日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,292 |
2,309.5 |
2,282 |
2,290 |
-0.69% |
1,552,200 |
2024/5/20 |
2,264.5 |
2,317.5 |
2,264.5 |
2,306 |
+1.86% |
1,687,900 |
2024/5/17 |
2,268.5 |
2,271.5 |
2,245 |
2,264 |
+0.13% |
1,270,100 |
2024/5/16 |
2,300 |
2,300.5 |
2,243 |
2,261 |
-1.97% |
1,933,400 |
2024/5/15 |
2,340 |
2,385 |
2,306.5 |
2,306.5 |
-0.90% |
2,023,400 |
2024/5/14 |
2,390.5 |
2,391 |
2,322 |
2,327.5 |
+0.32% |
2,427,600 |
2024/5/13 |
2,269.5 |
2,321.5 |
2,262.5 |
2,320 |
+1.16% |
2,375,300 |
2024/5/10 |
2,250.5 |
2,297 |
2,249 |
2,293.5 |
+0.88% |
2,525,000 |
2024/5/9 |
2,320 |
2,358.5 |
2,239 |
2,273.5 |
-0.87% |
5,198,700 |
2024/5/8 |
2,300 |
2,307.5 |
2,278 |
2,293.5 |
-0.15% |
2,080,000 |
2024/5/7 |
2,320.5 |
2,321 |
2,282.5 |
2,297 |
-0.37% |
2,016,200 |
2024/5/2 |
2,344.5 |
2,344.5 |
2,293.5 |
2,305.5 |
-0.80% |
2,005,400 |
2024/5/1 |
2,300 |
2,326 |
2,282 |
2,324 |
+2.11% |
2,496,400 |
2024/4/30 |
2,300 |
2,301.5 |
2,232.5 |
2,276 |
-1.04% |
4,146,100 |
2024/4/26 |
2,264.5 |
2,301 |
2,241 |
2,300 |
+1.34% |
3,191,300 |
2024/4/25 |
2,291.5 |
2,300 |
2,269 |
2,269.5 |
-1.09% |
1,863,000 |
2024/4/24 |
2,289 |
2,308 |
2,282.5 |
2,294.5 |
+0.17% |
2,300,000 |
2024/4/23 |
2,296 |
2,318 |
2,289 |
2,290.5 |
-0.09% |
1,838,400 |
2024/4/22 |
2,280 |
2,304.5 |
2,260 |
2,292.5 |
+2.44% |
2,350,100 |
2024/4/19 |
2,300.5 |
2,302 |
2,238 |
2,238 |
-2.76% |
2,424,800 |
2024/4/18 |
2,300 |
2,331.5 |
2,300 |
2,301.5 |
-1.07% |
1,926,800 |
2024/4/17 |
2,350 |
2,356 |
2,316 |
2,326.5 |
-1.23% |
1,720,700 |
2024/4/16 |
2,336.5 |
2,368 |
2,310 |
2,355.5 |
+0.30% |
2,278,100 |
2024/4/15 |
2,369 |
2,370 |
2,322.5 |
2,348.5 |
-1.74% |
1,862,600 |
2024/4/12 |
2,375 |
2,392.5 |
2,370.5 |
2,390 |
+0.42% |
1,718,000 |
2024/4/11 |
2,415 |
2,423.5 |
2,375 |
2,380 |
-2.34% |
2,179,100 |
2024/4/10 |
2,431 |
2,462 |
2,423.5 |
2,437 |
+0.76% |
1,717,900 |
2024/4/9 |
2,432.5 |
2,439.5 |
2,416 |
2,418.5 |
-0.86% |
1,898,800 |
2024/4/8 |
2,457 |
2,464 |
2,433 |
2,439.5 |
-0.31% |
1,641,900 |
2024/4/5 |
2,428 |
2,452 |
2,419 |
2,447 |
+0.12% |
1,359,000 |
2024/4/4 |
2,481 |
