日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,232.5 |
2,248 |
2,208 |
2,209 |
-1.05% |
915,800 |
2024/5/20 |
2,240 |
2,270.5 |
2,215 |
2,232.5 |
-0.53% |
1,164,400 |
2024/5/17 |
2,265 |
2,279 |
2,218.5 |
2,244.5 |
+0.25% |
1,480,100 |
2024/5/16 |
2,257.5 |
2,265 |
2,223 |
2,239 |
-0.82% |
2,347,900 |
2024/5/15 |
2,323 |
2,333 |
2,255 |
2,257.5 |
+0.13% |
2,080,900 |
2024/5/14 |
2,234.5 |
2,268 |
2,221.5 |
2,254.5 |
+1.92% |
1,766,100 |
2024/5/13 |
2,267.5 |
2,275.5 |
2,201.5 |
2,212 |
-4.03% |
3,680,200 |
2024/5/10 |
2,101 |
2,310 |
2,096.5 |
2,305 |
+9.71% |
5,016,200 |
2024/5/9 |
2,091.5 |
2,129.5 |
2,091.5 |
2,101 |
+0.65% |
1,126,500 |
2024/5/8 |
2,128 |
2,133 |
2,086 |
2,087.5 |
-2.38% |
1,969,900 |
2024/5/7 |
2,195 |
2,198.5 |
2,138.5 |
2,138.5 |
-2.49% |
2,361,500 |
2024/5/2 |
2,200 |
2,211.5 |
2,186 |
2,193 |
+1.46% |
2,402,700 |
2024/5/1 |
2,132.5 |
2,177 |
2,124 |
2,161.5 |
+1.67% |
2,523,900 |
2024/4/30 |
2,128 |
2,159 |
2,103 |
2,126 |
+2.53% |
3,254,400 |
2024/4/26 |
2,100 |
2,144 |
2,039 |
2,073.5 |
-6.32% |
4,823,100 |
2024/4/25 |
2,241.5 |
2,258.5 |
2,205.5 |
2,213.5 |
-0.98% |
2,210,700 |
2024/4/24 |
2,184 |
2,241 |
2,172.5 |
2,235.5 |
+1.48% |
1,616,300 |
2024/4/23 |
2,254.5 |
2,275 |
2,197.5 |
2,203 |
-2.22% |
2,024,400 |
2024/4/22 |
2,260 |
2,266.5 |
2,231 |
2,253 |
+1.19% |
1,565,800 |
2024/4/19 |
2,290.5 |
2,297 |
2,212 |
2,226.5 |
-2.79% |
2,130,000 |
2024/4/18 |
2,300 |
2,332.5 |
2,290.5 |
2,290.5 |
-0.80% |
1,429,100 |
2024/4/17 |
2,385 |
2,395 |
2,304 |
2,309 |
-2.64% |
1,819,400 |
2024/4/16 |
2,345 |
2,383.5 |
2,332 |
2,371.5 |
+1.54% |
2,204,400 |
2024/4/15 |
2,330.5 |
2,337 |
2,296.5 |
2,335.5 |
-0.45% |
1,326,300 |
2024/4/12 |
2,318 |
2,365 |
2,313.5 |
2,346 |
+1.71% |
1,406,300 |
2024/4/11 |
2,308.5 |
2,318 |
2,281.5 |
2,306.5 |
-0.86% |
1,555,700 |
2024/4/10 |
2,303.5 |
2,350.5 |
2,281.5 |
2,326.5 |
+0.91% |
2,045,500 |
2024/4/9 |
2,302.5 |
2,319.5 |
2,287.5 |
2,305.5 |
-1.05% |
1,836,700 |
2024/4/8 |
2,320.5 |
2,339 |
2,300.5 |
2,330 |
+0.71% |
1,996,400 |
2024/4/5 |
2,300 |
2,327 |
2,278 |
2,313.5 |
+0.04% |
2,457,900 |
