日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,079 |
1,091 |
1,077.5 |
1,086 |
+0.37% |
490,300 |
2024/5/20 |
1,088 |
1,089 |
1,079 |
1,082 |
-0.73% |
624,200 |
2024/5/17 |
1,077 |
1,091 |
1,072.5 |
1,090 |
+1.02% |
605,600 |
2024/5/16 |
1,080 |
1,080 |
1,065 |
1,079 |
-0.37% |
674,700 |
2024/5/15 |
1,095 |
1,103 |
1,082.5 |
1,083 |
-0.73% |
777,200 |
2024/5/14 |
1,095 |
1,099 |
1,084 |
1,091 |
+0.14% |
904,200 |
2024/5/13 |
1,080 |
1,097.5 |
1,069.5 |
1,089.5 |
+1.30% |
1,118,700 |
2024/5/10 |
1,067 |
1,076 |
1,066 |
1,075.5 |
+0.89% |
957,100 |
2024/5/9 |
1,063 |
1,070.5 |
1,058.5 |
1,066 |
+1.04% |
1,032,300 |
2024/5/8 |
1,058.5 |
1,061.5 |
1,053 |
1,055 |
-0.14% |
963,300 |
2024/5/7 |
1,046.5 |
1,063 |
1,046.5 |
1,056.5 |
+1.00% |
1,136,600 |
2024/5/2 |
1,055.5 |
1,057.5 |
1,041.5 |
1,046 |
-0.38% |
783,600 |
2024/5/1 |
1,042 |
1,053.5 |
1,040.5 |
1,050 |
+1.30% |
938,700 |
2024/4/30 |
1,038 |
1,038.5 |
1,023.5 |
1,036.5 |
+0.88% |
935,000 |
2024/4/26 |
1,022.5 |
1,027.5 |
1,015 |
1,027.5 |
+0.39% |
687,400 |
2024/4/25 |
1,034 |
1,034.5 |
1,022.5 |
1,023.5 |
-1.02% |
737,200 |
2024/4/24 |
1,025 |
1,034.5 |
1,017.5 |
1,034 |
+1.03% |
1,005,100 |
2024/4/23 |
1,022 |
1,024 |
1,015 |
1,023.5 |
+0.84% |
1,162,700 |
2024/4/22 |
1,014 |
1,018 |
1,006.5 |
1,015 |
+1.50% |
781,500 |
2024/4/19 |
1,011.5 |
1,012.5 |
996.1 |
1,000 |
-1.33% |
1,598,200 |
2024/4/18 |
1,015 |
1,020.5 |
1,009 |
1,013.5 |
+0.15% |
808,500 |
2024/4/17 |
1,021.5 |
1,022 |
1,008 |
1,012 |
-0.93% |
1,057,000 |
2024/4/16 |
1,016 |
1,026.5 |
1,010.5 |
1,021.5 |
+0.05% |
1,786,800 |
2024/4/15 |
1,024 |
1,026 |
1,015 |
1,021 |
-0.58% |
901,100 |
2024/4/12 |
1,037.5 |
1,042 |
1,021 |
1,027 |
-0.48% |
1,042,900 |
2024/4/11 |
1,032 |
1,034.5 |
1,024.5 |
1,032 |
-0.77% |
803,600 |
2024/4/10 |
1,038.5 |
1,042.5 |
1,034.5 |
1,040 |
+0.00% |
868,300 |
2024/4/9 |
1,042.5 |
1,047 |
1,036.5 |
1,040 |
+0.19% |
735,200 |
2024/4/8 |
1,038 |
1,047.5 |
1,032.5 |
1,038 |
+0.53% |
891,100 |
2024/4/5 |
1,039.5 |
1,043 |
1,022 |
1,032.5 |
-0.39% |
1,430,200 |
2024/4/4 |
1,038 |
1,046.5 |
