日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,608 |
2,608 |
2,531 |
2,539.5 |
-2.81% |
1,086,500 |
2024/5/20 |
2,591 |
2,669.5 |
2,591 |
2,613 |
+0.87% |
1,157,300 |
2024/5/17 |
2,524.5 |
2,608 |
2,510.5 |
2,590.5 |
+1.59% |
1,205,000 |
2024/5/16 |
2,584 |
2,592 |
2,529.5 |
2,550 |
+0.08% |
1,166,300 |
2024/5/15 |
2,533.5 |
2,591.5 |
2,522 |
2,548 |
+0.57% |
1,396,100 |
2024/5/14 |
2,532.5 |
2,542 |
2,488 |
2,533.5 |
+0.20% |
756,500 |
2024/5/13 |
2,526.5 |
2,533 |
2,443.5 |
2,528.5 |
-0.98% |
1,378,000 |
2024/5/10 |
2,544.5 |
2,626 |
2,479 |
2,553.5 |
-1.58% |
1,915,400 |
2024/5/9 |
2,581 |
2,620 |
2,555 |
2,594.5 |
+0.25% |
743,900 |
2024/5/8 |
2,639 |
2,639 |
2,581 |
2,588 |
-1.91% |
963,400 |
2024/5/7 |
2,643.5 |
2,669.5 |
2,630.5 |
2,638.5 |
-0.13% |
1,079,200 |
2024/5/2 |
2,619 |
2,663.5 |
2,613 |
2,642 |
+0.63% |
1,147,800 |
2024/5/1 |
2,612.5 |
2,654 |
2,603 |
2,625.5 |
-0.25% |
1,432,500 |
2024/4/30 |
2,650 |
2,663.5 |
2,611.5 |
2,632 |
+2.85% |
1,546,800 |
2024/4/26 |
2,500 |
2,568.5 |
2,480 |
2,559 |
+1.03% |
1,386,500 |
2024/4/25 |
2,608.5 |
2,630.5 |
2,529 |
2,533 |
-2.67% |
1,189,200 |
2024/4/24 |
2,602 |
2,611 |
2,581.5 |
2,602.5 |
+1.01% |
1,275,500 |
2024/4/23 |
2,602 |
2,611.5 |
2,555.5 |
2,576.5 |
-0.54% |
1,028,400 |
2024/4/22 |
2,613.5 |
2,619.5 |
2,554 |
2,590.5 |
+2.80% |
1,376,200 |
2024/4/19 |
2,572 |
2,609 |
2,518 |
2,520 |
-2.02% |
1,706,300 |
2024/4/18 |
2,576 |
2,614 |
2,544 |
2,572 |
+0.70% |
1,602,100 |
2024/4/17 |
2,630.5 |
2,652 |
2,552.5 |
2,554 |
-0.76% |
2,551,600 |
2024/4/16 |
2,642.5 |
2,654 |
2,562 |
2,573.5 |
-3.76% |
1,721,500 |
2024/4/15 |
2,652.5 |
2,712 |
2,616.5 |
2,674 |
-1.05% |
2,426,600 |
2024/4/12 |
2,545 |
2,742 |
2,531.5 |
2,702.5 |
+7.61% |
4,182,700 |
2024/4/11 |
2,517.5 |
2,538 |
2,502.5 |
2,511.5 |
-1.99% |
1,481,500 |
2024/4/10 |
2,600 |
2,606.5 |
2,545 |
2,562.5 |
-0.14% |
1,190,400 |
2024/4/9 |
2,560 |
2,586 |
2,536.5 |
2,566 |
+1.60% |
1,176,800 |
2024/4/8 |
2,551.5 |
2,560 |
2,498 |
2,525.5 |
+0.66% |
1,261,300 |
2024/4/5 |
2,475.5 |
2,521 |
2,464 |
2,509 |
-0.08% |
1,488,100 |
2024/4/4 |
