日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,582 |
1,602.5 |
1,576 |
1,582.5 |
+0.03% |
344,000 |
2024/5/20 |
1,570 |
1,590 |
1,569 |
1,582 |
+0.80% |
320,300 |
2024/5/17 |
1,549.5 |
1,572.5 |
1,548 |
1,569.5 |
+0.71% |
307,600 |
2024/5/16 |
1,573 |
1,587 |
1,542.5 |
1,558.5 |
-0.54% |
338,000 |
2024/5/15 |
1,579.5 |
1,588 |
1,560 |
1,567 |
-0.79% |
512,400 |
2024/5/14 |
1,599 |
1,628 |
1,560.5 |
1,579.5 |
+3.07% |
818,200 |
2024/5/13 |
1,517.5 |
1,535 |
1,506 |
1,532.5 |
+0.99% |
267,200 |
2024/5/10 |
1,520.5 |
1,528.5 |
1,500.5 |
1,517.5 |
-0.07% |
252,800 |
2024/5/9 |
1,504 |
1,525 |
1,498.5 |
1,518.5 |
+1.84% |
301,900 |
2024/5/8 |
1,485 |
1,496.5 |
1,483 |
1,491 |
+0.20% |
257,800 |
2024/5/7 |
1,495 |
1,499 |
1,480.5 |
1,488 |
-0.40% |
316,100 |
2024/5/2 |
1,500 |
1,503 |
1,490 |
1,494 |
-0.50% |
220,600 |
2024/5/1 |
1,491.5 |
1,503 |
1,487.5 |
1,501.5 |
+0.07% |
204,900 |
2024/4/30 |
1,500 |
1,511.5 |
1,485 |
1,500.5 |
+0.60% |
375,600 |
2024/4/26 |
1,471 |
1,492.5 |
1,461 |
1,491.5 |
+0.91% |
320,800 |
2024/4/25 |
1,475 |
1,487.5 |
1,473.5 |
1,478 |
+0.24% |
273,500 |
2024/4/24 |
1,481 |
1,484 |
1,465 |
1,474.5 |
-0.54% |
236,900 |
2024/4/23 |
1,491 |
1,500 |
1,478 |
1,482.5 |
-0.34% |
240,300 |
2024/4/22 |
1,480 |
1,494 |
1,477 |
1,487.5 |
+1.16% |
222,400 |
2024/4/19 |
1,486.5 |
1,492 |
1,455.5 |
1,470.5 |
-1.14% |
281,000 |
2024/4/18 |
1,483 |
1,494.5 |
1,476.5 |
1,487.5 |
+0.95% |
164,900 |
2024/4/17 |
1,508 |
1,508 |
1,472 |
1,473.5 |
-1.80% |
196,200 |
2024/4/16 |
1,508 |
1,516.5 |
1,490 |
1,500.5 |
-1.48% |
262,100 |
2024/4/15 |
1,522.5 |
1,524 |
1,504 |
1,523 |
-0.33% |
235,600 |
2024/4/12 |
1,551 |
1,551 |
1,525 |
1,528 |
-1.16% |
325,100 |
2024/4/11 |
1,525 |
1,555 |
1,522.5 |
1,546 |
+0.98% |
381,300 |
2024/4/10 |
1,506.5 |
1,534 |
1,503 |
1,531 |
+1.53% |
300,100 |
2024/4/9 |
1,495.5 |
1,509 |
1,492.5 |
1,508 |
+0.73% |
304,100 |
2024/4/8 |
1,472 |
1,497.5 |
1,466.5 |
1,497 |
+1.98% |
301,400 |
2024/4/5 |
1,451 |
1,468 |
1,450 |
1,468 |
+0.48% |
206,800 |
2024/4/4 |
1,467 |
1,468 |
1,455.5 |
1,461 |
+0.48% |
289,100 |
2024/4/3 |