1,034 |
1,036.5 |
+0.39% |
1,023,500 |
2024/4/3 |
1,032 |
1,044.5 |
1,029.5 |
1,032.5 |
+0.39% |
1,805,800 |
2024/4/2 |
1,060.5 |
1,067 |
1,022.5 |
1,028.5 |
-2.79% |
2,119,000 |
2024/4/1 |
1,076 |
1,084 |
1,058 |
1,058 |
-1.17% |
1,905,100 |
2024/3/29 |
1,085.5 |
1,115 |
1,054 |
1,070.5 |
-1.52% |
21,782,500 |
2024/3/28 |
1,100 |
1,105 |
1,082.5 |
1,087 |
-3.68% |
2,247,700 |
2024/3/27 |
1,115 |
1,134 |
1,112.5 |
1,128.5 |
+1.35% |
1,913,100 |
2024/3/26 |
1,113 |
1,117.5 |
1,101 |
1,113.5 |
-0.04% |
1,881,400 |
2024/3/25 |
1,118 |
1,129 |
1,113.5 |
1,114 |
-0.76% |
1,814,800 |
2024/3/22 |
1,101.5 |
1,127 |
1,094.5 |
1,122.5 |
+1.81% |
2,029,900 |
2024/3/21 |
1,116.5 |
1,117.5 |
1,098 |
1,102.5 |
-0.68% |
2,118,700 |
2024/3/19 |
1,109.5 |
1,111.5 |
1,097 |
1,110 |
-0.36% |
1,660,100 |
2024/3/18 |
1,109 |
1,115 |
1,102 |
1,114 |
+0.91% |
1,203,700 |
2024/3/15 |
1,100 |
1,106.5 |
1,090.5 |
1,104 |
-0.14% |
1,285,300 |
2024/3/14 |
1,120.5 |
1,121 |
1,098 |
1,105.5 |
-0.90% |
1,439,100 |
2024/3/13 |
1,119 |
1,123.5 |
1,105.5 |
1,115.5 |
-0.18% |
1,684,900 |
2024/3/12 |
1,103 |
1,121 |
1,083.5 |
1,117.5 |
+0.68% |
1,551,000 |
2024/3/11 |
1,133 |
1,137 |
1,100.5 |
1,110 |
-2.07% |
1,872,200 |
2024/3/8 |
1,130 |
1,151 |
1,128.5 |
1,133.5 |
-1.22% |
2,153,600 |
2024/3/7 |
1,184 |
1,193 |
1,139 |
1,147.5 |
-2.67% |
2,330,100 |
2024/3/6 |
1,191.5 |
1,195 |
1,171.5 |
1,179 |
-1.75% |
2,661,500 |
2024/3/5 |
1,241 |
1,263 |
1,189 |
1,200 |
-3.85% |
2,914,000 |
2024/3/4 |
1,257 |
1,264.5 |
1,226 |
1,248 |
-0.12% |
909,500 |
2024/3/1 |
1,259 |
1,262.5 |
1,244 |
1,249.5 |
-0.40% |
1,479,600 |
2024/2/29 |
1,227.5 |
1,259 |
1,221 |
1,254.5 |
+2.83% |
1,259,300 |
2024/2/28 |
1,209.5 |
1,226 |
1,205 |
1,220 |
+0.66% |
726,400 |
2024/2/27 |
1,204 |
1,212 |
1,192 |
1,212 |
+0.29% |
1,068,200 |
2024/2/26 |
1,216 |
1,222.5 |
1,202 |
1,208.5 |
-0.66% |
674,200 |
2024/2/22 |
1,205 |
1,228.5 |
1,205 |
1,216.5 |
+0.95% |
826,300 |
2024/2/21 |
1,200 |
1,206.5 |
1,195 |
1,205 |
+1.01% |
690,500 |
2024/2/20 |
1,188 |
1,198.5 |
1,185.5 |
1,193 |
+0.51% |
528,600 |
