日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,490 |
2,544 |
2,489 |
2,507 |
+1.01% |
450,200 |
2024/5/20 |
2,476 |
2,498 |
2,462 |
2,482 |
+0.59% |
319,900 |
2024/5/17 |
2,479 |
2,491.5 |
2,438 |
2,467.5 |
-1.02% |
377,900 |
2024/5/16 |
2,488.5 |
2,518 |
2,480 |
2,493 |
-0.80% |
629,900 |
2024/5/15 |
2,549 |
2,549 |
2,491 |
2,513 |
+2.61% |
915,300 |
2024/5/14 |
2,415 |
2,462 |
2,413 |
2,449 |
+1.01% |
494,600 |
2024/5/13 |
2,419 |
2,428 |
2,390.5 |
2,424.5 |
-0.16% |
463,000 |
2024/5/10 |
2,439.5 |
2,452 |
2,411 |
2,428.5 |
-0.45% |
330,400 |
2024/5/9 |
2,447.5 |
2,458 |
2,413.5 |
2,439.5 |
+0.60% |
335,400 |
2024/5/8 |
2,420 |
2,435.5 |
2,397.5 |
2,425 |
-0.90% |
429,000 |
2024/5/7 |
2,433 |
2,455.5 |
2,410.5 |
2,447 |
+1.49% |
551,500 |
2024/5/2 |
2,428 |
2,432.5 |
2,403.5 |
2,411 |
-0.25% |
379,200 |
2024/5/1 |
2,396.5 |
2,419.5 |
2,390 |
2,417 |
-1.06% |
547,700 |
2024/4/30 |
2,420 |
2,443 |
2,392 |
2,443 |
+1.66% |
474,800 |
2024/4/26 |
2,390 |
2,410.5 |
2,356 |
2,403 |
+0.80% |
394,200 |
2024/4/25 |
2,389 |
2,397 |
2,379 |
2,384 |
-0.40% |
375,100 |
2024/4/24 |
2,379.5 |
2,400 |
2,377 |
2,393.5 |
-0.15% |
382,100 |
2024/4/23 |
2,397 |
2,405 |
2,391 |
2,397 |
-0.44% |
253,000 |
2024/4/22 |
2,410 |
2,430.5 |
2,397 |
2,407.5 |
+1.20% |
391,300 |
2024/4/19 |
2,382.5 |
2,399 |
2,353 |
2,379 |
-0.52% |
391,800 |
2024/4/18 |
2,346.5 |
2,393.5 |
2,340 |
2,391.5 |
+2.57% |
308,600 |
2024/4/17 |
2,385 |
2,385.5 |
2,331.5 |
2,331.5 |
-2.04% |
588,700 |
2024/4/16 |
2,391 |
2,398 |
2,367.5 |
2,380 |
-1.22% |
501,000 |
2024/4/15 |
2,375 |
2,415 |
2,370 |
2,409.5 |
+0.37% |
421,200 |
2024/4/12 |
2,438 |
2,441 |
2,397 |
2,400.5 |
-1.60% |
379,000 |
2024/4/11 |
2,396 |
2,443.5 |
2,383 |
2,439.5 |
+1.06% |
317,900 |
2024/4/10 |
2,414 |
2,439 |
2,407 |
2,414 |
-0.33% |
295,800 |
2024/4/9 |
2,447 |
2,455 |
2,410.5 |
2,422 |
-1.02% |
380,000 |
2024/4/8 |
2,474 |
2,480 |
2,429 |
2,447 |
-1.11% |
274,000 |
2024/4/5 |
2,418 |
2,478.5 |
2,412 |
2,474.5 |
+1.66% |
366,500 |
2024/4/4 |
2,428 |
2,461.5 |
2,419 |
2,434 |
+0.54% |
299,200 |
2024/4/3 |
2,421.5 |
2,433 |
2,410 |
2,421 |
-0.29% |
370,700 |
2024/4/2 |
2,441 |
2,441.5 |
2,411.5 |
2,428 |
-0.53% |
333,200 |
2024/4/1 |
2,449 |
2,503 |
2,441 |
2,441 |
+0.10% |
466,100 |
2024/3/29 |
2,429.5 |
2,439 |
2,404.5 |
2,438.5 |
+2.48% |
325,800 |
2024/3/28 |
2,500 |
2,501 |
2,373.5 |
2,379.5 |
-6.48% |
666,500 |
2024/3/27 |
2,550 |
2,561 |
2,537.5 |
2,544.5 |
+1.07% |
548,600 |
2024/3/26 |
2,527 |
2,528 |
2,485.5 |
2,517.5 |
-0.28% |
237,800 |
2024/3/25 |
2,576 |
2,576 |
2,519.5 |
2,524.5 |
-1.58% |
498,400 |
2024/3/22 |
2,599.5 |
2,603.5 |
2,550 |
2,565 |
-1.25% |
349,000 |
2024/3/21 |
2,559 |
2,633 |
2,558.5 |
2,597.5 |
+1.84% |
468,600 |
