日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,169 |
1,172 |
1,112.5 |
1,138 |
-2.86% |
4,335,100 |
2024/5/20 |
1,166 |
1,196.5 |
1,166 |
1,171.5 |
+0.30% |
3,548,100 |
2024/5/17 |
1,171.5 |
1,191 |
1,161.5 |
1,168 |
-1.23% |
4,034,200 |
2024/5/16 |
1,151 |
1,188 |
1,141 |
1,182.5 |
+5.39% |
8,228,300 |
2024/5/15 |
1,112 |
1,129 |
1,112 |
1,122 |
+0.09% |
3,594,500 |
2024/5/14 |
1,118 |
1,124 |
1,107 |
1,121 |
+0.90% |
2,534,700 |
2024/5/13 |
1,100 |
1,123.5 |
1,096.5 |
1,111 |
+0.91% |
2,873,900 |
2024/5/10 |
1,100 |
1,104 |
1,086.5 |
1,101 |
+1.71% |
3,736,200 |
2024/5/9 |
1,079 |
1,088.5 |
1,072 |
1,082.5 |
+0.32% |
2,997,500 |
2024/5/8 |
1,072.5 |
1,088.5 |
1,071 |
1,079 |
-0.09% |
3,674,700 |
2024/5/7 |
1,065 |
1,089 |
1,058.5 |
1,080 |
+2.03% |
3,719,000 |
2024/5/2 |
1,051 |
1,064 |
1,028 |
1,058.5 |
+1.20% |
5,613,700 |
2024/5/1 |
1,027 |
1,048.5 |
1,007 |
1,046 |
+3.00% |
4,560,600 |
2024/4/30 |
1,000 |
1,015.5 |
991.7 |
1,015.5 |
+3.38% |
4,135,200 |
2024/4/26 |
972 |
982.9 |
962.1 |
982.3 |
+1.01% |
2,519,100 |
2024/4/25 |
977.4 |
982.5 |
968.1 |
972.5 |
+0.23% |
2,273,300 |
2024/4/24 |
966 |
979.5 |
961.2 |
970.3 |
-0.34% |
2,510,400 |
2024/4/23 |
993.5 |
994.9 |
964.6 |
973.6 |
-0.21% |
3,034,400 |
2024/4/22 |
963.1 |
975.9 |
956.2 |
975.6 |
+2.84% |
2,320,500 |
2024/4/19 |
999.6 |
999.7 |
940.5 |
948.7 |
-5.93% |
5,659,600 |
2024/4/18 |
1,004 |
1,019 |
1,001.5 |
1,008.5 |
+1.31% |
2,063,700 |
2024/4/17 |
1,017.5 |
1,017.5 |
995.5 |
995.5 |
-1.92% |
2,543,400 |
2024/4/16 |
996 |
1,023 |
992.2 |
1,015 |
+0.10% |
3,382,800 |
2024/4/15 |
1,009.5 |
1,014 |
1,000 |
1,014 |
+0.25% |
2,097,200 |
2024/4/12 |
1,023 |
1,027.5 |
1,009 |
1,011.5 |
-0.78% |
2,514,800 |
2024/4/11 |
1,010 |
1,020.5 |
994 |
1,019.5 |
+0.15% |
2,874,900 |
2024/4/10 |
1,030 |
1,034 |
1,016 |
1,018 |
-1.31% |
2,234,100 |
2024/4/9 |
1,038.5 |
1,047 |
1,026.5 |
1,031.5 |
-0.67% |
2,294,100 |
2024/4/8 |
1,049 |
1,057 |
1,032 |
1,038.5 |
-1.00% |
3,062,300 |
2024/4/5 |
1,061 |
1,066 |
1,041.5 |
1,049 |
-1.32% |
3,286,500 |
2024/4/4 |
1,065 |
1,079 |
1,059.5 |
1,063 |
+0.52% |
2,684,800 |