2024/2/19 |
1,171.5 |
1,195.5 |
1,170 |
1,187 |
+1.54% |
767,600 |
2024/2/16 |
1,169 |
1,181 |
1,160.5 |
1,169 |
+0.82% |
1,145,400 |
2024/2/15 |
1,194 |
1,194 |
1,133 |
1,159.5 |
-4.65% |
1,747,500 |
2024/2/14 |
1,258 |
1,258 |
1,215.5 |
1,216 |
-3.42% |
1,014,600 |
2024/2/13 |
1,246.5 |
1,265 |
1,226 |
1,259 |
+1.29% |
725,100 |
2024/2/9 |
1,232.5 |
1,256.5 |
1,225 |
1,243 |
+1.43% |
1,037,000 |
2024/2/8 |
1,228.5 |
1,233.5 |
1,215.5 |
1,225.5 |
-0.33% |
856,600 |
2024/2/7 |
1,233 |
1,242.5 |
1,219 |
1,229.5 |
-0.61% |
754,700 |
2024/2/6 |
1,252 |
1,255 |
1,234 |
1,237 |
-1.75% |
821,200 |
2024/2/5 |
1,282 |
1,290 |
1,258.5 |
1,259 |
-1.33% |
848,900 |
2024/2/2 |
1,279 |
1,285 |
1,267.5 |
1,276 |
-0.12% |
905,700 |
2024/2/1 |
1,255 |
1,284.5 |
1,253 |
1,277.5 |
+1.79% |
671,300 |
2024/1/31 |
1,244 |
1,256.5 |
1,233 |
1,255 |
+0.28% |
471,300 |
2024/1/30 |
1,254.5 |
1,259.5 |
1,249 |
1,251.5 |
+0.12% |
420,200 |
2024/1/29 |
1,239 |
1,252 |
1,230 |
1,250 |
+1.21% |
579,100 |
2024/1/26 |
1,225 |
1,248.5 |
1,223.5 |
1,235 |
+0.86% |
759,600 |
2024/1/25 |
1,217.5 |
1,232 |
1,214.5 |
1,224.5 |
+0.37% |
781,500 |
2024/1/24 |
1,248 |
1,250 |
1,215.5 |
1,220 |
-2.17% |
797,100 |
2024/1/23 |
1,245 |
1,264 |
1,243 |
1,247 |
+0.36% |
796,600 |
2024/1/22 |
1,258.5 |
1,266.5 |
1,235 |
1,242.5 |
-1.11% |
776,600 |
2024/1/19 |
1,248 |
1,262.5 |
1,248 |
1,256.5 |
+0.96% |
670,400 |
2024/1/18 |
1,235.5 |
1,252.5 |
1,234.5 |
1,244.5 |
+0.73% |
712,100 |
2024/1/17 |
1,270 |
1,275 |
1,235.5 |
1,235.5 |
-2.10% |
860,400 |
2024/1/16 |
1,285 |
1,288.5 |
1,262 |
1,262 |
-1.25% |
801,100 |
2024/1/15 |
1,278 |
1,286.5 |
1,274.5 |
1,278 |
-0.16% |
803,900 |
2024/1/12 |
1,279 |
1,288 |
1,269 |
1,280 |
+2.48% |
1,858,200 |
2024/1/11 |
1,245 |
1,262 |
1,228 |
1,249 |
+1.38% |
1,136,300 |
2024/1/10 |
1,229.5 |
1,239 |
1,222 |
1,232 |
+1.03% |
673,900 |
2024/1/9 |
1,234.5 |
1,250.5 |
1,207 |
1,219.5 |
-0.57% |
822,700 |
2024/1/5 |
1,235.5 |
1,241.5 |
1,226.5 |
1,226.5 |
-0.16% |
676,700 |
2024/1/4 |
1,239 |
1,239 |
1,220.5 |
1,228.5 |
-0.85% |
618,000 |
2023/12/29 |
1,239.5 |
