日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,003 |
1,008 |
995.1 |
995.9 |
-0.66% |
918,000 |
2024/5/20 |
999.5 |
1,014 |
996.2 |
1,002.5 |
+0.67% |
1,049,300 |
2024/5/17 |
990.1 |
1,002 |
989.6 |
995.8 |
-0.13% |
1,023,700 |
2024/5/16 |
993 |
998.8 |
982 |
997.1 |
+0.72% |
1,229,000 |
2024/5/15 |
1,008 |
1,008 |
987.7 |
990 |
-0.82% |
1,106,400 |
2024/5/14 |
981.3 |
998.5 |
978.2 |
998.2 |
+1.63% |
1,684,800 |
2024/5/13 |
974 |
986.2 |
970.7 |
982.2 |
+1.15% |
2,119,400 |
2024/5/10 |
980 |
1,041 |
971 |
971 |
-7.17% |
5,460,800 |
2024/5/9 |
1,060 |
1,066.5 |
1,042 |
1,046 |
+1.01% |
3,018,200 |
2024/5/8 |
1,038.5 |
1,041 |
1,031.5 |
1,035.5 |
+0.10% |
1,167,800 |
2024/5/7 |
1,031.5 |
1,039 |
1,028.5 |
1,034.5 |
+0.58% |
762,000 |
2024/5/2 |
1,035 |
1,039 |
1,026.5 |
1,028.5 |
-1.01% |
796,000 |
2024/5/1 |
1,040 |
1,043 |
1,029 |
1,039 |
-0.95% |
586,100 |
2024/4/30 |
1,037 |
1,049 |
1,031.5 |
1,049 |
+1.16% |
1,041,800 |
2024/4/26 |
1,032 |
1,037.5 |
1,024 |
1,037 |
-0.14% |
788,000 |
2024/4/25 |
1,038 |
1,047.5 |
1,031 |
1,038.5 |
+0.24% |
1,169,200 |
2024/4/24 |
1,034 |
1,041.5 |
1,026 |
1,036 |
+0.19% |
1,171,100 |
2024/4/23 |
1,049 |
1,050.5 |
1,034 |
1,034 |
-0.29% |
916,700 |
2024/4/22 |
1,036 |
1,040.5 |
1,028 |
1,037 |
+1.47% |
1,006,500 |
2024/4/19 |
1,039 |
1,042 |
1,018 |
1,022 |
-1.92% |
1,254,500 |
2024/4/18 |
1,035 |
1,050.5 |
1,031 |
1,042 |
+0.87% |
800,400 |
2024/4/17 |
1,053 |
1,065 |
1,027 |
1,033 |
-0.82% |
1,670,700 |
2024/4/16 |
1,056 |
1,059.5 |
1,040.5 |
1,041.5 |
-2.11% |
1,247,800 |
2024/4/15 |
1,065 |
1,068 |
1,055.5 |
1,064 |
-0.42% |
893,200 |
2024/4/12 |
1,067.5 |
1,070 |
1,056.5 |
1,068.5 |
+1.14% |
1,962,600 |
2024/4/11 |
1,050 |
1,058.5 |
1,045 |
1,056.5 |
+0.00% |
1,001,600 |
2024/4/10 |
1,040 |
1,071 |
1,039.5 |
1,056.5 |
+2.37% |
2,815,800 |
2024/4/9 |
1,025 |
1,034 |
1,016 |
1,032 |
+0.93% |
1,073,600 |
2024/4/8 |
1,015 |
1,022.5 |
1,005 |
1,022.5 |
+1.09% |
1,016,000 |
2024/4/5 |
1,001.5 |
1,017.5 |
999.5 |
1,011.5 |
-0.05% |
1,078,500 |
2024/4/4 |
1,016.5 |
1,023.5 |
1,011 |
1,012 |