2024/4/4 |
2,327 |
2,327 |
2,266 |
2,312.5 |
+1.00% |
3,658,800 |
2024/4/3 |
2,357.5 |
2,367.5 |
2,289.5 |
2,289.5 |
-3.66% |
3,937,200 |
2024/4/2 |
2,502 |
2,503 |
2,328 |
2,376.5 |
-5.02% |
5,708,800 |
2024/4/1 |
2,535 |
2,535 |
2,388 |
2,502 |
-1.30% |
8,123,400 |
2024/3/29 |
2,535 |
2,535 |
2,535 |
2,535 |
+24.57% |
1,424,200 |
2024/3/28 |
2,011 |
2,038 |
2,010 |
2,035 |
+0.05% |
1,604,500 |
2024/3/27 |
2,021 |
2,040.5 |
2,011 |
2,034 |
+1.17% |
1,853,700 |
2024/3/26 |
1,988 |
2,019 |
1,984 |
2,010.5 |
+1.28% |
2,085,900 |
2024/3/25 |
2,005 |
2,006.5 |
1,979 |
1,985 |
-1.10% |
1,243,700 |
2024/3/22 |
1,991 |
2,010.5 |
1,972 |
2,007 |
+1.06% |
1,584,600 |
2024/3/21 |
1,988 |
2,011 |
1,965.5 |
1,986 |
-1.14% |
2,923,000 |
2024/3/19 |
1,996.5 |
2,010.5 |
1,983.5 |
2,009 |
+0.88% |
1,623,500 |
2024/3/18 |
1,987 |
2,021.5 |
1,980.5 |
1,991.5 |
+0.23% |
2,112,200 |
2024/3/15 |
1,977 |
1,995.5 |
1,961 |
1,987 |
+1.20% |
2,537,300 |
2024/3/14 |
1,941 |
1,967 |
1,933.5 |
1,963.5 |
+1.21% |
2,146,800 |
2024/3/13 |
1,917.5 |
1,952 |
1,910 |
1,940 |
+2.24% |
3,367,700 |
2024/3/12 |
1,901 |
1,917 |
1,862 |
1,897.5 |
+1.20% |
2,566,900 |
2024/3/11 |
1,856 |
1,875 |
1,837.5 |
1,875 |
+0.32% |
2,059,800 |
2024/3/8 |
1,840 |
1,879 |
1,836 |
1,869 |
+0.70% |
2,429,200 |
2024/3/7 |
1,935 |
1,939.5 |
1,852.5 |
1,856 |
-4.60% |
4,097,600 |
2024/3/6 |
1,910 |
1,950 |
1,905 |
1,945.5 |
+1.59% |
2,359,700 |
2024/3/5 |
1,902 |
1,923.5 |
1,898 |
1,915 |
+0.52% |
1,874,400 |
2024/3/4 |
1,913 |
1,923.5 |
1,905 |
1,905 |
+0.21% |
1,864,100 |
2024/3/1 |
1,903 |
1,921.5 |
1,891 |
1,901 |
+0.34% |
2,368,400 |
2024/2/29 |
1,912 |
1,919 |
1,882 |
1,894.5 |
-0.92% |
4,070,200 |
2024/2/28 |
1,905 |
1,928 |
1,892.5 |
1,912 |
+0.76% |
2,506,100 |
2024/2/27 |
1,903.5 |
1,914 |
1,885 |
1,897.5 |
-0.45% |
2,731,700 |
2024/2/26 |
1,920 |
1,933 |
1,903.5 |
1,906 |
-1.93% |
3,541,500 |
2024/2/22 |
1,968 |
1,969 |
1,931.5 |
1,943.5 |
-0.03% |
2,081,900 |
2024/2/21 |
1,942 |
1,952 |
1,923.5 |
1,944 |
-1.39% |
2,212,700 |
2024/2/20 |
1,975.5 |
2,000.5 |
1,963.5 |
1,971.5 |
+0.46% |
2,172,600 |
2024/2/19 |
1,939 |
