日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,665 |
2,689.5 |
2,648 |
2,684 |
+1.67% |
912,600 |
2024/5/20 |
2,653.5 |
2,668.5 |
2,617.5 |
2,640 |
-0.51% |
700,200 |
2024/5/17 |
2,625 |
2,659 |
2,588 |
2,653.5 |
+1.16% |
781,200 |
2024/5/16 |
2,635 |
2,676.5 |
2,595 |
2,623 |
-0.34% |
970,100 |
2024/5/15 |
2,670 |
2,697 |
2,605.5 |
2,632 |
-7.99% |
2,375,600 |
2024/5/14 |
2,826.5 |
2,869 |
2,803 |
2,860.5 |
+0.51% |
828,600 |
2024/5/13 |
2,810 |
2,860 |
2,801 |
2,846 |
+0.92% |
634,200 |
2024/5/10 |
2,792.5 |
2,820 |
2,780 |
2,820 |
+1.88% |
481,400 |
2024/5/9 |
2,777 |
2,791 |
2,753 |
2,768 |
+0.49% |
347,200 |
2024/5/8 |
2,771 |
2,792.5 |
2,734 |
2,754.5 |
-1.18% |
398,200 |
2024/5/7 |
2,800 |
2,801 |
2,749 |
2,787.5 |
-0.48% |
561,500 |
2024/5/2 |
2,801.5 |
2,825 |
2,794.5 |
2,801 |
-0.16% |
496,300 |
2024/5/1 |
2,808.5 |
2,838.5 |
2,781.5 |
2,805.5 |
-0.23% |
591,800 |
2024/4/30 |
2,800 |
2,813.5 |
2,781 |
2,812 |
-0.14% |
691,200 |
2024/4/26 |
2,795.5 |
2,846 |
2,776.5 |
2,816 |
+1.97% |
907,000 |
2024/4/25 |
2,758 |
2,780 |
2,740 |
2,761.5 |
+0.07% |
534,000 |
2024/4/24 |
2,760.5 |
2,776.5 |
2,725 |
2,759.5 |
-0.11% |
729,200 |
2024/4/23 |
2,795 |
2,800 |
2,745 |
2,762.5 |
-0.22% |
680,800 |
2024/4/22 |
2,764 |
2,819.5 |
2,732 |
2,768.5 |
+2.77% |
957,300 |
2024/4/19 |
2,746.5 |
2,768.5 |
2,655.5 |
2,694 |
-2.80% |
951,000 |
2024/4/18 |
2,693 |
2,780.5 |
2,691 |
2,771.5 |
+3.61% |
617,800 |
2024/4/17 |
2,705 |
2,715 |
2,655 |
2,675 |
-1.00% |
679,600 |
2024/4/16 |
2,745.5 |
2,790 |
2,698.5 |
2,702 |
-2.03% |
910,700 |
2024/4/15 |
2,732.5 |
2,765 |
2,717.5 |
2,758 |
+0.33% |
524,600 |
2024/4/12 |
2,718 |
2,762 |
2,704.5 |
2,749 |
+1.65% |
537,200 |
2024/4/11 |
2,621 |
2,715 |
2,621 |
2,704.5 |
+1.25% |
700,400 |
2024/4/10 |
2,686.5 |
2,716 |
2,671 |
2,671 |
-2.07% |
515,000 |
2024/4/9 |
2,739 |
2,756.5 |
2,697.5 |
2,727.5 |
+0.42% |
542,300 |
2024/4/8 |
2,735 |
2,742 |
2,703 |
2,716 |
-0.62% |
540,000 |
2024/4/5 |
2,730 |
2,734 |
2,692 |
2,733 |
-1.58% |
618,000 |
2024/4/4 |
2,738 |
2,808 |
2,715 |
2,777 |
+2.30% |
716,300 |