1,442 |
1,465.5 |
1,434 |
1,454 |
+0.48% |
293,500 |
2024/4/2 |
1,454 |
1,454 |
1,433.5 |
1,447 |
-0.21% |
343,800 |
2024/4/1 |
1,470 |
1,474 |
1,443 |
1,450 |
-1.09% |
363,300 |
2024/3/29 |
1,475.5 |
1,482.5 |
1,451 |
1,466 |
-0.64% |
376,600 |
2024/3/28 |
1,500 |
1,509.5 |
1,474.5 |
1,475.5 |
-2.30% |
342,700 |
2024/3/27 |
1,512.4 |
1,516.4 |
1,494.2 |
1,510.2 |
+0.28% |
123,300 |
2024/3/26 |
1,500 |
1,510 |
1,496 |
1,506 |
+0.84% |
99,700 |
2024/3/25 |
1,506.5 |
1,506.5 |
1,482.8 |
1,493.5 |
-0.73% |
115,200 |
2024/3/22 |
1,502.3 |
1,506.5 |
1,489.5 |
1,504.5 |
+1.21% |
99,500 |
2024/3/21 |
1,476 |
1,489.8 |
1,468.5 |
1,486.5 |
+1.61% |
99,500 |
2024/3/19 |
1,455 |
1,469 |
1,444.8 |
1,463 |
+0.55% |
77,700 |
2024/3/18 |
1,450 |
1,461.8 |
1,447.3 |
1,455 |
+1.13% |
78,800 |
2024/3/15 |
1,435 |
1,439.7 |
1,429 |
1,438.7 |
+0.31% |
85,200 |
2024/3/14 |
1,434.9 |
1,435.4 |
1,427.2 |
1,434.2 |
+0.65% |
69,900 |
2024/3/13 |
1,424.8 |
1,436.5 |
1,415.8 |
1,425 |
+0.85% |
76,400 |
2024/3/12 |
1,422 |
1,422 |
1,390.5 |
1,413 |
+0.02% |
87,900 |
2024/3/11 |
1,443.9 |
1,451.4 |
1,398 |
1,412.7 |
-2.74% |
130,600 |
2024/3/8 |
1,417.8 |
1,455.3 |
1,417.8 |
1,452.5 |
+1.82% |
129,600 |
2024/3/7 |
1,420 |
1,428.8 |
1,414.8 |
1,426.5 |
+0.85% |
91,100 |
2024/3/6 |
1,399.3 |
1,419 |
1,397.5 |
1,414.5 |
+0.86% |
81,100 |
2024/3/5 |
1,403 |
1,406.3 |
1,389 |
1,402.5 |
-0.07% |
83,700 |
2024/3/4 |
1,417.5 |
1,417.5 |
1,399.3 |
1,403.5 |
-0.50% |
77,500 |
2024/3/1 |
1,407.3 |
1,415.3 |
1,398.5 |
1,410.5 |
+0.56% |
104,800 |
2024/2/29 |
1,407.4 |
1,412.4 |
1,397.7 |
1,402.7 |
-0.48% |
95,000 |
2024/2/28 |
1,411.5 |
1,417.5 |
1,407 |
1,409.5 |
-0.14% |
54,100 |
2024/2/27 |
1,419.3 |
1,423.8 |
1,411.3 |
1,411.5 |
-0.05% |
57,900 |
2024/2/26 |
1,412.4 |
1,425.2 |
1,412.2 |
1,412.2 |
+0.12% |
83,100 |
2024/2/22 |
1,426.3 |
1,426.3 |
1,409.8 |
1,410.5 |
-0.01% |
80,400 |
2024/2/21 |
1,412.7 |
1,416.4 |
1,402.5 |
1,410.7 |
-0.46% |
72,000 |
2024/2/20 |
1,425.4 |
1,427.7 |
1,410.5 |
1,417.2 |
-0.58% |
83,500 |
2024/2/19 |
1,423.8 |
1,427.5 |
1,416 |
1,425.5 |
+0.71% |
104,500 |
2024/2/16 |