2024/4/3 |
1,059 |
1,062 |
1,048 |
1,057.5 |
-1.26% |
2,993,700 |
2024/4/2 |
1,072.5 |
1,077.5 |
1,065 |
1,071 |
-0.97% |
3,426,400 |
2024/4/1 |
1,084.5 |
1,087.5 |
1,072 |
1,081.5 |
+0.75% |
1,886,500 |
2024/3/29 |
1,090 |
1,090 |
1,072 |
1,073.5 |
-1.01% |
1,977,800 |
2024/3/28 |
1,107 |
1,108 |
1,069 |
1,084.5 |
-2.25% |
3,748,400 |
2024/3/27 |
1,103.5 |
1,119 |
1,091 |
1,109.5 |
+1.70% |
3,256,600 |
2024/3/26 |
1,064 |
1,095 |
1,064 |
1,091 |
+1.63% |
2,809,000 |
2024/3/25 |
1,097 |
1,100.5 |
1,068.5 |
1,073.5 |
-1.56% |
2,751,000 |
2024/3/22 |
1,091 |
1,103 |
1,087 |
1,090.5 |
-0.73% |
2,742,100 |
2024/3/21 |
1,114.5 |
1,114.5 |
1,092 |
1,098.5 |
+0.05% |
2,938,300 |
2024/3/19 |
1,106.5 |
1,110.5 |
1,080.5 |
1,098 |
-0.81% |
3,469,000 |
2024/3/18 |
1,106.5 |
1,112 |
1,100 |
1,107 |
+1.42% |
1,755,700 |
2024/3/15 |
1,076.5 |
1,101.5 |
1,070 |
1,091.5 |
+0.65% |
2,998,000 |
2024/3/14 |
1,073 |
1,089.5 |
1,067 |
1,084.5 |
+1.97% |
2,094,200 |
2024/3/13 |
1,093.5 |
1,097 |
1,057.5 |
1,063.5 |
-2.92% |
3,032,300 |
2024/3/12 |
1,097 |
1,097.5 |
1,072.5 |
1,095.5 |
-1.44% |
3,246,400 |
2024/3/11 |
1,120 |
1,126 |
1,096 |
1,111.5 |
-1.94% |
3,116,800 |
2024/3/8 |
1,119 |
1,139.5 |
1,114.5 |
1,133.5 |
+0.49% |
3,495,500 |
2024/3/7 |
1,138 |
1,143.5 |
1,125 |
1,128 |
-0.27% |
2,129,200 |
2024/3/6 |
1,100 |
1,136.5 |
1,098.5 |
1,131 |
+0.71% |
3,279,600 |
2024/3/5 |
1,113 |
1,128.5 |
1,112 |
1,123 |
-0.27% |
2,204,100 |
2024/3/4 |
1,128.5 |
1,139 |
1,117 |
1,126 |
+0.49% |
2,425,200 |
2024/3/1 |
1,122 |
1,139.5 |
1,118 |
1,120.5 |
+0.90% |
2,134,400 |
2024/2/29 |
1,148 |
1,159 |
1,110 |
1,110.5 |
-4.27% |
5,642,900 |
2024/2/28 |
1,164 |
1,182.5 |
1,151.5 |
1,160 |
-1.28% |
2,695,100 |
2024/2/27 |
1,179 |
1,198.5 |
1,172.5 |
1,175 |
+0.47% |
2,696,900 |
2024/2/26 |
1,140 |
1,173 |
1,136 |
1,169.5 |
+3.40% |
3,653,500 |
2024/2/22 |
1,116 |
1,138.5 |
1,113 |
1,131 |
+0.80% |
2,534,000 |
2024/2/21 |
1,113.5 |
1,122 |
1,099.5 |
1,122 |
-0.04% |
3,022,800 |
2024/2/20 |
1,100 |
1,123 |
1,082 |
1,122.5 |
+1.58% |
3,854,400 |
2024/2/19 |
1,106 |
1,114.5 |
1,098 |
1,105 |
+0.23% |