2024/4/3 |
2,657.5 |
2,726.5 |
2,649 |
2,714.5 |
+0.78% |
584,000 |
2024/4/2 |
2,723 |
2,745 |
2,677.5 |
2,693.5 |
-1.45% |
904,500 |
2024/4/1 |
2,771.5 |
2,782.5 |
2,710 |
2,733 |
-1.01% |
517,800 |
2024/3/29 |
2,740 |
2,768.5 |
2,719.5 |
2,761 |
+1.45% |
498,600 |
2024/3/28 |
2,791 |
2,815.5 |
2,721.5 |
2,721.5 |
-4.14% |
1,036,100 |
2024/3/27 |
2,795 |
2,858.5 |
2,789.5 |
2,839 |
+1.79% |
1,045,100 |
2024/3/26 |
2,779 |
2,808 |
2,756 |
2,789 |
+0.14% |
985,700 |
2024/3/25 |
2,858.5 |
2,858.5 |
2,778.5 |
2,785 |
-3.53% |
914,600 |
2024/3/22 |
2,890 |
2,907.5 |
2,861 |
2,887 |
+0.02% |
832,000 |
2024/3/21 |
2,783.5 |
2,907.5 |
2,777 |
2,886.5 |
+4.74% |
1,870,100 |
2024/3/19 |
2,745 |
2,773 |
2,711 |
2,756 |
+0.11% |
708,900 |
2024/3/18 |
2,757.5 |
2,771.5 |
2,724.5 |
2,753 |
+1.29% |
583,700 |
2024/3/15 |
2,672.5 |
2,730.5 |
2,659 |
2,718 |
+1.34% |
866,900 |
2024/3/14 |
2,736 |
2,740 |
2,655.5 |
2,682 |
-0.80% |
1,021,900 |
2024/3/13 |
2,807.5 |
2,824.5 |
2,644 |
2,703.5 |
-1.31% |
1,046,900 |
2024/3/12 |
2,764 |
2,787 |
2,722 |
2,739.5 |
-2.49% |
859,800 |
2024/3/11 |
2,866 |
2,868 |
2,768.5 |
2,809.5 |
-3.09% |
1,148,300 |
2024/3/8 |
2,836 |
2,931.5 |
2,788.5 |
2,899 |
+2.29% |
1,412,300 |
2024/3/7 |
2,788.5 |
2,870 |
2,772 |
2,834 |
+2.98% |
1,067,100 |
2024/3/6 |
2,730.5 |
2,765 |
2,715 |
2,752 |
+0.35% |
746,400 |
2024/3/5 |
2,702.5 |
2,759.5 |
2,681 |
2,742.5 |
+0.68% |
602,400 |
2024/3/4 |
2,697 |
2,742 |
2,654 |
2,724 |
+1.55% |
920,100 |
2024/3/1 |
2,644 |
2,688 |
2,629 |
2,682.5 |
+2.56% |
648,800 |
2024/2/29 |
2,640 |
2,646.5 |
2,613 |
2,615.5 |
-1.49% |
705,200 |
2024/2/28 |
2,668.5 |
2,722.5 |
2,637 |
2,655 |
+0.51% |
742,200 |
2024/2/27 |
2,613 |
2,685 |
2,613 |
2,641.5 |
+1.05% |
724,900 |
2024/2/26 |
2,643 |
2,654 |
2,604 |
2,614 |
-0.68% |
854,700 |
2024/2/22 |
2,610 |
2,648 |
2,606 |
2,632 |
+1.58% |
835,200 |
2024/2/21 |
2,525 |
2,605 |
2,505.5 |
2,591 |
+2.65% |
929,700 |
2024/2/20 |
2,532 |
2,545.5 |
2,482 |
2,524 |
-0.32% |
899,200 |
2024/2/19 |
2,420.5 |
2,534.5 |
2,420.5 |
2,532 |
+5.22% |
1,004,100 |
2024/2/16 |