1,382 |
1,418.8 |
1,381 |
1,415.5 |
+2.89% |
129,100 |
2024/2/15 |
1,378.7 |
1,381.7 |
1,365 |
1,375.7 |
+0.53% |
84,400 |
2024/2/14 |
1,377 |
1,378 |
1,360.3 |
1,368.5 |
-1.31% |
80,900 |
2024/2/13 |
1,380 |
1,388.9 |
1,370.2 |
1,386.7 |
+1.17% |
77,400 |
2024/2/9 |
1,390.2 |
1,390.2 |
1,370.7 |
1,370.7 |
-1.40% |
76,600 |
2024/2/8 |
1,409.4 |
1,409.9 |
1,382.5 |
1,390.2 |
-0.39% |
88,200 |
2024/2/7 |
1,382.7 |
1,412.4 |
1,382.7 |
1,395.7 |
+0.30% |
174,800 |
2024/2/6 |
1,390.3 |
1,408 |
1,389.8 |
1,391.5 |
-0.51% |
111,100 |
2024/2/5 |
1,387.5 |
1,402.7 |
1,384 |
1,398.7 |
+1.16% |
113,100 |
2024/2/2 |
1,378.2 |
1,386.4 |
1,377.2 |
1,382.7 |
+0.20% |
51,900 |
2024/2/1 |
1,387.3 |
1,387.5 |
1,372.8 |
1,380 |
-0.81% |
97,800 |
2024/1/31 |
1,373.7 |
1,392.7 |
1,372.5 |
1,391.2 |
+1.27% |
107,800 |
2024/1/30 |
1,389.9 |
1,389.9 |
1,373.2 |
1,373.7 |
-0.99% |
91,600 |
2024/1/29 |
1,377 |
1,388.8 |
1,377 |
1,387.5 |
+0.89% |
95,700 |
2024/1/26 |
1,367.5 |
1,382.7 |
1,365 |
1,375.2 |
+0.00% |
94,000 |
2024/1/25 |
1,367 |
1,375.9 |
1,364 |
1,375.2 |
+0.70% |
74,400 |
2024/1/24 |
1,365.9 |
1,372.2 |
1,362.7 |
1,365.7 |
-0.02% |
107,100 |
2024/1/23 |
1,378.8 |
1,382.8 |
1,362.5 |
1,366 |
-0.94% |
103,500 |
2024/1/22 |
1,375 |
1,380.3 |
1,370.3 |
1,379 |
+0.47% |
80,800 |
2024/1/19 |
1,372.8 |
1,378.8 |
1,369 |
1,372.5 |
+0.29% |
85,700 |
2024/1/18 |
1,373.5 |
1,380.8 |
1,367.8 |
1,368.5 |
-0.58% |
93,900 |
2024/1/17 |
1,377 |
1,388.3 |
1,374.3 |
1,376.5 |
+0.44% |
87,100 |
2024/1/16 |
1,388.8 |
1,388.8 |
1,370.5 |
1,370.5 |
-1.38% |
93,000 |
2024/1/15 |
1,387.5 |
1,391.7 |
1,383.7 |
1,389.7 |
+0.36% |
65,100 |
2024/1/12 |
1,398.4 |
1,398.9 |
1,375.7 |
1,384.7 |
-0.82% |
92,000 |
2024/1/11 |
1,397.4 |
1,403.4 |
1,393.7 |
1,396.2 |
+0.36% |
111,700 |
2024/1/10 |
1,392.2 |
1,396.9 |
1,386.5 |
1,391.2 |
+0.00% |
105,900 |
2024/1/9 |
1,391 |
1,401.9 |
1,383 |
1,391.2 |
+0.47% |
128,400 |
2024/1/5 |
1,381.2 |
1,386.9 |
1,373 |
1,384.7 |
+0.52% |
91,400 |
2024/1/4 |
1,359 |
1,379.5 |
1,349.5 |
1,377.5 |
+1.40% |
189,900 |
2023/12/29 |
1,350 |
1,362.8 |
1,350 |
1,358.5 |
