日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,315.5 |
1,327.5 |
1,296.5 |
1,298 |
-1.26% |
2,319,100 |
2024/5/20 |
1,297 |
1,332 |
1,294 |
1,314.5 |
+0.88% |
1,618,300 |
2024/5/17 |
1,290 |
1,310.5 |
1,290 |
1,303 |
-0.80% |
1,837,200 |
2024/5/16 |
1,332 |
1,339 |
1,290 |
1,313.5 |
-1.24% |
3,073,800 |
2024/5/15 |
1,405 |
1,417.5 |
1,330 |
1,330 |
-4.83% |
4,985,500 |
2024/5/14 |
1,384 |
1,402.5 |
1,380 |
1,397.5 |
+0.98% |
1,997,300 |
2024/5/13 |
1,381 |
1,389.5 |
1,370.5 |
1,384 |
+0.47% |
1,317,500 |
2024/5/10 |
1,379.5 |
1,389.5 |
1,370 |
1,377.5 |
+1.06% |
1,846,100 |
2024/5/9 |
1,376 |
1,376 |
1,357.5 |
1,363 |
-0.58% |
1,378,700 |
2024/5/8 |
1,378.5 |
1,388 |
1,368.5 |
1,371 |
+0.00% |
1,876,900 |
2024/5/7 |
1,366.5 |
1,377.5 |
1,341 |
1,371 |
-0.04% |
3,095,800 |
2024/5/2 |
1,355.5 |
1,383.5 |
1,355 |
1,371.5 |
+1.67% |
3,829,700 |
2024/5/1 |
1,380 |
1,404 |
1,345 |
1,349 |
-11.34% |
10,077,800 |
2024/4/30 |
1,507 |
1,534.5 |
1,500 |
1,521.5 |
+1.43% |
1,224,100 |
2024/4/26 |
1,482.5 |
1,504.5 |
1,475 |
1,500 |
+0.47% |
1,370,600 |
2024/4/25 |
1,515 |
1,518 |
1,492.5 |
1,493 |
-2.35% |
1,181,500 |
2024/4/24 |
1,515 |
1,550.5 |
1,512 |
1,529 |
+0.72% |
2,342,300 |
2024/4/23 |
1,500 |
1,535.5 |
1,488.5 |
1,518 |
+1.64% |
2,296,400 |
2024/4/22 |
1,499 |
1,513 |
1,490.5 |
1,493.5 |
+1.29% |
1,688,500 |
2024/4/19 |
1,485 |
1,498.5 |
1,457 |
1,474.5 |
-2.03% |
2,318,900 |
2024/4/18 |
1,486 |
1,515 |
1,480.5 |
1,505 |
+0.07% |
1,554,300 |
2024/4/17 |
1,537 |
1,543 |
1,502 |
1,504 |
-2.91% |
2,014,800 |
2024/4/16 |
1,570 |
1,570 |
1,544 |
1,549 |
-1.62% |
1,649,000 |
2024/4/15 |
1,554.5 |
1,577.5 |
1,549 |
1,574.5 |
+0.99% |
1,957,700 |
2024/4/12 |
1,567.5 |
1,579.5 |
1,551 |
1,559 |
-0.54% |
2,150,000 |
2024/4/11 |
1,535 |
1,574.5 |
1,524.5 |
1,567.5 |
+1.62% |
1,999,900 |
2024/4/10 |
1,546 |
1,556.5 |
1,532.5 |
1,542.5 |
+0.23% |
1,710,900 |
2024/4/9 |
1,536 |
1,539 |
1,516.5 |
1,539 |
+0.42% |
1,469,800 |
2024/4/8 |
1,545 |
1,562.5 |
1,523 |
1,532.5 |
-0.58% |
1,936,400 |
2024/4/5 |
1,518 |
1,544.5 |
1,501 |
1,541.5 |
+0.46% |
2,198,100 |
2024/4/4 |
1,518 |
