日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,040 |
1,059.5 |
1,033 |
1,043 |
+0.34% |
1,931,100 |
2024/5/20 |
1,025 |
1,039.5 |
1,012.5 |
1,039.5 |
+2.11% |
1,756,500 |
2024/5/17 |
1,000 |
1,027 |
996.1 |
1,018 |
+1.87% |
2,228,900 |
2024/5/16 |
1,023 |
1,024.5 |
992.3 |
999.3 |
-2.27% |
2,063,400 |
2024/5/15 |
1,030 |
1,040 |
1,010.5 |
1,022.5 |
-1.45% |
2,127,300 |
2024/5/14 |
1,025 |
1,047 |
1,012 |
1,037.5 |
+0.44% |
1,465,300 |
2024/5/13 |
1,048 |
1,048 |
1,003.5 |
1,033 |
-2.68% |
2,507,200 |
2024/5/10 |
1,034.5 |
1,063.5 |
1,015 |
1,061.5 |
+10.62% |
3,565,200 |
2024/5/9 |
944.9 |
964.4 |
940 |
959.6 |
+1.93% |
1,377,700 |
2024/5/8 |
936.3 |
945.6 |
930.2 |
941.4 |
+0.34% |
1,181,700 |
2024/5/7 |
951.7 |
951.7 |
936.3 |
938.2 |
-1.74% |
1,253,200 |
2024/5/2 |
941.5 |
954.8 |
937.5 |
954.8 |
+0.59% |
726,200 |
2024/5/1 |
959.9 |
959.9 |
930 |
949.2 |
-1.15% |
1,617,200 |
2024/4/30 |
952.8 |
966.8 |
942.5 |
960.2 |
-0.33% |
1,641,300 |
2024/4/26 |
946.1 |
971.8 |
940.9 |
963.4 |
+3.42% |
2,062,500 |
2024/4/25 |
934.6 |
944.6 |
924 |
931.5 |
+0.17% |
1,198,100 |
2024/4/24 |
922 |
933.8 |
916 |
929.9 |
+0.86% |
1,420,200 |
2024/4/23 |
920 |
944.5 |
917.4 |
922 |
+0.50% |
1,938,000 |
2024/4/22 |
900 |
927 |
896.8 |
917.4 |
+3.15% |
1,615,100 |
2024/4/19 |
887.3 |
902.3 |
875.6 |
889.4 |
+0.96% |
1,970,400 |
2024/4/18 |
846.4 |
886 |
844 |
880.9 |
+5.14% |
1,238,700 |
2024/4/17 |
850 |
853.2 |
827.7 |
837.8 |
-1.47% |
903,300 |
2024/4/16 |
882.8 |
895.6 |
848 |
850.3 |
-4.03% |
1,108,200 |
2024/4/15 |
873.6 |
886.5 |
860.1 |
886 |
+0.19% |
751,500 |
2024/4/12 |
872.7 |
888 |
851.5 |
884.3 |
+1.96% |
1,353,100 |
2024/4/11 |
834.7 |
867.8 |
833 |
867.3 |
+2.83% |
847,700 |
2024/4/10 |
838.3 |
848.9 |
834 |
843.4 |
-0.18% |
508,200 |
2024/4/9 |
853.4 |
857.6 |
841.8 |
844.9 |
-0.80% |
713,600 |
2024/4/8 |
853.6 |
859.2 |
844 |
851.7 |
+0.73% |
808,800 |
2024/4/5 |
832 |
846.9 |
823.2 |
845.5 |
-0.60% |
888,600 |
2024/4/4 |
855 |
855.4 |
844.2 |
850.6 |
+0.02% |
1,271,700 |
2024/4/3 |
831.7 |
860.9 |
826.9 |
850.4 |
+1.38% |
1,483,000 |
2024/4/2 |
859.6 |
862 |
834 |
838.8 |
-1.03% |
1,077,100 |
2024/4/1 |
875 |
877.3 |
840.4 |
847.5 |
-3.50% |
950,600 |
2024/3/29 |
864.7 |
880.2 |
860.3 |
878.2 |
+2.59% |
988,300 |
2024/3/28 |
876.6 |
882.9 |
850.1 |
856 |
-4.00% |
1,561,700 |
2024/3/27 |
894.6 |
905.5 |
883.2 |
891.7 |
+1.38% |
2,139,400 |
2024/3/26 |
890.8 |
890.8 |
875.3 |
879.6 |
-0.39% |
997,100 |
2024/3/25 |
894.7 |
895.5 |
883 |
883 |
-1.46% |
1,376,200 |
2024/3/22 |
878 |
898.7 |
869.8 |
896.1 |
+2.89% |
1,546,500 |
2024/3/21 |
