日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,460 |
2,492 |
2,460 |
2,481 |
+1.24% |
110,900 |
2024/5/20 |
2,439 |
2,467 |
2,432 |
2,450.5 |
+0.47% |
75,800 |
2024/5/17 |
2,420 |
2,463.5 |
2,420 |
2,439 |
-0.04% |
71,400 |
2024/5/16 |
2,461 |
2,467.5 |
2,420 |
2,440 |
-1.33% |
124,700 |
2024/5/15 |
2,498 |
2,505 |
2,459 |
2,473 |
-1.59% |
120,400 |
2024/5/14 |
2,475.5 |
2,519 |
2,460 |
2,513 |
+1.15% |
157,700 |
2024/5/13 |
2,425 |
2,490 |
2,410.5 |
2,484.5 |
+3.39% |
205,400 |
2024/5/10 |
2,430 |
2,441 |
2,398.5 |
2,403 |
-0.80% |
120,700 |
2024/5/9 |
2,423 |
2,435 |
2,410.5 |
2,422.5 |
-0.04% |
108,000 |
2024/5/8 |
2,453.5 |
2,469.5 |
2,421.5 |
2,423.5 |
-0.51% |
101,200 |
2024/5/7 |
2,445 |
2,445 |
2,428 |
2,436 |
+0.10% |
89,600 |
2024/5/2 |
2,458 |
2,458 |
2,429 |
2,433.5 |
-0.65% |
74,300 |
2024/5/1 |
2,455.5 |
2,458 |
2,439.5 |
2,449.5 |
-0.33% |
65,900 |
2024/4/30 |
2,465 |
2,468.5 |
2,426 |
2,457.5 |
+0.12% |
125,500 |
2024/4/26 |
2,464.5 |
2,469.5 |
2,434 |
2,454.5 |
-0.04% |
93,000 |
2024/4/25 |
2,485 |
2,485 |
2,450 |
2,455.5 |
-0.81% |
86,900 |
2024/4/24 |
2,490 |
2,490 |
2,457 |
2,475.5 |
-0.72% |
97,100 |
2024/4/23 |
2,503 |
2,503 |
2,479.5 |
2,493.5 |
-0.68% |
133,200 |
2024/4/22 |
2,463 |
2,518.5 |
2,452 |
2,510.5 |
+3.38% |
215,000 |
2024/4/19 |
2,429 |
2,434.5 |
2,397 |
2,428.5 |
+0.48% |
174,400 |
2024/4/18 |
2,410 |
2,438.5 |
2,410 |
2,417 |
+0.15% |
76,400 |
2024/4/17 |
2,449 |
2,449 |
2,405 |
2,413.5 |
-1.19% |
141,000 |
2024/4/16 |
2,451.5 |
2,457.5 |
2,426 |
2,442.5 |
-0.83% |
114,100 |
2024/4/15 |
2,467 |
2,467 |
2,441 |
2,463 |
-0.30% |
85,100 |
2024/4/12 |
2,486.5 |
2,486.5 |
2,460 |
2,470.5 |
-0.10% |
89,100 |
2024/4/11 |
2,475 |
2,492.5 |
2,456 |
2,473 |
-0.66% |
126,000 |
2024/4/10 |
2,486 |
2,504 |
2,485 |
2,489.5 |
+0.18% |
67,200 |
2024/4/9 |
2,502 |
2,506.5 |
2,472.5 |
2,485 |
-0.56% |
98,400 |
2024/4/8 |
2,481 |
2,502.5 |
2,465.5 |
2,499 |
+0.28% |
88,600 |
2024/4/5 |
2,463 |
2,493 |
2,457.5 |
2,492 |
+0.14% |
113,700 |
2024/4/4 |
2,510 |
2,518.5 |
2,483 |
2,488.5 |
+0.30% |
129,500 |
2024/4/3 |
2,451 |
2,499 |
2,451 |
2,481 |
+0.63% |
147,000 |
2024/4/2 |
2,513 |
2,516 |
2,446 |
2,465.5 |
-1.52% |
177,400 |
2024/4/1 |
2,524 |
2,535 |
2,499 |
2,503.5 |
-0.62% |
160,500 |
2024/3/29 |
2,494 |
2,538.5 |
2,486.5 |
2,519 |
+2.32% |
243,300 |
2024/3/28 |
2,488 |
2,493 |
2,446 |
2,462 |
-1.93% |
700,900 |
2024/3/27 |
2,513.5 |
2,542.5 |
2,508 |
2,510.5 |
-0.08% |
697,000 |
2024/3/26 |
2,539.5 |
2,539.5 |
2,481 |
2,512.5 |
-1.30% |
496,900 |
2024/3/25 |
2,502.5 |
2,558 |
2,502.5 |
2,545.5 |
+0.73% |
590,000 |
2024/3/22 |
2,479 |
2,529 |
2,474 |
2,527 |
+2.79% |
445,200 |
2024/3/21 |
2,492 |
2,505 |
2,458 |
2,458.5 |
-0.55% |