2,481.5 |
2,439 |
2,444 |
-0.93% |
1,928,400 |
2024/4/3 |
2,489 |
2,494 |
2,432.5 |
2,467 |
-1.30% |
1,757,600 |
2024/4/2 |
2,487 |
2,520 |
2,452.5 |
2,499.5 |
+1.26% |
2,358,100 |
2024/4/1 |
2,488.5 |
2,523 |
2,468.5 |
2,468.5 |
+0.57% |
2,175,700 |
2024/3/29 |
2,485.5 |
2,492.5 |
2,442.5 |
2,454.5 |
-0.91% |
1,049,000 |
2024/3/28 |
2,489 |
2,498.5 |
2,474.5 |
2,477 |
-2.08% |
1,374,300 |
2024/3/27 |
2,512 |
2,542 |
2,504.5 |
2,529.5 |
+1.12% |
1,717,000 |
2024/3/26 |
2,492.5 |
2,510.5 |
2,483.5 |
2,501.5 |
+0.18% |
1,358,500 |
2024/3/25 |
2,525 |
2,527 |
2,488 |
2,497 |
-1.05% |
1,220,900 |
2024/3/22 |
2,505.5 |
2,525 |
2,503 |
2,523.5 |
+0.64% |
1,879,600 |
2024/3/21 |
2,529.5 |
2,533 |
2,496.5 |
2,507.5 |
-0.10% |
1,819,000 |
2024/3/19 |
2,505.5 |
2,513.5 |
2,491.5 |
2,510 |
-0.20% |
1,527,600 |
2024/3/18 |
2,516 |
2,536.5 |
2,503.5 |
2,515 |
+0.18% |
1,552,300 |
2024/3/15 |
2,475.5 |
2,512 |
2,454 |
2,510.5 |
+2.12% |
4,010,300 |
2024/3/14 |
2,450 |
2,461 |
2,434.5 |
2,458.5 |
-0.47% |
1,719,800 |
2024/3/13 |
2,459.5 |
2,486 |
2,446.5 |
2,470 |
+0.53% |
1,929,400 |
2024/3/12 |
2,475 |
2,475 |
2,412 |
2,457 |
-0.08% |
1,862,500 |
2024/3/11 |
2,442 |
2,475 |
2,420 |
2,459 |
+1.13% |
1,942,100 |
2024/3/8 |
2,408 |
2,440.5 |
2,403.5 |
2,431.5 |
-0.12% |
1,794,800 |
2024/3/7 |
2,447.5 |
2,459 |
2,432.5 |
2,434.5 |
+0.16% |
2,639,000 |
2024/3/6 |
2,441 |
2,470 |
2,424.5 |
2,430.5 |
+0.87% |
2,728,000 |
2024/3/5 |
2,488 |
2,489.5 |
2,403 |
2,409.5 |
-3.93% |
3,520,600 |
2024/3/4 |
2,481.5 |
2,528.5 |
2,480.5 |
2,508 |
+0.82% |
2,302,700 |
2024/3/1 |
2,482 |
2,508.5 |
2,478 |
2,487.5 |
-0.02% |
1,925,300 |
2024/2/29 |
2,454 |
2,488 |
2,438 |
2,488 |
+0.75% |
4,527,000 |
2024/2/28 |
2,457 |
2,492.5 |
2,446 |
2,469.5 |
+0.26% |
2,196,100 |
2024/2/27 |
2,420 |
2,463 |
2,420 |
2,463 |
+0.94% |
2,420,900 |
2024/2/26 |
2,415 |
2,455 |
2,413.5 |
2,440 |
+0.70% |
2,458,000 |
2024/2/22 |
2,423 |
2,438 |
2,413 |
2,423 |
+0.00% |
2,410,300 |
2024/2/21 |
2,434 |
2,446.5 |
2,408 |
2,423 |
-1.40% |
2,496,200 |
2024/2/20 |
2,430 |
2,465 |
2,404.5 |
2,457.5 |
+1.63% |
2,153,300 |
2024/2/19 |