1,850,700 |
2024/2/16 |
1,132 |
1,133.5 |
1,093 |
1,102.5 |
-0.72% |
4,460,300 |
2024/2/15 |
1,210 |
1,223 |
1,102 |
1,110.5 |
-6.60% |
8,379,200 |
2024/2/14 |
1,177 |
1,198.5 |
1,166.5 |
1,189 |
-0.34% |
4,268,700 |
2024/2/13 |
1,188.5 |
1,201.5 |
1,176.5 |
1,193 |
+1.75% |
3,963,000 |
2024/2/9 |
1,161 |
1,185 |
1,153.5 |
1,172.5 |
+1.38% |
2,544,500 |
2024/2/8 |
1,176 |
1,176 |
1,152 |
1,156.5 |
-0.64% |
2,279,800 |
2024/2/7 |
1,166 |
1,166 |
1,146.5 |
1,164 |
+0.00% |
1,976,300 |
2024/2/6 |
1,159 |
1,166 |
1,148.5 |
1,164 |
-1.23% |
2,699,900 |
2024/2/5 |
1,177 |
1,187 |
1,170.5 |
1,178.5 |
+0.55% |
1,901,300 |
2024/2/2 |
1,174 |
1,184 |
1,168 |
1,172 |
+0.73% |
1,666,400 |
2024/2/1 |
1,152.5 |
1,166 |
1,145 |
1,163.5 |
-0.43% |
2,500,000 |
2024/1/31 |
1,157.5 |
1,174.5 |
1,149.5 |
1,168.5 |
-1.06% |
2,961,700 |
2024/1/30 |
1,190 |
1,199.5 |
1,181 |
1,181 |
-0.13% |
2,506,300 |
2024/1/29 |
1,168 |
1,190.5 |
1,163.5 |
1,182.5 |
+2.20% |
2,813,400 |
2024/1/26 |
1,180 |
1,181 |
1,142.5 |
1,157 |
-2.16% |
2,823,600 |
2024/1/25 |
1,146 |
1,182.5 |
1,136 |
1,182.5 |
+3.77% |
4,870,100 |
2024/1/24 |
1,125.5 |
1,144 |
1,122.5 |
1,139.5 |
+1.11% |
3,095,600 |
2024/1/23 |
1,119 |
1,148.5 |
1,117 |
1,127 |
+2.83% |
3,623,600 |
2024/1/22 |
1,095.5 |
1,102.5 |
1,089 |
1,096 |
+0.32% |
2,724,900 |
2024/1/19 |
1,101 |
1,110.5 |
1,092.5 |
1,092.5 |
+0.14% |
2,036,700 |
2024/1/18 |
1,091 |
1,107 |
1,084.5 |
1,091 |
-0.68% |
3,995,500 |
2024/1/17 |
1,124 |
1,141 |
1,098 |
1,098.5 |
-3.72% |
3,274,300 |
2024/1/16 |
1,146.5 |
1,157.5 |
1,138 |
1,141 |
-0.78% |
1,582,000 |
2024/1/15 |
1,164 |
1,165 |
1,147.5 |
1,150 |
-0.30% |
1,284,400 |
2024/1/12 |
1,160 |
1,161.5 |
1,142.5 |
1,153.5 |
-0.22% |
1,501,000 |
2024/1/11 |
1,160 |
1,165.5 |
1,148 |
1,156 |
+0.48% |
2,069,000 |
2024/1/10 |
1,136 |
1,160 |
1,132.5 |
1,150.5 |
+0.88% |
1,972,400 |
2024/1/9 |
1,144 |
1,158 |
1,129.5 |
1,140.5 |
-0.26% |
1,817,200 |
2024/1/5 |
1,157 |
1,170 |
1,137.5 |
1,143.5 |
-1.59% |
2,025,000 |
2024/1/4 |
1,135.5 |
1,162.5 |
1,112.5 |
1,162 |
+1.93% |
2,883,100 |
2023/12/29 |
1,135 |
1,146.5 |
1,131 |