2,380 |
2,436.5 |
2,367.5 |
2,406.5 |
+3.22% |
846,000 |
2024/2/15 |
2,384 |
2,391 |
2,302 |
2,331.5 |
-1.46% |
769,800 |
2024/2/14 |
2,386 |
2,392 |
2,363 |
2,366 |
-0.86% |
735,800 |
2024/2/13 |
2,369.5 |
2,391 |
2,339 |
2,386.5 |
+0.48% |
827,500 |
2024/2/9 |
2,373.5 |
2,398 |
2,338 |
2,375 |
-0.63% |
668,600 |
2024/2/8 |
2,421 |
2,430 |
2,390 |
2,390 |
-1.89% |
750,000 |
2024/2/7 |
2,398 |
2,436 |
2,378 |
2,436 |
+1.04% |
399,900 |
2024/2/6 |
2,434 |
2,448 |
2,411 |
2,411 |
-1.81% |
665,000 |
2024/2/5 |
2,458.5 |
2,483 |
2,438.5 |
2,455.5 |
+0.31% |
696,500 |
2024/2/2 |
2,500 |
2,500 |
2,432 |
2,448 |
-2.66% |
1,221,800 |
2024/2/1 |
2,467.5 |
2,553.5 |
2,460 |
2,515 |
+1.90% |
1,288,600 |
2024/1/31 |
2,438 |
2,476 |
2,397.5 |
2,468 |
+2.05% |
655,400 |
2024/1/30 |
2,450 |
2,455 |
2,418.5 |
2,418.5 |
-0.66% |
630,800 |
2024/1/29 |
2,394 |
2,458 |
2,387 |
2,434.5 |
+2.76% |
483,600 |
2024/1/26 |
2,367 |
2,399.5 |
2,351.5 |
2,369 |
-1.19% |
617,600 |
2024/1/25 |
2,400 |
2,436 |
2,369.5 |
2,397.5 |
+1.01% |
723,900 |
2024/1/24 |
2,300 |
2,382.5 |
2,290 |
2,373.5 |
+2.53% |
912,200 |
2024/1/23 |
2,332.5 |
2,358.5 |
2,309 |
2,315 |
-0.86% |
555,800 |
2024/1/22 |
2,342 |
2,343 |
2,317.5 |
2,335 |
+0.69% |
524,400 |
2024/1/19 |
2,328.5 |
2,331.5 |
2,308.5 |
2,319 |
-0.41% |
668,300 |
2024/1/18 |
2,325 |
2,332.5 |
2,306 |
2,328.5 |
-0.13% |
481,800 |
2024/1/17 |
2,339 |
2,374 |
2,331 |
2,331.5 |
+0.19% |
769,000 |
2024/1/16 |
2,377 |
2,377 |
2,305 |
2,327 |
-2.10% |
742,100 |
2024/1/15 |
2,320.5 |
2,385 |
2,320.5 |
2,377 |
+2.43% |
568,000 |
2024/1/12 |
2,338 |
2,363.5 |
2,315.5 |
2,320.5 |
+0.00% |
598,700 |
2024/1/11 |
2,280 |
2,344 |
2,280 |
2,320.5 |
+2.88% |
727,800 |
2024/1/10 |
2,202.5 |
2,278 |
2,202.5 |
2,255.5 |
+2.01% |
679,000 |
2024/1/9 |
2,223.5 |
2,239.5 |
2,188 |
2,211 |
-0.63% |
641,000 |
2024/1/5 |
2,209.5 |
2,235 |
2,203 |
2,225 |
+1.41% |
607,800 |
2024/1/4 |
2,195 |
2,204.5 |
2,144 |
2,194 |
-0.11% |
598,500 |
2023/12/29 |
2,216.5 |
2,242.5 |
2,190 |
2,196.5 |
-1.10% |
410,800 |
2023/12/28 |
2,206.5 |
2,248.5 |
2,202.5 |