2,540 |
2,564.5 |
2,503.5 |
2,511 |
+0.46% |
1,291,100 |
2024/4/3 |
2,504 |
2,513 |
2,471 |
2,499.5 |
-0.56% |
1,499,700 |
2024/4/2 |
2,559.5 |
2,565 |
2,454 |
2,513.5 |
-1.16% |
2,540,100 |
2024/4/1 |
2,623 |
2,631 |
2,497.5 |
2,543 |
-3.36% |
3,063,000 |
2024/3/29 |
2,575.5 |
2,664.5 |
2,565 |
2,631.5 |
+3.38% |
3,433,800 |
2024/3/28 |
2,535.5 |
2,625.5 |
2,527.5 |
2,545.5 |
+0.95% |
1,963,200 |
2024/3/27 |
2,437 |
2,554.5 |
2,437 |
2,521.5 |
+4.80% |
2,469,000 |
2024/3/26 |
2,380 |
2,429.5 |
2,371.5 |
2,406 |
+0.97% |
1,033,700 |
2024/3/25 |
2,425 |
2,431.5 |
2,379 |
2,383 |
-2.08% |
1,100,900 |
2024/3/22 |
2,436 |
2,457 |
2,403 |
2,433.5 |
+0.66% |
1,316,000 |
2024/3/21 |
2,413.5 |
2,449 |
2,379 |
2,417.5 |
+1.66% |
2,729,500 |
2024/3/19 |
2,201 |
2,378.5 |
2,195 |
2,378 |
+7.36% |
3,122,600 |
2024/3/18 |
2,179.5 |
2,216.5 |
2,177.5 |
2,215 |
+2.07% |
1,186,100 |
2024/3/15 |
2,135 |
2,174 |
2,135 |
2,170 |
+2.00% |
1,810,100 |
2024/3/14 |
2,115 |
2,137.5 |
2,097.5 |
2,127.5 |
+3.03% |
1,637,200 |
2024/3/13 |
2,092 |
2,106 |
2,037.5 |
2,065 |
-1.29% |
1,637,800 |
2024/3/12 |
2,053.5 |
2,096 |
2,029 |
2,092 |
+0.58% |
2,137,400 |
2024/3/11 |
2,119 |
2,120.5 |
2,047 |
2,080 |
-2.96% |
1,680,900 |
2024/3/8 |
2,172 |
2,206.5 |
2,127.5 |
2,143.5 |
-3.53% |
2,593,000 |
2024/3/7 |
2,296.5 |
2,297 |
2,212.5 |
2,222 |
-1.70% |
1,002,300 |
2024/3/6 |
2,242 |
2,305 |
2,230.5 |
2,260.5 |
+3.12% |
1,447,000 |
2024/3/5 |
2,212 |
2,228.5 |
2,188 |
2,192 |
-2.90% |
858,300 |
2024/3/4 |
2,271 |
2,280 |
2,243 |
2,257.5 |
+0.31% |
1,920,000 |
2024/3/1 |
2,182 |
2,271.5 |
2,174.5 |
2,250.5 |
+3.69% |
2,794,200 |
2024/2/29 |
2,185 |
2,190 |
2,157 |
2,170.5 |
-0.09% |
875,100 |
2024/2/28 |
2,171.5 |
2,182 |
2,150.5 |
2,172.5 |
+0.12% |
973,100 |
2024/2/27 |
2,165 |
2,184.5 |
2,137.5 |
2,170 |
-0.16% |
1,036,000 |
2024/2/26 |
2,215.5 |
2,222.5 |
2,149.5 |
2,173.5 |
-1.34% |
1,268,900 |
2024/2/22 |
2,187 |
2,206 |
2,172.5 |
2,203 |
+1.15% |
836,600 |
2024/2/21 |
2,162 |
2,182 |
2,153.5 |
2,178 |
+0.93% |
722,600 |
2024/2/20 |
2,182.5 |
2,185 |
2,150.5 |
2,158 |
-0.37% |