+0.50% |
1,391,200 |
2024/4/3 |
1,006 |
1,008.5 |
989.4 |
1,007 |
-0.30% |
1,722,200 |
2024/4/2 |
990 |
1,011.5 |
987.1 |
1,010 |
+2.19% |
1,681,500 |
2024/4/1 |
1,000 |
1,006.5 |
988.3 |
988.4 |
-0.83% |
1,492,000 |
2024/3/29 |
1,001.5 |
1,006.5 |
995.1 |
996.7 |
-0.33% |
1,774,200 |
2024/3/28 |
1,005.5 |
1,009 |
998.5 |
1,000 |
-0.55% |
1,228,700 |
2024/3/27 |
1,003.5 |
1,009 |
998 |
1,005.5 |
+0.73% |
1,637,000 |
2024/3/26 |
993 |
1,001 |
990.2 |
998.2 |
+0.49% |
1,491,100 |
2024/3/25 |
996.8 |
998.5 |
987.9 |
993.3 |
-0.35% |
1,303,300 |
2024/3/22 |
992.3 |
1,002.5 |
984.7 |
996.8 |
+0.62% |
2,106,600 |
2024/3/21 |
986.6 |
994.6 |
981.8 |
990.7 |
+0.99% |
2,012,500 |
2024/3/19 |
970.1 |
982.7 |
964.8 |
981 |
+1.10% |
1,723,700 |
2024/3/18 |
961.2 |
971.8 |
957 |
970.3 |
+1.38% |
1,392,500 |
2024/3/15 |
950 |
961.4 |
949.5 |
957.1 |
+0.27% |
2,049,400 |
2024/3/14 |
958 |
958.6 |
944.4 |
954.5 |
+0.13% |
1,738,400 |
2024/3/13 |
960 |
962.5 |
948 |
953.3 |
-0.47% |
2,497,000 |
2024/3/12 |
953.5 |
957.8 |
938.8 |
957.8 |
-0.32% |
3,307,200 |
2024/3/11 |
981.8 |
983.6 |
956.2 |
960.9 |
-3.12% |
2,737,400 |
2024/3/8 |
976.9 |
994 |
971.7 |
991.8 |
+1.83% |
2,665,400 |
2024/3/7 |
986.7 |
989 |
969.3 |
974 |
-1.02% |
1,651,400 |
2024/3/6 |
968 |
984 |
965 |
984 |
+1.65% |
1,964,500 |
2024/3/5 |
968 |
973.9 |
958.1 |
968 |
+0.16% |
1,988,600 |
2024/3/4 |
973.9 |
976.9 |
962.2 |
966.5 |
-0.91% |
3,593,700 |
2024/3/1 |
987.2 |
989.1 |
970.6 |
975.4 |
-1.15% |
6,442,300 |
2024/2/29 |
1,009 |
1,009.5 |
983.5 |
986.7 |
-2.21% |
3,762,900 |
2024/2/28 |
1,008.5 |
1,012.5 |
1,000 |
1,009 |
+0.45% |
1,488,000 |
2024/2/27 |
999.3 |
1,014.5 |
996.9 |
1,004.5 |
+0.40% |
2,247,900 |
2024/2/26 |
1,013 |
1,016.5 |
998.3 |
1,000.5 |
-1.28% |
2,058,400 |
2024/2/22 |
1,020.5 |
1,021.5 |
1,000.5 |
1,013.5 |
+0.50% |
1,969,600 |
2024/2/21 |
1,021 |
1,022 |
1,000 |
1,008.5 |
-1.22% |
1,940,300 |
2024/2/20 |
1,029.5 |
1,029.5 |
1,012.5 |
1,021 |
-0.92% |
1,511,800 |
2024/2/19 |
1,038 |
1,042.5 |
1,025 |
1,030.5 |
-0.34% |
1,214,300 |
2024/2/16 |
1,030 |
1,050 |
1,027 |