544,600 |
2024/3/19 |
2,444.5 |
2,472.5 |
2,428 |
2,472 |
+1.00% |
280,700 |
2024/3/18 |
2,470.5 |
2,471.5 |
2,440.5 |
2,447.5 |
-0.33% |
274,800 |
2024/3/15 |
2,393 |
2,461.5 |
2,377.5 |
2,455.5 |
+2.23% |
388,500 |
2024/3/14 |
2,383 |
2,404.5 |
2,375 |
2,402 |
+1.14% |
156,200 |
2024/3/13 |
2,372 |
2,393.5 |
2,362 |
2,375 |
+0.04% |
114,900 |
2024/3/12 |
2,361.5 |
2,376 |
2,337.5 |
2,374 |
+0.55% |
220,100 |
2024/3/11 |
2,369 |
2,383 |
2,342.5 |
2,361 |
-0.15% |
227,800 |
2024/3/8 |
2,377.5 |
2,377.5 |
2,338.5 |
2,364.5 |
-1.46% |
341,500 |
2024/3/7 |
2,370 |
2,399.5 |
2,370 |
2,399.5 |
+1.01% |
194,000 |
2024/3/6 |
2,379.5 |
2,404.5 |
2,372.5 |
2,375.5 |
-0.27% |
247,000 |
2024/3/5 |
2,400 |
2,402.5 |
2,378.5 |
2,382 |
-0.63% |
179,000 |
2024/3/4 |
2,401 |
2,413.5 |
2,390 |
2,397 |
-0.66% |
159,800 |
2024/3/1 |
2,414 |
2,425 |
2,401 |
2,413 |
+0.21% |
96,100 |
2024/2/29 |
2,412 |
2,414.5 |
2,363.5 |
2,408 |
-0.15% |
335,200 |
2024/2/28 |
2,415 |
2,432.5 |
2,402 |
2,411.5 |
-0.35% |
229,700 |
2024/2/27 |
2,412 |
2,454 |
2,403 |
2,420 |
+0.29% |
160,800 |
2024/2/26 |
2,410 |
2,420 |
2,401.5 |
2,413 |
+0.69% |
82,900 |
2024/2/22 |
2,399 |
2,406 |
2,389.5 |
2,396.5 |
+0.13% |
108,500 |
2024/2/21 |
2,406 |
2,414 |
2,389 |
2,393.5 |
-0.44% |
147,200 |
2024/2/20 |
2,435 |
2,442.5 |
2,404 |
2,404 |
-1.39% |
173,400 |
2024/2/19 |
2,434 |
2,443 |
2,412.5 |
2,438 |
-0.27% |
141,500 |
2024/2/16 |
2,415 |
2,474.5 |
2,413 |
2,444.5 |
+0.87% |
180,000 |
2024/2/15 |
2,445 |
2,453 |
2,412 |
2,423.5 |
-0.14% |
159,800 |
2024/2/14 |
2,487 |
2,487 |
2,414 |
2,427 |
-2.51% |
175,600 |
2024/2/13 |
2,497 |
2,522.5 |
2,481 |
2,489.5 |
+0.40% |
198,200 |
2024/2/9 |
2,485 |
2,493 |
2,446 |
2,479.5 |
+1.06% |
157,500 |
2024/2/8 |
2,475 |
2,484 |
2,434 |
2,453.5 |
-0.35% |
132,500 |
2024/2/7 |
2,460 |
2,469.5 |
2,453 |
2,462 |
+0.08% |
92,200 |
2024/2/6 |
2,459 |
2,504 |
2,450.5 |
2,460 |
+0.06% |
115,400 |
2024/2/5 |
2,470 |
2,478 |
2,452.5 |
2,458.5 |
-0.02% |
93,500 |
2024/2/2 |
2,463.5 |
2,474 |
2,445 |
2,459 |
-0.08% |
125,200 |
2024/2/1 |
2,444.5 |
2,473.5 |
2,444.5 |
2,461 |
+0.10% |
101,600 |
2024/1/31 |
2,440 |
2,458.5 |
2,416.5 |
2,458.5 |
+0.63% |
88,900 |
2024/1/30 |
2,440 |
2,465 |
2,434.5 |
2,443 |
+0.43% |
87,800 |
2024/1/29 |
2,434.5 |
2,451 |
2,431 |
2,432.5 |
+0.64% |
94,600 |
2024/1/26 |
2,479.5 |
2,479.5 |
2,416.5 |
2,417 |
-2.56% |
140,400 |
2024/1/25 |
2,456.5 |
2,486 |
2,456.5 |
2,480.5 |
+0.92% |
114,800 |
2024/1/24 |
2,460 |
2,462 |
2,429 |
2,458 |
-0.10% |
132,600 |
2024/1/23 |
2,485 |
2,488.5 |
2,451.5 |
2,460.5 |
-0.51% |
91,000 |
2024/1/22 |
2,432 |
2,473 |
2,430 |
2,473 |
+1.69% |
80,200 |
2024/1/19 |
2,420 |
2,441 |
2,415 |
2,432 |
+0.68% |
91,000 |
2024/1/18 |
