2024/1/9 |
2,483 |
2,496.5 |
2,468.5 |
2,490.5 |
+0.40% |
190,700 |
2024/1/5 |
2,470 |
2,491 |
2,458.5 |
2,480.5 |
+1.02% |
236,700 |
2024/1/4 |
2,430 |
2,462 |
2,411.5 |
2,455.5 |
+1.15% |
188,000 |
2023/12/29 |
2,409.5 |
2,431.5 |
2,402.5 |
2,427.5 |
+1.06% |
199,100 |
2023/12/28 |
2,339 |
2,412 |
2,339 |
2,402 |
+2.78% |
274,300 |
2023/12/27 |
2,299.5 |
2,337 |
2,296.5 |
2,337 |
+1.74% |
158,300 |
2023/12/26 |
2,307 |
2,307 |
2,279 |
2,297 |
-0.35% |
126,700 |
2023/12/25 |
2,318 |
2,324.5 |
2,283 |
2,305 |
+0.88% |
133,200 |
2023/12/22 |
2,284 |
2,294.5 |
2,271 |
2,285 |
+0.44% |
173,700 |
2023/12/21 |
2,311.5 |
2,314.5 |
2,275 |
2,275 |
-1.71% |
191,300 |
2023/12/20 |
2,340 |
2,354.5 |
2,314.5 |
2,314.5 |
-0.60% |
185,500 |
2023/12/19 |
2,328 |
2,329 |
2,307.5 |
2,328.5 |
+0.50% |
190,300 |
2023/12/18 |
2,355 |
2,355 |
2,312.5 |
2,317 |
-1.80% |
239,300 |
2023/12/15 |
2,405 |
2,432 |
2,351 |
2,359.5 |
-3.28% |
225,100 |
2023/12/14 |
2,440 |
2,469.5 |
2,435.5 |
2,439.5 |
+1.08% |
342,000 |
2023/12/13 |
2,399.5 |
2,425 |
2,381.5 |
2,413.5 |
+0.52% |
254,400 |
2023/12/12 |
2,454 |
2,456 |
2,401 |
2,401 |
+1.50% |
431,400 |
2023/12/11 |
2,368 |
2,373 |
2,328.5 |
2,365.5 |
+0.83% |
179,000 |
2023/12/8 |
2,378 |
2,379.5 |
2,335 |
2,346 |
-1.98% |
211,400 |
2023/12/7 |
2,411 |
2,418.5 |
2,385 |
2,393.5 |
-1.03% |
79,900 |
2023/12/6 |
2,397 |
2,423 |
2,388 |
2,418.5 |
+0.88% |
149,000 |
2023/12/5 |
2,380 |
2,416.5 |
2,379.5 |
2,397.5 |
+0.82% |
317,800 |
2023/12/4 |
2,363 |
2,391.5 |
2,353.5 |
2,378 |
+0.98% |
287,900 |
2023/12/1 |
2,322 |
2,357.5 |
2,318.5 |
2,355 |
+1.42% |
229,900 |
2023/11/30 |
2,334.5 |
2,347 |
2,314 |
2,322 |
-1.00% |
207,300 |
2023/11/29 |
2,404.5 |
2,410.5 |
2,345.5 |
2,345.5 |
-2.37% |
183,900 |
2023/11/28 |
2,403.5 |
2,416 |
2,385.5 |
2,402.5 |
+0.06% |
162,900 |
2023/11/27 |
2,420 |
2,420 |
2,375 |
2,401 |
-0.58% |
110,800 |
2023/11/24 |
2,418 |
2,420 |
2,404 |
2,415 |
+0.33% |
113,600 |
2023/11/22 |
2,375 |
2,415 |
2,375 |
2,407 |
+1.41% |
124,600 |
2023/11/21 |
2,425.5 |
2,433 |
2,372.5 |
2,373.5 |
-2.16% |
228,200 |
2023/11/20 |
2,450 |
2,451 |
2,416.5 |
2,426 |
-1.50% |
201,600 |
2023/11/17 |
2,405 |
2,464.5 |
2,405 |
2,463 |
+2.45% |
233,100 |
2023/11/16 |
2,379 |
2,413 |
2,375.5 |
2,404 |
+0.73% |
215,900 |
|