1,248 |
1,230 |
1,239 |
-0.08% |
563,500 |
2023/12/28 |
1,238 |
1,247 |
1,235 |
1,240 |
-1.04% |
331,900 |
2023/12/27 |
1,243 |
1,258 |
1,241.5 |
1,253 |
+1.46% |
468,200 |
2023/12/26 |
1,250 |
1,251.5 |
1,228 |
1,235 |
-0.44% |
340,900 |
2023/12/25 |
1,250 |
1,250 |
1,216.5 |
1,240.5 |
-0.44% |
388,800 |
2023/12/22 |
1,236 |
1,250.5 |
1,229.5 |
1,246 |
+0.52% |
498,400 |
2023/12/21 |
1,239.5 |
1,245.5 |
1,229.5 |
1,239.5 |
+0.65% |
684,000 |
2023/12/20 |
1,208.5 |
1,237 |
1,208 |
1,231.5 |
+2.58% |
656,400 |
2023/12/19 |
1,200 |
1,203 |
1,185.5 |
1,200.5 |
+0.46% |
369,400 |
2023/12/18 |
1,183 |
1,200.5 |
1,179.5 |
1,195 |
+0.59% |
515,300 |
2023/12/15 |
1,200 |
1,203 |
1,181.5 |
1,188 |
-1.25% |
896,200 |
2023/12/14 |
1,212.5 |
1,217.5 |
1,194.5 |
1,203 |
-0.50% |
611,900 |
2023/12/13 |
1,227.5 |
1,228.5 |
1,206.5 |
1,209 |
-1.02% |
555,800 |
2023/12/12 |
1,234.5 |
1,243.5 |
1,216 |
1,221.5 |
-0.37% |
550,600 |
2023/12/11 |
1,216.5 |
1,233.5 |
1,214.5 |
1,226 |
+1.20% |
609,100 |
2023/12/8 |
1,203.5 |
1,211.5 |
1,201 |
1,211.5 |
-0.25% |
857,700 |
2023/12/7 |
1,220 |
1,226 |
1,202 |
1,214.5 |
-1.58% |
562,700 |
2023/12/6 |
1,212 |
1,235 |
1,208.5 |
1,234 |
+1.82% |
579,300 |
2023/12/5 |
1,203.5 |
1,216.5 |
1,203 |
1,212 |
+0.33% |
470,900 |
2023/12/4 |
1,197 |
1,214.5 |
1,189 |
1,208 |
+0.37% |
448,000 |
2023/12/1 |
1,230 |
1,234 |
1,203.5 |
1,203.5 |
-0.95% |
505,800 |
2023/11/30 |
1,183.5 |
1,219.5 |
1,181.5 |
1,215 |
+1.97% |
797,900 |
2023/11/29 |
1,188 |
1,194.5 |
1,183 |
1,191.5 |
+0.25% |
374,300 |
2023/11/28 |
1,192 |
1,193 |
1,176.5 |
1,188.5 |
-0.29% |
543,900 |
2023/11/27 |
1,202.5 |
1,202.5 |
1,182 |
1,192 |
+0.34% |
415,400 |
2023/11/24 |
1,222 |
1,224.5 |
1,188 |
1,188 |
-2.14% |
667,700 |
2023/11/22 |
1,181.5 |
1,216.5 |
1,176 |
1,214 |
+2.75% |
675,400 |
2023/11/21 |
1,164 |
1,185.5 |
1,152 |
1,181.5 |
+1.59% |
741,700 |
2023/11/20 |
1,199 |
1,203 |
1,162 |
1,163 |
-3.08% |
801,300 |
2023/11/17 |
1,182.5 |
1,202.5 |
1,182.5 |
1,200 |
+1.01% |
446,000 |
2023/11/16 |
1,220.5 |
1,226.5 |
1,188 |
1,188 |
-2.98% |
539,900 |
|