1,140 |
+0.53% |
1,293,800 |
2023/12/28 |
1,128 |
1,139 |
1,122 |
1,134 |
-0.40% |
816,900 |
2023/12/27 |
1,127.5 |
1,138.5 |
1,122.5 |
1,138.5 |
+1.56% |
1,791,500 |
2023/12/26 |
1,131 |
1,133 |
1,117 |
1,121 |
-0.88% |
1,241,200 |
2023/12/25 |
1,155 |
1,159 |
1,130.5 |
1,131 |
+0.53% |
1,398,100 |
2023/12/22 |
1,120.5 |
1,143.5 |
1,119 |
1,125 |
+1.35% |
2,422,800 |
2023/12/21 |
1,090.5 |
1,111 |
1,090.5 |
1,110 |
-0.09% |
1,634,100 |
2023/12/20 |
1,113 |
1,120 |
1,108 |
1,111 |
+0.27% |
2,468,800 |
2023/12/19 |
1,100 |
1,115 |
1,089.5 |
1,108 |
-0.23% |
2,072,800 |
2023/12/18 |
1,115 |
1,115 |
1,098 |
1,110.5 |
-0.49% |
1,463,800 |
2023/12/15 |
1,103 |
1,120 |
1,090 |
1,116 |
+1.92% |
3,003,600 |
2023/12/14 |
1,090 |
1,097.5 |
1,078.5 |
1,095 |
+0.46% |
1,905,300 |
2023/12/13 |
1,100.5 |
1,109.5 |
1,085 |
1,090 |
-1.00% |
1,828,500 |
2023/12/12 |
1,105.5 |
1,119.5 |
1,100.5 |
1,101 |
-0.32% |
1,482,000 |
2023/12/11 |
1,114.5 |
1,119 |
1,095 |
1,104.5 |
-0.50% |
2,157,600 |
2023/12/8 |
1,109 |
1,115.5 |
1,099 |
1,110 |
+0.54% |
3,068,000 |
2023/12/7 |
1,124.5 |
1,136.5 |
1,101.5 |
1,104 |
-0.72% |
2,198,700 |
2023/12/6 |
1,081.5 |
1,118 |
1,081 |
1,112 |
+3.25% |
2,892,200 |
2023/12/5 |
1,073 |
1,092 |
1,070.5 |
1,077 |
+0.09% |
2,737,700 |
2023/12/4 |
1,070.5 |
1,084.5 |
1,058.5 |
1,076 |
-1.42% |
3,152,300 |
2023/12/1 |
1,105 |
1,109.5 |
1,088.5 |
1,091.5 |
-1.18% |
2,621,100 |
2023/11/30 |
1,121 |
1,122 |
1,094.5 |
1,104.5 |
-2.17% |
4,826,400 |
2023/11/29 |
1,126.5 |
1,140.5 |
1,125.5 |
1,129 |
-0.70% |
1,522,100 |
2023/11/28 |
1,140 |
1,145.5 |
1,132 |
1,137 |
-0.26% |
1,945,700 |
2023/11/27 |
1,166 |
1,170.5 |
1,136.5 |
1,140 |
-2.85% |
2,120,200 |
2023/11/24 |
1,180 |
1,180 |
1,164.5 |
1,173.5 |
+0.51% |
2,422,500 |
2023/11/22 |
1,161 |
1,178 |
1,157 |
1,167.5 |
-0.21% |
2,118,900 |
2023/11/21 |
1,154.5 |
1,179 |
1,154 |
1,170 |
+2.54% |
3,611,100 |
2023/11/20 |
1,144 |
1,144 |
1,128 |
1,141 |
-0.35% |
2,778,000 |
2023/11/17 |
1,162.5 |
1,169 |
1,138 |
1,145 |
-1.59% |
5,124,500 |
2023/11/16 |
1,139.5 |
1,168.5 |
1,135.5 |
1,163.5 |
+4.26% |
6,697,300 |
|