1,538 |
1,511.5 |
1,534.5 |
+1.86% |
2,090,200 |
2024/4/3 |
1,499 |
1,519.5 |
1,488 |
1,506.5 |
+0.20% |
2,020,100 |
2024/4/2 |
1,482 |
1,508 |
1,475.5 |
1,503.5 |
+1.11% |
1,658,800 |
2024/4/1 |
1,500 |
1,505.5 |
1,474.5 |
1,487 |
-0.20% |
1,992,300 |
2024/3/29 |
1,486 |
1,502.5 |
1,479.5 |
1,490 |
+0.68% |
2,005,200 |
2024/3/28 |
1,491 |
1,508 |
1,476.5 |
1,480 |
-2.31% |
2,090,500 |
2024/3/27 |
1,515 |
1,527 |
1,505 |
1,515 |
+0.46% |
2,137,700 |
2024/3/26 |
1,509 |
1,520 |
1,498 |
1,508 |
-0.20% |
1,352,800 |
2024/3/25 |
1,530.5 |
1,535.5 |
1,511 |
1,511 |
-0.82% |
1,897,400 |
2024/3/22 |
1,533 |
1,548 |
1,510.5 |
1,523.5 |
-0.52% |
2,735,200 |
2024/3/21 |
1,500 |
1,537 |
1,484.5 |
1,531.5 |
+3.27% |
4,195,700 |
2024/3/19 |
1,501 |
1,516 |
1,474.5 |
1,483 |
-1.17% |
3,666,700 |
2024/3/18 |
1,472 |
1,503.5 |
1,453 |
1,500.5 |
+3.95% |
3,985,500 |
2024/3/15 |
1,462.5 |
1,467 |
1,439 |
1,443.5 |
-1.53% |
3,452,800 |
2024/3/14 |
1,437 |
1,473 |
1,435 |
1,466 |
+2.23% |
3,659,400 |
2024/3/13 |
1,420 |
1,441.5 |
1,411 |
1,434 |
+1.45% |
2,797,700 |
2024/3/12 |
1,391 |
1,417 |
1,369 |
1,413.5 |
+1.91% |
2,125,900 |
2024/3/11 |
1,412.5 |
1,425 |
1,375.5 |
1,387 |
-1.94% |
2,876,700 |
2024/3/8 |
1,400 |
1,417 |
1,389.5 |
1,414.5 |
+0.78% |
2,522,200 |
2024/3/7 |
1,421.5 |
1,430.5 |
1,400.5 |
1,403.5 |
-0.28% |
2,671,000 |
2024/3/6 |
1,383.5 |
1,408.5 |
1,377 |
1,407.5 |
+1.73% |
2,650,600 |
2024/3/5 |
1,379 |
1,392 |
1,369 |
1,383.5 |
+0.73% |
2,573,500 |
2024/3/4 |
1,384.5 |
1,386 |
1,365.5 |
1,373.5 |
-0.43% |
2,254,700 |
2024/3/1 |
1,373 |
1,384 |
1,365.5 |
1,379.5 |
+1.25% |
2,712,500 |
2024/2/29 |
1,368.5 |
1,376.5 |
1,328 |
1,362.5 |
-1.27% |
5,587,300 |
2024/2/28 |
1,376 |
1,381.5 |
1,371 |
1,380 |
+0.58% |
2,291,000 |
2024/2/27 |
1,384.5 |
1,393 |
1,367 |
1,372 |
-0.51% |
2,814,500 |
2024/2/26 |
1,382 |
1,401.5 |
1,367 |
1,379 |
+1.17% |
3,895,000 |
2024/2/22 |
1,360 |
1,377.5 |
1,345 |
1,363 |
-0.62% |
4,692,400 |
2024/2/21 |
1,390 |
1,400 |
1,363 |
1,371.5 |
-1.93% |
5,423,600 |
2024/2/20 |
1,417 |
1,427.5 |
1,398 |
1,398.5 |
-0.96% |
3,512,800 |
2024/2/19 |
1,385.5 |