680,500 |
2024/2/19 |
2,197 |
2,197.5 |
2,145.5 |
2,166 |
-1.41% |
966,100 |
2024/2/16 |
2,200 |
2,210.5 |
2,181 |
2,197 |
+0.73% |
1,001,300 |
2024/2/15 |
2,203 |
2,208 |
2,157.5 |
2,181 |
+0.00% |
734,100 |
2024/2/14 |
2,200 |
2,239 |
2,169.5 |
2,181 |
-2.26% |
1,499,000 |
2024/2/13 |
2,231.5 |
2,251.5 |
2,205 |
2,231.5 |
+0.25% |
1,127,800 |
2024/2/9 |
2,216 |
2,250.5 |
2,194.5 |
2,226 |
-0.38% |
1,069,700 |
2024/2/8 |
2,210 |
2,248.5 |
2,180 |
2,234.5 |
+0.54% |
1,027,400 |
2024/2/7 |
2,200 |
2,230 |
2,192.5 |
2,222.5 |
+0.20% |
760,600 |
2024/2/6 |
2,249.5 |
2,254.5 |
2,218 |
2,218 |
-3.54% |
874,500 |
2024/2/5 |
2,253 |
2,331.5 |
2,222 |
2,299.5 |
+1.88% |
1,202,200 |
2024/2/2 |
2,288.5 |
2,289.5 |
2,249 |
2,257 |
-0.46% |
539,800 |
2024/2/1 |
2,272 |
2,283 |
2,249 |
2,267.5 |
-0.92% |
724,200 |
2024/1/31 |
2,239.5 |
2,292 |
2,237.5 |
2,288.5 |
+1.94% |
841,000 |
2024/1/30 |
2,250 |
2,255 |
2,234.5 |
2,245 |
+0.13% |
533,300 |
2024/1/29 |
2,214 |
2,251.5 |
2,214 |
2,242 |
+1.33% |
720,800 |
2024/1/26 |
2,238 |
2,238 |
2,201.5 |
2,212.5 |
-1.32% |
777,100 |
2024/1/25 |
2,242.5 |
2,258.5 |
2,212.5 |
2,242 |
-0.24% |
979,500 |
2024/1/24 |
2,294.5 |
2,310 |
2,245 |
2,247.5 |
-3.71% |
1,036,800 |
2024/1/23 |
2,333 |
2,366 |
2,326 |
2,334 |
-0.41% |
696,800 |
2024/1/22 |
2,303.5 |
2,357 |
2,303.5 |
2,343.5 |
+2.92% |
876,600 |
2024/1/19 |
2,279.5 |
2,281.5 |
2,250.5 |
2,277 |
+1.54% |
672,700 |
2024/1/18 |
2,251 |
2,259 |
2,227 |
2,242.5 |
-0.77% |
602,300 |
2024/1/17 |
2,287 |
2,319.5 |
2,260 |
2,260 |
+0.04% |
709,000 |
2024/1/16 |
2,302 |
2,313.5 |
2,253.5 |
2,259 |
-1.87% |
771,400 |
2024/1/15 |
2,256 |
2,321.5 |
2,254.5 |
2,302 |
+1.75% |
730,600 |
2024/1/12 |
2,298.5 |
2,298.5 |
2,243 |
2,262.5 |
-0.13% |
1,144,500 |
2024/1/11 |
2,247.5 |
2,277.5 |
2,234.5 |
2,265.5 |
+2.00% |
1,021,100 |
2024/1/10 |
2,161 |
2,233 |
2,155 |
2,221 |
+2.63% |
1,123,600 |
2024/1/9 |
2,157.5 |
2,174 |
2,134.5 |
2,164 |
+1.22% |
1,001,500 |
2024/1/5 |
2,107 |
2,178.5 |
2,103.5 |
2,138 |
+2.20% |
1,299,300 |
2024/1/4 |
2,097 |
2,112 |
2,078 |
2,092 |
-0.95% |
917,700 |