2,429 |
2,449 |
2,413.5 |
2,418 |
-1.04% |
1,830,400 |
2024/2/16 |
2,412 |
2,447.5 |
2,397.5 |
2,443.5 |
+2.56% |
1,841,500 |
2024/2/15 |
2,463.5 |
2,469 |
2,377.5 |
2,382.5 |
-4.16% |
3,788,400 |
2024/2/14 |
2,507.5 |
2,509 |
2,465.5 |
2,486 |
-1.35% |
2,507,400 |
2024/2/13 |
2,500 |
2,524 |
2,494 |
2,520 |
+0.28% |
2,603,300 |
2024/2/9 |
2,504 |
2,525 |
2,485.5 |
2,513 |
-0.69% |
2,326,200 |
2024/2/8 |
2,530 |
2,557 |
2,522 |
2,530.5 |
+0.52% |
2,180,500 |
2024/2/7 |
2,562 |
2,586 |
2,517.5 |
2,517.5 |
-0.53% |
2,476,700 |
2024/2/6 |
2,564.5 |
2,571.5 |
2,531 |
2,531 |
-1.25% |
2,061,400 |
2024/2/5 |
2,535 |
2,577 |
2,531.5 |
2,563 |
+1.10% |
2,051,700 |
2024/2/2 |
2,515 |
2,562.5 |
2,503 |
2,535 |
+0.38% |
2,190,500 |
2024/2/1 |
2,595 |
2,607 |
2,525 |
2,525.5 |
-5.48% |
4,954,600 |
2024/1/31 |
2,626 |
2,672 |
2,623.5 |
2,672 |
+1.73% |
2,277,000 |
2024/1/30 |
2,647 |
2,658 |
2,615.5 |
2,626.5 |
+0.25% |
1,543,600 |
2024/1/29 |
2,667.5 |
2,668 |
2,612 |
2,620 |
-1.39% |
1,799,700 |
2024/1/26 |
2,648 |
2,660.5 |
2,612.5 |
2,657 |
+1.41% |
2,140,000 |
2024/1/25 |
2,635 |
2,657.5 |
2,613 |
2,620 |
-0.57% |
1,299,400 |
2024/1/24 |
2,649.5 |
2,675 |
2,620 |
2,635 |
-1.24% |
1,838,500 |
2024/1/23 |
2,635 |
2,668 |
2,624.5 |
2,668 |
+2.83% |
2,025,200 |
2024/1/22 |
2,564.5 |
2,594.5 |
2,550 |
2,594.5 |
+1.82% |
1,496,700 |
2024/1/19 |
2,573 |
2,578.5 |
2,527 |
2,548 |
-0.76% |
1,968,300 |
2024/1/18 |
2,661.5 |
2,663.5 |
2,553.5 |
2,567.5 |
-4.23% |
3,064,800 |
2024/1/17 |
2,706.5 |
2,777 |
2,670 |
2,681 |
+0.92% |
2,710,400 |
2024/1/16 |
2,668 |
2,680 |
2,653.5 |
2,656.5 |
-0.95% |
1,035,000 |
2024/1/15 |
2,673 |
2,682.5 |
2,662.5 |
2,682 |
+0.71% |
533,800 |
2024/1/12 |
2,688 |
2,695 |
2,652 |
2,663 |
+0.00% |
1,035,200 |
2024/1/11 |
2,674 |
2,685 |
2,645 |
2,663 |
+0.53% |
1,489,300 |
2024/1/10 |
2,625 |
2,664.5 |
2,619.5 |
2,649 |
+1.16% |
1,329,300 |
2024/1/9 |
2,646 |
2,646.5 |
2,612 |
2,618.5 |
-0.80% |
1,214,900 |
2024/1/5 |
2,638 |
2,639.5 |
2,616.5 |
2,639.5 |
+0.44% |
1,020,800 |
2024/1/4 |
2,560 |
2,628 |
2,517 |
2,628 |
+4.45% |
1,975,800 |
2023/12/29 |