1,424 |
1,382 |
1,412 |
+2.32% |
3,431,200 |
2024/2/16 |
1,396.5 |
1,419 |
1,374.5 |
1,380 |
-1.43% |
4,115,700 |
2024/2/15 |
1,414 |
1,430 |
1,376 |
1,400 |
-1.44% |
3,677,300 |
2024/2/14 |
1,437 |
1,459.5 |
1,404 |
1,420.5 |
-0.21% |
4,396,700 |
2024/2/13 |
1,324.5 |
1,459 |
1,324.5 |
1,423.5 |
-17.45% |
10,836,500 |
2024/2/9 |
1,740.5 |
1,744 |
1,715 |
1,724.5 |
-0.72% |
1,468,300 |
2024/2/8 |
1,748.5 |
1,750 |
1,729.5 |
1,737 |
-0.52% |
1,310,800 |
2024/2/7 |
1,737 |
1,764.5 |
1,731.5 |
1,746 |
+0.40% |
817,200 |
2024/2/6 |
1,750 |
1,754 |
1,733 |
1,739 |
-0.57% |
1,089,500 |
2024/2/5 |
1,714 |
1,749.5 |
1,711 |
1,749 |
+2.70% |
1,419,700 |
2024/2/2 |
1,710 |
1,723 |
1,691 |
1,703 |
-0.23% |
946,300 |
2024/2/1 |
1,725 |
1,731.5 |
1,705.5 |
1,707 |
-1.84% |
923,000 |
2024/1/31 |
1,735 |
1,739 |
1,716.5 |
1,739 |
-0.17% |
1,316,900 |
2024/1/30 |
1,766.5 |
1,772 |
1,737 |
1,742 |
-1.47% |
792,500 |
2024/1/29 |
1,762.5 |
1,786 |
1,758 |
1,768 |
+1.93% |
1,407,500 |
2024/1/26 |
1,700.5 |
1,737.5 |
1,689.5 |
1,734.5 |
+2.33% |
1,618,800 |
2024/1/25 |
1,694 |
1,695 |
1,667.5 |
1,695 |
+0.06% |
1,166,300 |
2024/1/24 |
1,695 |
1,699 |
1,686.5 |
1,694 |
-0.15% |
1,358,600 |
2024/1/23 |
1,721.5 |
1,725 |
1,684.5 |
1,696.5 |
-0.96% |
1,564,500 |
2024/1/22 |
1,715.5 |
1,722.5 |
1,696.5 |
1,713 |
-0.20% |
1,937,900 |
2024/1/19 |
1,725.5 |
1,738.5 |
1,709.5 |
1,716.5 |
+0.00% |
1,271,900 |
2024/1/18 |
1,719.5 |
1,725.5 |
1,707.5 |
1,716.5 |
-0.84% |
1,333,600 |
2024/1/17 |
1,760 |
1,773.5 |
1,731 |
1,731 |
-0.89% |
1,355,400 |
2024/1/16 |
1,765.5 |
1,769 |
1,737.5 |
1,746.5 |
-1.49% |
977,100 |
2024/1/15 |
1,750 |
1,782.5 |
1,750 |
1,773 |
+0.00% |
777,700 |
2024/1/12 |
1,791 |
1,794 |
1,747 |
1,773 |
+1.52% |
2,288,400 |
2024/1/11 |
1,739 |
1,762.5 |
1,737 |
1,746.5 |
+1.90% |
2,039,700 |
2024/1/10 |
1,695 |
1,724 |
1,689.5 |
1,714 |
+1.48% |
1,530,300 |
2024/1/9 |
1,700 |
1,700 |
1,677 |
1,689 |
+0.15% |
1,422,500 |
2024/1/5 |
1,660 |
1,695 |
1,657 |
1,686.5 |
+1.78% |
1,595,200 |
2024/1/4 |
1,636 |
1,675.5 |
1,624.5 |
1,657 |
+1.81% |
1,451,600 |
2023/12/29 |
1,627 |
1,636 |