1,964.5 |
1,932.5 |
1,962.5 |
+1.82% |
1,414,300 |
2024/2/16 |
1,935 |
1,952 |
1,917.5 |
1,927.5 |
-0.62% |
2,003,900 |
2024/2/15 |
2,000 |
2,005.5 |
1,934.5 |
1,939.5 |
-2.61% |
2,413,600 |
2024/2/14 |
2,041 |
2,043.5 |
1,987.5 |
1,991.5 |
-3.33% |
2,234,400 |
2024/2/13 |
2,033.5 |
2,079 |
1,997 |
2,060 |
+1.40% |
2,477,300 |
2024/2/9 |
2,005.5 |
2,031.5 |
1,998.5 |
2,031.5 |
+1.32% |
2,564,600 |
2024/2/8 |
2,010 |
2,020.5 |
1,995 |
2,005 |
-0.64% |
2,785,900 |
2024/2/7 |
2,000 |
2,075.5 |
1,986 |
2,018 |
-3.65% |
4,505,300 |
2024/2/6 |
2,139 |
2,153.5 |
2,082.5 |
2,094.5 |
-3.43% |
2,365,900 |
2024/2/5 |
2,200 |
2,229.5 |
2,157 |
2,169 |
-1.23% |
2,294,800 |
2024/2/2 |
2,208.5 |
2,244 |
2,187.5 |
2,196 |
-1.52% |
1,672,200 |
2024/2/1 |
2,247 |
2,270 |
2,216 |
2,230 |
-2.06% |
1,490,600 |
2024/1/31 |
2,356 |
2,366 |
2,264 |
2,277 |
-2.65% |
3,357,300 |
2024/1/30 |
2,348.5 |
2,361 |
2,321.5 |
2,339 |
+0.13% |
1,857,200 |
2024/1/29 |
2,344 |
2,349 |
2,314.5 |
2,336 |
-0.02% |
1,428,700 |
2024/1/26 |
2,276 |
2,341.5 |
2,271.5 |
2,336.5 |
+2.37% |
1,909,500 |
2024/1/25 |
2,256 |
2,299.5 |
2,235.5 |
2,282.5 |
+0.62% |
1,412,400 |
2024/1/24 |
2,235.5 |
2,274 |
2,210 |
2,268.5 |
+3.66% |
1,664,100 |
2024/1/23 |
2,208 |
2,213 |
2,172 |
2,188.5 |
+0.07% |
1,005,500 |
2024/1/22 |
2,174.5 |
2,208 |
2,161 |
2,187 |
+1.30% |
960,100 |
2024/1/19 |
2,195.5 |
2,199 |
2,155.5 |
2,159 |
-1.57% |
1,333,000 |
2024/1/18 |
2,188 |
2,225.5 |
2,187 |
2,193.5 |
-0.34% |
686,000 |
2024/1/17 |
2,218 |
2,246 |
2,200 |
2,201 |
-1.17% |
720,000 |
2024/1/16 |
2,240 |
2,248 |
2,222.5 |
2,227 |
-0.85% |
558,200 |
2024/1/15 |
2,253 |
2,253 |
2,235 |
2,246 |
-0.60% |
526,300 |
2024/1/12 |
2,269.5 |
2,272.5 |
2,219 |
2,259.5 |
-0.20% |
905,500 |
2024/1/11 |
2,284 |
2,297.5 |
2,257 |
2,264 |
+0.40% |
833,800 |
2024/1/10 |
2,244 |
2,266.5 |
2,240 |
2,255 |
+0.92% |
785,800 |
2024/1/9 |
2,242 |
2,259.5 |
2,219.5 |
2,234.5 |
+0.40% |
757,100 |
2024/1/5 |
2,238.5 |
2,244 |
2,205 |
2,225.5 |
-0.67% |
851,900 |
2024/1/4 |
2,214 |
2,243 |
2,172.5 |
2,240.5 |
+1.96% |
868,800 |
2023/12/29 |
2,193.5 |
2,215 |