2024/3/19 |
2,580 |
2,593 |
2,531 |
2,550.5 |
-0.87% |
338,100 |
2024/3/18 |
2,576 |
2,577 |
2,535 |
2,573 |
+0.23% |
441,800 |
2024/3/15 |
2,466 |
2,598 |
2,440 |
2,567 |
+5.46% |
1,608,200 |
2024/3/14 |
2,426 |
2,434.5 |
2,410 |
2,434 |
+0.52% |
221,000 |
2024/3/13 |
2,432 |
2,459 |
2,414 |
2,421.5 |
-0.62% |
288,400 |
2024/3/12 |
2,460 |
2,461 |
2,410 |
2,436.5 |
-0.85% |
237,500 |
2024/3/11 |
2,450 |
2,476 |
2,420 |
2,457.5 |
+0.24% |
360,900 |
2024/3/8 |
2,402.5 |
2,461.5 |
2,400.5 |
2,451.5 |
+0.27% |
391,300 |
2024/3/7 |
2,457 |
2,472.5 |
2,432.5 |
2,445 |
-0.89% |
350,900 |
2024/3/6 |
2,434 |
2,476.5 |
2,418 |
2,467 |
+0.69% |
310,000 |
2024/3/5 |
2,442 |
2,460 |
2,411 |
2,450 |
-0.37% |
423,700 |
2024/3/4 |
2,481 |
2,504.5 |
2,455.5 |
2,459 |
-1.05% |
411,400 |
2024/3/1 |
2,520 |
2,520 |
2,476.5 |
2,485 |
-1.31% |
464,300 |
2024/2/29 |
2,522.5 |
2,530.5 |
2,489.5 |
2,518 |
-0.85% |
499,900 |
2024/2/28 |
2,517 |
2,543.5 |
2,507 |
2,539.5 |
+0.89% |
409,500 |
2024/2/27 |
2,490.5 |
2,524 |
2,480 |
2,517 |
+0.40% |
467,800 |
2024/2/26 |
2,528 |
2,557.5 |
2,499 |
2,507 |
+0.60% |
396,300 |
2024/2/22 |
2,498 |
2,504 |
2,483 |
2,492 |
+0.73% |
304,800 |
2024/2/21 |
2,474.5 |
2,480 |
2,452 |
2,474 |
+0.24% |
262,100 |
2024/2/20 |
2,509.5 |
2,510 |
2,454.5 |
2,468 |
-1.10% |
389,100 |
2024/2/19 |
2,453.5 |
2,502.5 |
2,450.5 |
2,495.5 |
+1.09% |
319,300 |
2024/2/16 |
2,449.5 |
2,477 |
2,438 |
2,468.5 |
+1.02% |
297,100 |
2024/2/15 |
2,480 |
2,481 |
2,407 |
2,443.5 |
-1.03% |
356,900 |
2024/2/14 |
2,470.5 |
2,498.5 |
2,454.5 |
2,469 |
+0.14% |
577,500 |
2024/2/13 |
2,399 |
2,492 |
2,396.5 |
2,465.5 |
+4.14% |
875,100 |
2024/2/9 |
2,448 |
2,465 |
2,367.5 |
2,367.5 |
-4.07% |
777,600 |
2024/2/8 |
2,582.5 |
2,584.5 |
2,460 |
2,468 |
+2.66% |
1,389,600 |
2024/2/7 |
2,389 |
2,411 |
2,371.5 |
2,404 |
+1.11% |
576,500 |
2024/2/6 |
2,356.5 |
2,385 |
2,352 |
2,377.5 |
+0.98% |
318,200 |
2024/2/5 |
2,350 |
2,368.5 |
2,348 |
2,354.5 |
+0.92% |
303,000 |
2024/2/2 |
2,365 |
2,365 |
2,329.5 |
2,333 |
-0.49% |
217,900 |
2024/2/1 |
2,360 |
2,367 |
2,328 |
2,344.5 |
-0.55% |
257,600 |
2024/1/31 |
2,322 |
2,358 |
2,301 |
2,357.5 |
+0.99% |
867,900 |
2024/1/30 |
2,341 |
2,351.5 |
2,319 |
2,334.5 |
+0.06% |
927,000 |
2024/1/29 |
2,318.5 |
2,353.5 |
2,318 |
2,333 |
+0.91% |
368,300 |
2024/1/26 |
2,345 |
2,350 |
2,311 |
2,312 |
-1.83% |
362,700 |
2024/1/25 |
2,360.5 |
2,367 |
2,346.5 |
2,355 |
-0.23% |
274,300 |
2024/1/24 |
2,367 |
2,379.5 |
2,340.5 |
2,360.5 |
-0.13% |
234,400 |
2024/1/23 |
2,372 |
2,382 |
2,344.5 |
2,363.5 |
-0.59% |
317,300 |
2024/1/22 |
2,339 |
2,379 |
2,337 |
2,377.5 |
+2.79% |
291,600 |
2024/1/19 |
2,349.5 |
2,349.5 |
2,301.5 |
2,313 |
-0.47% |
330,000 |
2024/1/18 |