1,615.5 |
1,627.5 |
-0.06% |
752,400 |
2023/12/28 |
1,608.5 |
1,633.5 |
1,606 |
1,628.5 |
+0.84% |
721,800 |
2023/12/27 |
1,618 |
1,626.5 |
1,614 |
1,615 |
+0.91% |
937,500 |
2023/12/26 |
1,601 |
1,606.5 |
1,594 |
1,600.5 |
+0.47% |
651,400 |
2023/12/25 |
1,605 |
1,609.5 |
1,590.5 |
1,593 |
+0.06% |
534,600 |
2023/12/22 |
1,593.5 |
1,596.5 |
1,579.5 |
1,592 |
+0.70% |
600,800 |
2023/12/21 |
1,600 |
1,604.5 |
1,575.5 |
1,581 |
-1.50% |
1,274,900 |
2023/12/20 |
1,615 |
1,615.5 |
1,600.5 |
1,605 |
+0.75% |
1,397,100 |
2023/12/19 |
1,560 |
1,594 |
1,553.5 |
1,593 |
+1.43% |
1,421,200 |
2023/12/18 |
1,572.5 |
1,573 |
1,546 |
1,570.5 |
-0.95% |
1,241,500 |
2023/12/15 |
1,555 |
1,590 |
1,549 |
1,585.5 |
+0.96% |
1,918,100 |
2023/12/14 |
1,602.5 |
1,607 |
1,561.5 |
1,570.5 |
-2.70% |
1,580,100 |
2023/12/13 |
1,639.5 |
1,646.5 |
1,614 |
1,614 |
-0.68% |
1,229,400 |
2023/12/12 |
1,640 |
1,648 |
1,618 |
1,625 |
+0.18% |
1,197,400 |
2023/12/11 |
1,617.5 |
1,624 |
1,603 |
1,622 |
+2.14% |
1,150,100 |
2023/12/8 |
1,605 |
1,607 |
1,575.5 |
1,588 |
-1.31% |
1,761,700 |
2023/12/7 |
1,630 |
1,630.5 |
1,605.5 |
1,609 |
-2.43% |
1,232,000 |
2023/12/6 |
1,627.5 |
1,652.5 |
1,626.5 |
1,649 |
+1.07% |
870,000 |
2023/12/5 |
1,628 |
1,642 |
1,623 |
1,631.5 |
+0.06% |
1,254,900 |
2023/12/4 |
1,647 |
1,652 |
1,627 |
1,630.5 |
-1.90% |
1,089,900 |
2023/12/1 |
1,669 |
1,676 |
1,652.5 |
1,662 |
+0.03% |
1,046,600 |
2023/11/30 |
1,665 |
1,679.5 |
1,651.5 |
1,661.5 |
-0.81% |
1,315,900 |
2023/11/29 |
1,670.5 |
1,683 |
1,667.5 |
1,675 |
-0.09% |
910,500 |
2023/11/28 |
1,694.5 |
1,699 |
1,669 |
1,676.5 |
-0.95% |
1,100,900 |
2023/11/27 |
1,725 |
1,736.5 |
1,686.5 |
1,692.5 |
-1.43% |
1,635,100 |
2023/11/24 |
1,725 |
1,733 |
1,711 |
1,717 |
-0.20% |
1,184,000 |
2023/11/22 |
1,705 |
1,723 |
1,700 |
1,720.5 |
+1.65% |
2,415,200 |
2023/11/21 |
1,660 |
1,708.5 |
1,657.5 |
1,692.5 |
+1.93% |
3,239,500 |
2023/11/20 |
1,634 |
1,666 |
1,631 |
1,660.5 |
+3.01% |
2,825,100 |
2023/11/17 |
1,601.5 |
1,612 |
1,594.5 |
1,612 |
+0.88% |
1,085,300 |
2023/11/16 |
1,612 |
1,623.5 |
1,593 |
1,598 |
-0.50% |
1,512,500 |
|