2023/12/29 |
2,063 |
2,112 |
2,063 |
2,112 |
+1.56% |
867,200 |
2023/12/28 |
2,060 |
2,082.5 |
2,057 |
2,079.5 |
-1.05% |
695,500 |
2023/12/27 |
2,080 |
2,107 |
2,080 |
2,101.5 |
+1.37% |
723,700 |
2023/12/26 |
2,067 |
2,078.5 |
2,061 |
2,073 |
+0.53% |
523,500 |
2023/12/25 |
2,082 |
2,082 |
2,046 |
2,062 |
+0.63% |
454,500 |
2023/12/22 |
2,051.5 |
2,069.5 |
2,044.5 |
2,049 |
-0.15% |
633,800 |
2023/12/21 |
2,042.5 |
2,069 |
2,041 |
2,052 |
-0.65% |
601,400 |
2023/12/20 |
2,055.5 |
2,084 |
2,051.5 |
2,065.5 |
+0.63% |
609,600 |
2023/12/19 |
2,043 |
2,063.5 |
2,012 |
2,052.5 |
+0.47% |
1,010,800 |
2023/12/18 |
2,055 |
2,066 |
2,023 |
2,043 |
-2.53% |
992,100 |
2023/12/15 |
2,062.5 |
2,099.5 |
2,053.5 |
2,096 |
+1.13% |
1,248,400 |
2023/12/14 |
2,124.5 |
2,134.5 |
2,072.5 |
2,072.5 |
-1.87% |
919,400 |
2023/12/13 |
2,126.5 |
2,135 |
2,101.5 |
2,112 |
-0.35% |
591,700 |
2023/12/12 |
2,135 |
2,165 |
2,119.5 |
2,119.5 |
+0.47% |
776,600 |
2023/12/11 |
2,106 |
2,123.5 |
2,093 |
2,109.5 |
+1.13% |
669,200 |
2023/12/8 |
2,110 |
2,122.5 |
2,076.5 |
2,086 |
-3.00% |
1,221,700 |
2023/12/7 |
2,140 |
2,162 |
2,136 |
2,150.5 |
-1.04% |
885,800 |
2023/12/6 |
2,122 |
2,181.5 |
2,122 |
2,173 |
+2.48% |
859,800 |
2023/12/5 |
2,148 |
2,168.5 |
2,115.5 |
2,120.5 |
-1.71% |
1,071,800 |
2023/12/4 |
2,137 |
2,166 |
2,113.5 |
2,157.5 |
+1.48% |
1,197,400 |
2023/12/1 |
2,106.5 |
2,133 |
2,103.5 |
2,126 |
+1.17% |
901,800 |
2023/11/30 |
2,081 |
2,112 |
2,066.5 |
2,101.5 |
+1.37% |
1,853,200 |
2023/11/29 |
2,082.5 |
2,099 |
2,073 |
2,073 |
-0.46% |
642,400 |
2023/11/28 |
2,088 |
2,097 |
2,064 |
2,082.5 |
+0.31% |
641,700 |
2023/11/27 |
2,090 |
2,103 |
2,068 |
2,076 |
-0.14% |
463,300 |
2023/11/24 |
2,095 |
2,095.5 |
2,070 |
2,079 |
+0.60% |
610,900 |
2023/11/22 |
2,050.5 |
2,078.5 |
2,042.5 |
2,066.5 |
+0.19% |
518,400 |
2023/11/21 |
2,093 |
2,096.5 |
2,061 |
2,062.5 |
-1.55% |
736,100 |
2023/11/20 |
2,136.5 |
2,139 |
2,089 |
2,095 |
-1.57% |
789,100 |
2023/11/17 |
2,142 |
2,157 |
2,124 |
2,128.5 |
-0.09% |
752,300 |
2023/11/16 |
2,122 |
2,167 |
2,112.5 |
2,130.5 |
-0.14% |
807,900 |
|