1,034 |
+1.37% |
3,068,300 |
2024/2/15 |
1,032 |
1,047.5 |
996.6 |
1,020 |
+0.84% |
3,515,800 |
2024/2/14 |
973 |
1,018 |
955 |
1,011.5 |
-3.25% |
8,027,100 |
2024/2/13 |
1,024 |
1,046 |
1,024 |
1,045.5 |
+2.25% |
2,149,200 |
2024/2/9 |
1,031.5 |
1,039 |
1,019 |
1,022.5 |
-0.58% |
2,021,400 |
2024/2/8 |
1,031 |
1,037 |
1,023.5 |
1,028.5 |
-0.24% |
1,465,800 |
2024/2/7 |
1,020 |
1,037.5 |
1,014 |
1,031 |
+0.63% |
1,994,600 |
2024/2/6 |
1,044 |
1,044 |
1,024 |
1,024.5 |
-2.20% |
1,675,900 |
2024/2/5 |
1,049 |
1,057 |
1,044 |
1,047.5 |
+1.01% |
2,152,800 |
2024/2/2 |
1,037 |
1,056 |
1,031 |
1,037 |
+0.48% |
3,335,500 |
2024/2/1 |
1,035 |
1,039 |
1,025.5 |
1,032 |
-1.20% |
2,343,300 |
2024/1/31 |
1,036 |
1,046.5 |
1,031 |
1,044.5 |
+1.02% |
1,365,600 |
2024/1/30 |
1,038.5 |
1,038.5 |
1,030 |
1,034 |
-0.29% |
963,500 |
2024/1/29 |
1,034 |
1,039.5 |
1,026 |
1,037 |
+0.92% |
1,422,600 |
2024/1/26 |
1,029.5 |
1,040 |
1,024.5 |
1,027.5 |
-0.44% |
1,444,600 |
2024/1/25 |
1,029.5 |
1,032.5 |
1,021 |
1,032 |
-0.05% |
1,167,900 |
2024/1/24 |
1,028.5 |
1,033.5 |
1,023.5 |
1,032.5 |
+0.44% |
1,130,800 |
2024/1/23 |
1,027.5 |
1,032 |
1,019.5 |
1,028 |
+0.19% |
1,678,100 |
2024/1/22 |
1,016 |
1,026.5 |
1,012 |
1,026 |
+1.28% |
1,266,400 |
2024/1/19 |
1,006 |
1,019.5 |
1,001 |
1,013 |
+1.50% |
1,694,800 |
2024/1/18 |
997 |
1,008.5 |
995.6 |
998 |
-0.30% |
3,018,100 |
2024/1/17 |
1,029 |
1,033.5 |
1,001 |
1,001 |
-2.53% |
4,539,200 |
2024/1/16 |
1,040 |
1,044.5 |
1,027 |
1,027 |
-1.20% |
1,630,100 |
2024/1/15 |
1,042.5 |
1,044 |
1,035.5 |
1,039.5 |
+0.19% |
1,323,300 |
2024/1/12 |
1,069.5 |
1,069.5 |
1,027.5 |
1,037.5 |
-1.71% |
3,307,800 |
2024/1/11 |
1,059 |
1,062.5 |
1,053.5 |
1,055.5 |
+0.33% |
1,294,100 |
2024/1/10 |
1,052 |
1,059 |
1,048.5 |
1,052 |
-0.09% |
1,308,800 |
2024/1/9 |
1,045 |
1,053 |
1,041.5 |
1,053 |
+1.15% |
1,466,200 |
2024/1/5 |
1,025.5 |
1,043 |
1,025.5 |
1,041 |
+0.19% |
1,714,900 |
2024/1/4 |
1,021.5 |
1,042 |
1,014 |
1,039 |
+1.32% |
1,843,200 |
2023/12/29 |
1,026 |
1,031.5 |
1,019 |
1,025.5 |
-0.19% |
1,123,900 |
2023/12/28 |