2,177.5 |
2,197.5 |
+0.34% |
714,200 |
2023/12/28 |
2,170.5 |
2,193.5 |
2,162 |
2,190 |
+0.76% |
1,385,300 |
2023/12/27 |
2,142.5 |
2,181.5 |
2,137.5 |
2,173.5 |
+0.46% |
1,067,200 |
2023/12/26 |
2,195 |
2,202 |
2,133.5 |
2,163.5 |
-1.32% |
1,251,900 |
2023/12/25 |
2,264 |
2,268 |
2,191 |
2,192.5 |
-3.16% |
604,500 |
2023/12/22 |
2,260 |
2,271 |
2,255 |
2,264 |
+0.62% |
483,400 |
2023/12/21 |
2,221 |
2,255.5 |
2,215.5 |
2,250 |
-0.13% |
588,400 |
2023/12/20 |
2,257 |
2,265 |
2,246.5 |
2,253 |
+0.13% |
809,400 |
2023/12/19 |
2,245 |
2,250.5 |
2,217.5 |
2,250 |
-0.22% |
782,500 |
2023/12/18 |
2,240 |
2,260.5 |
2,222 |
2,255 |
-0.09% |
769,400 |
2023/12/15 |
2,254 |
2,264 |
2,237.5 |
2,257 |
+1.26% |
1,975,100 |
2023/12/14 |
2,260 |
2,261.5 |
2,216 |
2,229 |
-1.37% |
1,321,400 |
2023/12/13 |
2,245 |
2,263.5 |
2,236.5 |
2,260 |
+0.04% |
931,100 |
2023/12/12 |
2,271.5 |
2,285 |
2,252.5 |
2,259 |
+0.31% |
617,900 |
2023/12/11 |
2,255.5 |
2,264.5 |
2,241 |
2,252 |
+1.33% |
1,254,400 |
2023/12/8 |
2,220 |
2,239 |
2,198.5 |
2,222.5 |
-0.96% |
1,327,100 |
2023/12/7 |
2,272 |
2,284 |
2,232.5 |
2,244 |
-1.25% |
931,900 |
2023/12/6 |
2,257.5 |
2,283.5 |
2,242.5 |
2,272.5 |
+1.45% |
1,251,700 |
2023/12/5 |
2,228 |
2,255 |
2,222.5 |
2,240 |
+1.36% |
981,200 |
2023/12/4 |
2,200 |
2,212 |
2,163.5 |
2,210 |
-0.52% |
1,170,000 |
2023/12/1 |
2,236.5 |
2,237.5 |
2,215 |
2,221.5 |
-0.67% |
928,700 |
2023/11/30 |
2,215.5 |
2,238 |
2,205.5 |
2,236.5 |
+0.90% |
2,777,300 |
2023/11/29 |
2,218 |
2,238.5 |
2,207.5 |
2,216.5 |
-1.86% |
1,181,800 |
2023/11/28 |
2,255.5 |
2,264 |
2,227.5 |
2,258.5 |
-0.79% |
1,009,100 |
2023/11/27 |
2,295.5 |
2,295.5 |
2,266 |
2,276.5 |
-0.81% |
590,600 |
2023/11/24 |
2,306.5 |
2,312.5 |
2,284 |
2,295 |
+0.86% |
543,700 |
2023/11/22 |
2,236 |
2,277.5 |
2,223.5 |
2,275.5 |
+0.91% |
817,900 |
2023/11/21 |
2,290 |
2,296 |
2,234 |
2,255 |
-2.11% |
996,800 |
2023/11/20 |
2,355 |
2,364.5 |
2,303.5 |
2,303.5 |
-2.68% |
627,800 |
2023/11/17 |
2,397 |
2,397.5 |
2,354.5 |
2,367 |
-1.33% |
789,700 |
2023/11/16 |
2,414 |
2,433.5 |
2,387.5 |
2,399 |
-1.24% |
1,291,300 |
|