840 |
877.8 |
839 |
870.9 |
+4.68% |
1,842,500 |
2024/3/19 |
833.8 |
853.8 |
829.3 |
832 |
+0.33% |
1,328,000 |
2024/3/18 |
837.4 |
837.6 |
824.3 |
829.3 |
+0.50% |
1,048,300 |
2024/3/15 |
825.6 |
836.3 |
816 |
825.2 |
-0.47% |
2,816,300 |
2024/3/14 |
830 |
836.9 |
817.3 |
829.1 |
+0.23% |
712,300 |
2024/3/13 |
841.8 |
845 |
811.1 |
827.2 |
+0.06% |
926,700 |
2024/3/12 |
815 |
828.4 |
809 |
826.7 |
-1.81% |
1,222,000 |
2024/3/11 |
878.9 |
878.9 |
825.9 |
841.9 |
-4.21% |
1,695,600 |
2024/3/8 |
856.6 |
894.7 |
850 |
878.9 |
+2.52% |
2,531,200 |
2024/3/7 |
831.2 |
863.7 |
830.7 |
857.3 |
+4.16% |
2,022,700 |
2024/3/6 |
820 |
829 |
810 |
823.1 |
+1.30% |
1,099,000 |
2024/3/5 |
804.9 |
813.9 |
796.7 |
812.5 |
+0.92% |
785,000 |
2024/3/4 |
817.5 |
819 |
799.6 |
805.1 |
-2.25% |
1,103,600 |
2024/3/1 |
812.8 |
826.1 |
811 |
823.6 |
+1.96% |
917,500 |
2024/2/29 |
810.8 |
814.4 |
803.8 |
807.8 |
-0.36% |
1,501,800 |
2024/2/28 |
800 |
831.1 |
800 |
810.7 |
+1.55% |
1,379,000 |
2024/2/27 |
800 |
817.2 |
793 |
798.3 |
+0.38% |
1,313,600 |
2024/2/26 |
800 |
804 |
791.9 |
795.3 |
+0.13% |
1,002,100 |
2024/2/22 |
786.6 |
798.8 |
782.8 |
794.3 |
+1.70% |
1,077,300 |
2024/2/21 |
772.1 |
783 |
767.2 |
781 |
+0.58% |
728,000 |
2024/2/20 |
778.8 |
784.7 |
770.7 |
776.5 |
-0.38% |
1,164,500 |
2024/2/19 |
756.6 |
779.6 |
752.6 |
779.5 |
+3.04% |
1,152,900 |
2024/2/16 |
750 |
760.4 |
745.7 |
756.5 |
+2.05% |
951,300 |
2024/2/15 |
754 |
757.1 |
732 |
741.3 |
-0.54% |
922,100 |
2024/2/14 |
766.9 |
768.7 |
743.2 |
745.3 |
-2.56% |
959,500 |
2024/2/13 |
763 |
771 |
753.5 |
764.9 |
+0.98% |
1,041,300 |
2024/2/9 |
762.2 |
772.9 |
748.5 |
757.5 |
-0.72% |
1,307,500 |
2024/2/8 |
764.9 |
778.6 |
750.8 |
763 |
-0.21% |
1,263,800 |
2024/2/7 |
757.4 |
769.2 |
749 |
764.6 |
+0.61% |
979,100 |
2024/2/6 |
750.7 |
772.2 |
742.4 |
760 |
+2.10% |
1,347,800 |
2024/2/5 |
740 |
755.4 |
737.9 |
744.4 |
+1.44% |
1,018,900 |
2024/2/2 |
737.9 |
739.2 |
729.2 |
733.8 |
-1.24% |
770,000 |
2024/2/1 |
723.3 |
746.1 |
723.3 |
743 |
+1.56% |
1,129,100 |
2024/1/31 |
719.2 |
731.7 |
716.7 |
731.6 |
+1.68% |
916,700 |
2024/1/30 |
733 |
734.6 |
718.2 |
719.5 |
-1.71% |
642,100 |
2024/1/29 |
726.1 |
737.6 |
722.3 |
732 |
+1.88% |
734,500 |
2024/1/26 |
722.5 |
732.8 |
718.5 |
718.5 |
-1.62% |
728,300 |
2024/1/25 |
734.9 |
737.1 |
724 |
730.3 |
-0.52% |
840,700 |
2024/1/24 |
700 |
735.1 |
697.8 |
734.1 |
+4.77% |
1,371,600 |
2024/1/23 |
708.8 |
714.1 |
699.9 |
700.7 |
-1.30% |
726,200 |
2024/1/22 |
704 |
709.9 |
698.8 |
709.9 |
+1.95% |
638,600 |
2024/1/19 |
701.7 |
701.8 |
691.6 |
696.3 |
-0.51% |
1,272,700 |