1,020 |
1,031 |
1,018 |
1,027.5 |
-1.39% |
1,276,400 |
2023/12/27 |
1,030.5 |
1,042 |
1,030.5 |
1,042 |
+1.41% |
3,005,800 |
2023/12/26 |
1,030 |
1,036.5 |
1,026.5 |
1,027.5 |
-0.15% |
1,611,500 |
2023/12/25 |
1,045 |
1,046 |
1,027 |
1,029 |
-0.15% |
1,672,600 |
2023/12/22 |
1,025 |
1,030.5 |
1,021 |
1,030.5 |
+0.93% |
1,940,200 |
2023/12/21 |
1,022.5 |
1,025 |
1,018.5 |
1,021 |
-1.16% |
2,125,200 |
2023/12/20 |
1,032.5 |
1,042 |
1,028.5 |
1,033 |
+0.54% |
1,805,400 |
2023/12/19 |
1,028.5 |
1,034.5 |
1,021.5 |
1,027.5 |
+0.05% |
1,395,000 |
2023/12/18 |
1,027.5 |
1,033 |
1,018.5 |
1,027 |
-0.87% |
1,646,200 |
2023/12/15 |
1,020 |
1,039.5 |
1,020 |
1,036 |
+1.32% |
2,113,600 |
2023/12/14 |
1,035 |
1,038.5 |
1,017.5 |
1,022.5 |
-1.54% |
2,429,100 |
2023/12/13 |
1,050 |
1,051.5 |
1,036 |
1,038.5 |
-1.14% |
1,805,700 |
2023/12/12 |
1,074.5 |
1,074.5 |
1,050.5 |
1,050.5 |
-1.04% |
1,849,200 |
2023/12/11 |
1,069 |
1,074.5 |
1,057 |
1,061.5 |
-0.28% |
2,202,400 |
2023/12/8 |
1,077 |
1,081 |
1,061 |
1,064.5 |
-2.52% |
2,195,300 |
2023/12/7 |
1,104.5 |
1,104.5 |
1,085.5 |
1,092 |
-1.58% |
1,345,900 |
2023/12/6 |
1,095 |
1,110 |
1,095 |
1,109.5 |
+1.46% |
1,155,900 |
2023/12/5 |
1,090 |
1,102 |
1,087 |
1,093.5 |
-1.00% |
1,891,500 |
2023/12/4 |
1,099 |
1,109.5 |
1,092 |
1,104.5 |
+0.41% |
1,159,900 |
2023/12/1 |
1,107 |
1,109.5 |
1,092.5 |
1,100 |
+0.55% |
1,155,100 |
2023/11/30 |
1,083 |
1,101.5 |
1,081 |
1,094 |
-0.27% |
1,991,000 |
2023/11/29 |
1,100 |
1,109.5 |
1,094.5 |
1,097 |
-1.08% |
1,246,800 |
2023/11/28 |
1,118 |
1,123.5 |
1,103 |
1,109 |
-0.94% |
1,469,300 |
2023/11/27 |
1,130 |
1,131 |
1,115 |
1,119.5 |
-0.53% |
1,585,900 |
2023/11/24 |
1,118 |
1,134 |
1,116.5 |
1,125.5 |
+1.67% |
1,991,200 |
2023/11/22 |
1,088.5 |
1,111 |
1,087.5 |
1,107 |
+1.65% |
1,295,500 |
2023/11/21 |
1,091 |
1,101 |
1,085.5 |
1,089 |
+0.14% |
1,594,500 |
2023/11/20 |
1,091 |
1,100 |
1,080.5 |
1,087.5 |
-1.23% |
2,240,500 |
2023/11/17 |
1,090 |
1,102 |
1,088.5 |
1,101 |
+1.43% |
1,535,600 |
2023/11/16 |
1,092 |
1,092 |
1,077 |
1,085.5 |
-0.60% |
1,239,300 |
|