2,331.5 |
2,364 |
2,323 |
2,324 |
-0.79% |
252,100 |
2024/1/17 |
2,386 |
2,404.5 |
2,342.5 |
2,342.5 |
-1.06% |
338,700 |
2024/1/16 |
2,402 |
2,405 |
2,354.5 |
2,367.5 |
-1.44% |
322,900 |
2024/1/15 |
2,359.5 |
2,406.5 |
2,359 |
2,402 |
+1.80% |
232,400 |
2024/1/12 |
2,407.5 |
2,414.5 |
2,343.5 |
2,359.5 |
-1.79% |
412,800 |
2024/1/11 |
2,413 |
2,431 |
2,402.5 |
2,402.5 |
+0.80% |
367,200 |
2024/1/10 |
2,373.5 |
2,399.5 |
2,373.5 |
2,383.5 |
+0.21% |
320,600 |
2024/1/9 |
2,385 |
2,405 |
2,358.5 |
2,378.5 |
+0.61% |
302,000 |
2024/1/5 |
2,335 |
2,366.5 |
2,325.5 |
2,364 |
+1.33% |
359,100 |
2024/1/4 |
2,280.5 |
2,334 |
2,256 |
2,333 |
+2.01% |
331,000 |
2023/12/29 |
2,290 |
2,306 |
2,271 |
2,287 |
+0.33% |
269,900 |
2023/12/28 |
2,277.5 |
2,285.5 |
2,265.5 |
2,279.5 |
-0.39% |
228,200 |
2023/12/27 |
2,281.5 |
2,292 |
2,265.5 |
2,288.5 |
+0.22% |
272,800 |
2023/12/26 |
2,297 |
2,308 |
2,269 |
2,283.5 |
-0.22% |
320,800 |
2023/12/25 |
2,287 |
2,300 |
2,275 |
2,288.5 |
+1.31% |
342,800 |
2023/12/22 |
2,221 |
2,259 |
2,220 |
2,259 |
+1.96% |
283,200 |
2023/12/21 |
2,215 |
2,220 |
2,202 |
2,215.5 |
-0.89% |
429,000 |
2023/12/20 |
2,232 |
2,248 |
2,228 |
2,235.5 |
+1.06% |
368,500 |
2023/12/19 |
2,193.5 |
2,219.5 |
2,176 |
2,212 |
+1.28% |
339,800 |
2023/12/18 |
2,173 |
2,194 |
2,156 |
2,184 |
-0.34% |
541,900 |
2023/12/15 |
2,180 |
2,195 |
2,168.5 |
2,191.5 |
-0.16% |
877,700 |
2023/12/14 |
2,230 |
2,232 |
2,195 |
2,195 |
-1.28% |
446,300 |
2023/12/13 |
2,263 |
2,266.5 |
2,221 |
2,223.5 |
-2.01% |
530,600 |
2023/12/12 |
2,284 |
2,284.5 |
2,262 |
2,269 |
-0.11% |
394,000 |
2023/12/11 |
2,255 |
2,282 |
2,238.5 |
2,271.5 |
+0.78% |
962,100 |
2023/12/8 |
2,285 |
2,292 |
2,246 |
2,254 |
-3.01% |
540,700 |
2023/12/7 |
2,330 |
2,344.5 |
2,317 |
2,324 |
-0.79% |
402,100 |
2023/12/6 |
2,281 |
2,348.5 |
2,280.5 |
2,342.5 |
+2.79% |
542,200 |
2023/12/5 |
2,300 |
2,310.5 |
2,279 |
2,279 |
-1.36% |
720,700 |
2023/12/4 |
2,316 |
2,321 |
2,300.5 |
2,310.5 |
-0.62% |
450,600 |
2023/12/1 |
2,318 |
2,337 |
2,304 |
2,325 |
+1.33% |
533,800 |
2023/11/30 |
2,307 |
2,313.5 |
2,267 |
2,294.5 |
-0.80% |
611,000 |
2023/11/29 |
2,344.5 |
2,352.5 |
2,313 |
2,313 |
-1.97% |
386,400 |
2023/11/28 |
2,381 |
2,385 |
2,358.5 |
2,359.5 |
-0.82% |
218,300 |
2023/11/27 |
2,383 |
2,395.5 |
2,369 |
2,379 |
+0.15% |
259,600 |
2023/11/24 |
2,409 |
2,410 |
2,370 |
2,375.5 |
-0.48% |
220,400 |
2023/11/22 |
2,365.5 |
2,408 |
2,363 |
2,387 |
+0.70% |
233,200 |
2023/11/21 |
2,383 |
2,405.5 |
2,361 |
2,370.5 |
-0.13% |
326,100 |
2023/11/20 |
2,400 |
2,409 |
2,352.5 |
2,373.5 |
-1.72% |
727,800 |
2023/11/17 |
2,374.5 |
2,416 |
2,370 |
2,415 |
+1.68% |
505,500 |
2023/11/16 |
2,398.5 |
2,407.5 |
2,368 |
2,375 |
-1.14% |
403,900 |
|