2024/1/18 |
697.5 |
701.8 |
690.4 |
699.9 |
+0.30% |
623,600 |
2024/1/17 |
705.1 |
709.3 |
697.3 |
697.8 |
-0.84% |
792,600 |
2024/1/16 |
710 |
710 |
700.7 |
703.7 |
-0.89% |
713,200 |
2024/1/15 |
691.7 |
714.7 |
691.7 |
710 |
+2.66% |
742,600 |
2024/1/12 |
702 |
707.8 |
689.1 |
691.6 |
-1.91% |
1,190,500 |
2024/1/11 |
699.8 |
717.2 |
699 |
705.1 |
+2.16% |
1,406,200 |
2024/1/10 |
699 |
704.1 |
688.3 |
690.2 |
-1.33% |
1,257,800 |
2024/1/9 |
705.9 |
711.8 |
695 |
699.5 |
-0.75% |
1,351,800 |
2024/1/5 |
698.1 |
706.8 |
694.6 |
704.8 |
+1.85% |
887,600 |
2024/1/4 |
696 |
697 |
681.9 |
692 |
+0.29% |
880,400 |
2023/12/29 |
689.3 |
695.9 |
685.2 |
690 |
+0.73% |
572,900 |
2023/12/28 |
684.1 |
690.6 |
682.1 |
685 |
-0.80% |
667,100 |
2023/12/27 |
687 |
690.5 |
682 |
690.5 |
+0.80% |
920,900 |
2023/12/26 |
680 |
687.4 |
678.6 |
685 |
+0.85% |
1,161,800 |
2023/12/25 |
688.9 |
689.9 |
678.7 |
679.2 |
-0.18% |
480,100 |
2023/12/22 |
675.5 |
683.8 |
672.2 |
680.4 |
+1.16% |
1,204,800 |
2023/12/21 |
675 |
680.1 |
671.3 |
672.6 |
-1.44% |
795,800 |
2023/12/20 |
684.9 |
691.9 |
676.4 |
682.4 |
-1.32% |
1,391,700 |
2023/12/19 |
689.7 |
699.6 |
678.3 |
691.5 |
-0.53% |
1,502,700 |
2023/12/18 |
707.3 |
709.9 |
682.5 |
695.2 |
-2.56% |
1,613,900 |
2023/12/15 |
709 |
721.8 |
703.8 |
713.5 |
-0.43% |
1,836,000 |
2023/12/14 |
754.2 |
761 |
715 |
716.6 |
-5.87% |
2,069,100 |
2023/12/13 |
760 |
769.9 |
756.3 |
761.3 |
-0.46% |
1,877,400 |
2023/12/12 |
773 |
776.7 |
761.1 |
764.8 |
-2.09% |
2,176,900 |
2023/12/11 |
772 |
790 |
760.4 |
781.1 |
+1.60% |
1,941,200 |
2023/12/8 |
762 |
781.7 |
754.5 |
768.8 |
+0.33% |
3,304,500 |
2023/12/7 |
744.4 |
769.1 |
742.9 |
766.3 |
+1.62% |
1,872,000 |
2023/12/6 |
738 |
756 |
737.2 |
754.1 |
+2.15% |
1,685,300 |
2023/12/5 |
752.2 |
754 |
737 |
738.2 |
-1.85% |
1,374,800 |
2023/12/4 |
744.6 |
755.1 |
741.9 |
752.1 |
+0.51% |
1,677,400 |
2023/12/1 |
751 |
758 |
741.8 |
748.3 |
+0.07% |
1,868,100 |
2023/11/30 |
735 |
749.8 |
730.1 |
747.8 |
+1.38% |
3,095,400 |
2023/11/29 |
755 |
762.9 |
734.7 |
737.6 |
-2.37% |
1,978,200 |
2023/11/28 |
755.8 |
762.8 |
749.7 |
755.5 |
-0.03% |
1,549,000 |
2023/11/27 |
748.1 |
763 |
744 |
755.7 |
+1.23% |
2,087,300 |
2023/11/24 |
709 |
746.6 |
703.7 |
746.5 |
+6.08% |
3,030,200 |
2023/11/22 |
675.8 |
705.7 |
673 |
703.7 |
+4.11% |
2,285,400 |
2023/11/21 |
669.1 |
684.3 |
667.1 |
675.9 |
+0.00% |
1,285,700 |
2023/11/20 |
674.5 |
686.9 |
669.5 |
675.9 |
+0.21% |
1,207,200 |
2023/11/17 |
650.7 |
674.9 |
645 |
674.5 |
+2.60% |
1,826,800 |
2023/11/16 |
658.3 |
672.3 |
654.1 |
657.4 |
-0.72% |
1,971,200 |
|