2,510 |
2,525.5 |
2,499 |
2,516 |
-0.02% |
1,063,500 |
2023/12/28 |
2,518 |
2,526.5 |
2,499 |
2,516.5 |
+0.12% |
640,700 |
2023/12/27 |
2,489 |
2,513.5 |
2,489 |
2,513.5 |
+1.09% |
990,600 |
2023/12/26 |
2,483 |
2,509 |
2,479 |
2,486.5 |
+0.28% |
921,100 |
2023/12/25 |
2,480.5 |
2,488 |
2,473 |
2,479.5 |
+0.28% |
572,800 |
2023/12/22 |
2,456.5 |
2,473 |
2,454.5 |
2,472.5 |
+0.88% |
1,141,200 |
2023/12/21 |
2,455 |
2,459.5 |
2,439 |
2,451 |
-2.10% |
1,752,600 |
2023/12/20 |
2,510 |
2,518 |
2,496 |
2,503.5 |
+0.14% |
1,222,300 |
2023/12/19 |
2,504 |
2,505 |
2,481 |
2,500 |
+0.24% |
1,104,600 |
2023/12/18 |
2,512 |
2,518 |
2,462 |
2,494 |
-1.89% |
1,620,600 |
2023/12/15 |
2,559.5 |
2,564.5 |
2,525 |
2,542 |
+0.08% |
2,040,500 |
2023/12/14 |
2,561 |
2,572 |
2,525.5 |
2,540 |
-0.26% |
1,226,000 |
2023/12/13 |
2,590 |
2,599.5 |
2,543.5 |
2,546.5 |
-2.25% |
1,611,900 |
2023/12/12 |
2,612 |
2,634.5 |
2,605 |
2,605 |
-0.04% |
1,356,500 |
2023/12/11 |
2,581 |
2,611 |
2,573 |
2,606 |
+2.18% |
1,373,400 |
2023/12/8 |
2,546 |
2,577 |
2,463.5 |
2,550.5 |
-1.75% |
3,348,400 |
2023/12/7 |
2,704 |
2,704 |
2,588.5 |
2,596 |
-3.66% |
2,058,800 |
2023/12/6 |
2,702.5 |
2,708 |
2,683 |
2,694.5 |
+0.02% |
1,445,900 |
2023/12/5 |
2,720 |
2,720 |
2,681 |
2,694 |
-0.28% |
2,095,200 |
2023/12/4 |
2,674.5 |
2,710.5 |
2,667 |
2,701.5 |
-0.24% |
1,268,900 |
2023/12/1 |
2,737.5 |
2,743 |
2,693 |
2,708 |
-0.48% |
1,380,500 |
2023/11/30 |
2,690 |
2,723 |
2,675.5 |
2,721 |
+1.08% |
3,236,200 |
2023/11/29 |
2,702.5 |
2,708.5 |
2,678 |
2,692 |
-1.68% |
1,576,400 |
2023/11/28 |
2,795 |
2,800 |
2,730.5 |
2,738 |
-2.65% |
1,853,000 |
2023/11/27 |
2,849 |
2,849 |
2,800.5 |
2,812.5 |
-1.28% |
1,007,200 |
2023/11/24 |
2,830 |
2,849 |
2,812 |
2,849 |
+1.71% |
1,294,500 |
2023/11/22 |
2,757 |
2,804 |
2,750 |
2,801 |
+2.13% |
1,323,300 |
2023/11/21 |
2,752.5 |
2,753.5 |
2,714.5 |
2,742.5 |
-0.33% |
1,356,500 |
2023/11/20 |
2,717.5 |
2,758.5 |
2,706.5 |
2,751.5 |
+2.48% |
1,699,500 |
2023/11/17 |
2,659 |
2,685 |
2,643 |
2,685 |
+0.66% |
1,451,400 |
2023/11/16 |
2,699 |
2,718 |
2,656 |
2,667.5 |
-0.89% |
1,432,400 |
|