2,221 |
-0.55% |
463,900 |
2023/12/27 |
2,211.7 |
2,239.7 |
2,206.2 |
2,233.2 |
+1.85% |
145,700 |
2023/12/26 |
2,196.4 |
2,203.7 |
2,172.5 |
2,192.7 |
+0.79% |
152,500 |
2023/12/25 |
2,186.3 |
2,194.3 |
2,165.8 |
2,175.5 |
+0.24% |
107,100 |
2023/12/22 |
2,135 |
2,174.9 |
2,132.2 |
2,170.2 |
+1.58% |
141,200 |
2023/12/21 |
2,125 |
2,147.8 |
2,115.5 |
2,136.5 |
-0.63% |
175,400 |
2023/12/20 |
2,120 |
2,167.8 |
2,107.5 |
2,150 |
+1.34% |
193,400 |
2023/12/19 |
2,137.5 |
2,137.5 |
2,096.3 |
2,121.5 |
+0.30% |
316,000 |
2023/12/18 |
2,117.9 |
2,128.7 |
2,081 |
2,115.2 |
-1.62% |
399,600 |
2023/12/15 |
2,168.5 |
2,174.8 |
2,132.5 |
2,150 |
-1.34% |
427,100 |
2023/12/14 |
2,265.9 |
2,268.7 |
2,178.7 |
2,179.2 |
-4.25% |
287,200 |
2023/12/13 |
2,248.3 |
2,286.8 |
2,244.5 |
2,276 |
+0.92% |
141,500 |
2023/12/12 |
2,272.4 |
2,280.9 |
2,244.5 |
2,255.2 |
-0.33% |
229,500 |
2023/12/11 |
2,273.7 |
2,307.4 |
2,246.7 |
2,262.7 |
+1.19% |
249,200 |
2023/12/8 |
2,206.2 |
2,288.7 |
2,206.2 |
2,236.2 |
+1.36% |
293,200 |
2023/12/7 |
2,167.5 |
2,206.2 |
2,166.2 |
2,206.2 |
+0.75% |
159,800 |
2023/12/6 |
2,159.7 |
2,192.9 |
2,155 |
2,189.7 |
+1.39% |
172,400 |
2023/12/5 |
2,171.9 |
2,199.9 |
2,157.7 |
2,159.7 |
-1.09% |
262,000 |
2023/12/4 |
2,192.3 |
2,205.3 |
2,169.5 |
2,183.5 |
-1.31% |
211,100 |
2023/12/1 |
2,224.5 |
2,237.5 |
2,203.8 |
2,212.5 |
+0.01% |
137,000 |
2023/11/30 |
2,225.7 |
2,226.9 |
2,170.2 |
2,212.2 |
-0.24% |
314,600 |
2023/11/29 |
2,275.3 |
2,294 |
2,208.8 |
2,217.5 |
-3.31% |
214,800 |
2023/11/28 |
2,257.5 |
2,293.5 |
2,257.5 |
2,293.5 |
+0.52% |
194,200 |
2023/11/27 |
2,227.5 |
2,297.4 |
2,215 |
2,281.7 |
+2.43% |
177,700 |
2023/11/24 |
2,218 |
2,229.5 |
2,202.5 |
2,227.5 |
+0.20% |
99,200 |
2023/11/22 |
2,170 |
2,233.5 |
2,169.8 |
2,223 |
+2.44% |
148,200 |
2023/11/21 |
2,162.5 |
2,182.8 |
2,151.3 |
2,170 |
+0.00% |
175,400 |
2023/11/20 |
2,165.3 |
2,212.5 |
2,165.3 |
2,170 |
-0.96% |
264,800 |
2023/11/17 |
2,116.3 |
2,201.8 |
2,110 |
2,191 |
+3.27% |
336,100 |
2023/11/16 |
2,125.7 |
2,138.4 |
2,112.5 |
2,121.7 |
-0.98% |
291,500 |
|