2,433 |
2,437 |
2,413.5 |
2,415.5 |
-1.09% |
63,800 |
2024/1/17 |
2,445.5 |
2,466.5 |
2,436.5 |
2,442 |
+0.27% |
84,900 |
2024/1/16 |
2,476 |
2,485 |
2,435.5 |
2,435.5 |
-1.68% |
93,900 |
2024/1/15 |
2,479 |
2,479 |
2,451.5 |
2,477 |
+0.24% |
105,300 |
2024/1/12 |
2,479.5 |
2,483.5 |
2,461 |
2,471 |
-0.26% |
85,400 |
2024/1/11 |
2,480.5 |
2,485 |
2,462.5 |
2,477.5 |
+0.53% |
122,700 |
2024/1/10 |
2,431 |
2,475 |
2,430 |
2,464.5 |
+1.07% |
123,400 |
2024/1/9 |
2,429 |
2,460 |
2,428 |
2,438.5 |
+0.60% |
124,100 |
2024/1/5 |
2,406 |
2,433.5 |
2,393.5 |
2,424 |
+1.30% |
120,500 |
2024/1/4 |
2,380 |
2,393 |
2,354.5 |
2,393 |
+0.15% |
89,100 |
2023/12/29 |
2,391.5 |
2,395 |
2,379.5 |
2,389.5 |
+0.38% |
80,700 |
2023/12/28 |
2,369 |
2,380.5 |
2,358.5 |
2,380.5 |
+0.13% |
53,600 |
2023/12/27 |
2,370 |
2,380 |
2,367.5 |
2,377.5 |
+0.72% |
88,300 |
2023/12/26 |
2,383 |
2,383 |
2,356.5 |
2,360.5 |
-0.36% |
96,900 |
2023/12/25 |
2,390 |
2,396 |
2,364.5 |
2,369 |
-0.55% |
69,800 |
2023/12/22 |
2,385 |
2,403.5 |
2,375 |
2,382 |
+0.29% |
77,700 |
2023/12/21 |
2,368 |
2,383.5 |
2,359.5 |
2,375 |
+0.30% |
132,300 |
2023/12/20 |
2,366 |
2,382 |
2,360 |
2,368 |
+0.00% |
104,100 |
2023/12/19 |
2,382 |
2,391.5 |
2,360.5 |
2,368 |
-0.59% |
113,300 |
2023/12/18 |
2,380.5 |
2,406 |
2,341.5 |
2,382 |
-1.04% |
199,100 |
2023/12/15 |
2,403 |
2,413 |
2,380.5 |
2,407 |
+0.44% |
178,000 |
2023/12/14 |
2,440.5 |
2,450 |
2,391 |
2,396.5 |
-1.38% |
168,100 |
2023/12/13 |
2,434.5 |
2,443.5 |
2,416.5 |
2,430 |
-0.37% |
73,200 |
2023/12/12 |
2,434 |
2,447.5 |
2,430 |
2,439 |
+0.21% |
109,300 |
2023/12/11 |
2,437 |
2,439.5 |
2,416.5 |
2,434 |
+0.31% |
121,500 |
2023/12/8 |
2,435 |
2,468 |
2,413 |
2,426.5 |
-0.61% |
199,800 |
2023/12/7 |
2,420 |
2,467 |
2,420 |
2,441.5 |
-0.10% |
119,500 |
2023/12/6 |
2,415 |
2,448 |
2,410.5 |
2,444 |
+0.78% |
120,500 |
2023/12/5 |
2,392.5 |
2,432.5 |
2,392.5 |
2,425 |
+0.98% |
175,400 |
2023/12/4 |
2,396 |
2,424.5 |
2,389 |
2,401.5 |
+0.38% |
214,300 |
2023/12/1 |
2,391 |
2,408 |
2,375 |
2,392.5 |
+1.06% |
185,600 |
2023/11/30 |
2,346 |
2,403.5 |
2,322.5 |
2,367.5 |
+0.70% |
425,500 |
2023/11/29 |
2,365 |
2,371 |
2,351 |
2,351 |
-0.63% |
82,900 |
2023/11/28 |
2,358 |
2,366 |
2,340.5 |
2,366 |
+0.34% |
99,600 |
2023/11/27 |
2,382 |
2,382 |
2,351 |
2,358 |
-0.63% |
116,000 |
2023/11/24 |
2,380 |
2,386 |
2,343 |
2,373 |
+0.15% |
168,200 |
2023/11/22 |
2,383.5 |
2,393.5 |
2,363.5 |
2,369.5 |
-0.90% |
173,800 |
2023/11/21 |
2,390 |
2,396.5 |
2,369.5 |
2,391 |
-0.64% |
133,500 |
2023/11/20 |
2,441 |
2,450 |
2,403 |
2,406.5 |
-1.70% |
119,600 |
2023/11/17 |
2,408.5 |
2,448 |
2,401 |
2,448 |
+1.60% |
108,000 |
2023/11/16 |
2,402.5 |
2,415 |
2,393.5 |
2,409.5 |
-0.10% |
92,500 |
|