+0.61% |
105,000 |
2023/12/28 |
1,335 |
1,350.2 |
1,335 |
1,350.2 |
+0.95% |
162,700 |
2023/12/27 |
1,337.5 |
1,338.8 |
1,333.3 |
1,337.5 |
+0.45% |
86,800 |
2023/12/26 |
1,322.5 |
1,332.8 |
1,321.3 |
1,331.5 |
+0.74% |
85,200 |
2023/12/25 |
1,333.4 |
1,337.4 |
1,321.5 |
1,321.7 |
-0.15% |
139,900 |
2023/12/22 |
1,320.2 |
1,324.7 |
1,318.7 |
1,323.7 |
+0.19% |
208,800 |
2023/12/21 |
1,325.7 |
1,325.7 |
1,316.5 |
1,321.2 |
-0.11% |
176,300 |
2023/12/20 |
1,317.5 |
1,325.7 |
1,312.7 |
1,322.7 |
+0.20% |
247,400 |
2023/12/19 |
1,330 |
1,330 |
1,309 |
1,320 |
+0.38% |
206,100 |
2023/12/18 |
1,307.5 |
1,315 |
1,298.3 |
1,315 |
-0.17% |
130,700 |
2023/12/15 |
1,309.5 |
1,318.2 |
1,305.7 |
1,317.2 |
+0.69% |
167,800 |
2023/12/14 |
1,308 |
1,313.9 |
1,305.7 |
1,308.2 |
+0.02% |
97,100 |
2023/12/13 |
1,306 |
1,311.3 |
1,301.5 |
1,308 |
+0.60% |
93,800 |
2023/12/12 |
1,314.4 |
1,317.7 |
1,300.2 |
1,300.2 |
-1.09% |
86,300 |
2023/12/11 |
1,310.5 |
1,317.8 |
1,309 |
1,314.5 |
+0.54% |
105,100 |
2023/12/8 |
1,306.3 |
1,312.5 |
1,302.3 |
1,307.5 |
-0.49% |
136,100 |
2023/12/7 |
1,309.3 |
1,318.5 |
1,303.5 |
1,314 |
-1.07% |
148,600 |
2023/12/6 |
1,311.7 |
1,329.7 |
1,309.5 |
1,328.2 |
+1.04% |
150,500 |
2023/12/5 |
1,322 |
1,325 |
1,311.5 |
1,314.5 |
-0.64% |
114,400 |
2023/12/4 |
1,335 |
1,335 |
1,322.8 |
1,323 |
-0.90% |
82,100 |
2023/12/1 |
1,348.3 |
1,351 |
1,331 |
1,335 |
-0.20% |
126,600 |
2023/11/30 |
1,334.2 |
1,345.9 |
1,327.5 |
1,337.7 |
+0.04% |
143,600 |
2023/11/29 |
1,337.4 |
1,341.7 |
1,335.2 |
1,337.2 |
-0.07% |
46,600 |
2023/11/28 |
1,353.4 |
1,353.4 |
1,334.5 |
1,338.2 |
-0.25% |
85,100 |
2023/11/27 |
1,365 |
1,366 |
1,334.3 |
1,341.5 |
+0.83% |
222,900 |
2023/11/24 |
1,330 |
1,334.3 |
1,328.5 |
1,330.5 |
-0.22% |
62,800 |
2023/11/22 |
1,328 |
1,335 |
1,326.5 |
1,333.5 |
+0.41% |
67,300 |
2023/11/21 |
1,322 |
1,331.5 |
1,321.5 |
1,328 |
+0.14% |
81,800 |
2023/11/20 |
1,324.5 |
1,335.7 |
1,322.7 |
1,326.2 |
+0.62% |
132,400 |
2023/11/17 |
1,291.8 |
1,318 |
1,290.3 |
1,318 |
-0.62% |
201,000 |
2023/11/16 |
1,329.2 |
1,331.9 |
1,317 |
1,326.2 |
-0.36% |
73,200 |
|