日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,065 |
2,088.5 |
2,053.5 |
2,070 |
-0.77% |
1,103,500 |
2024/5/20 |
2,036 |
2,086 |
2,025.5 |
2,086 |
+2.10% |
985,800 |
2024/5/17 |
2,007.5 |
2,053 |
2,000 |
2,043 |
-0.44% |
994,500 |
2024/5/16 |
2,096 |
2,109 |
2,021 |
2,052 |
-2.19% |
1,470,100 |
2024/5/15 |
2,065 |
2,098 |
2,022 |
2,098 |
+1.67% |
2,212,000 |
2024/5/14 |
2,045 |
2,078.5 |
2,036 |
2,063.5 |
+1.35% |
1,265,300 |
2024/5/13 |
2,020 |
2,046 |
2,010 |
2,036 |
-1.64% |
716,500 |
2024/5/10 |
2,028 |
2,072.5 |
2,027 |
2,070 |
+2.50% |
1,038,100 |
2024/5/9 |
1,988 |
2,038 |
1,984 |
2,019.5 |
+1.56% |
676,800 |
2024/5/8 |
2,011 |
2,022.5 |
1,983.5 |
1,988.5 |
-1.56% |
635,400 |
2024/5/7 |
2,025.5 |
2,031 |
2,010 |
2,020 |
-0.05% |
566,400 |
2024/5/2 |
2,020.5 |
2,033 |
2,010.5 |
2,021 |
+1.00% |
812,300 |
2024/5/1 |
1,990.5 |
2,005.5 |
1,979 |
2,001 |
-0.87% |
694,500 |
2024/4/30 |
2,010.5 |
2,018.5 |
1,992 |
2,018.5 |
+1.61% |
909,900 |
2024/4/26 |
1,966 |
2,001 |
1,966 |
1,986.5 |
+0.43% |
545,500 |
2024/4/25 |
1,991 |
2,003.5 |
1,978 |
1,978 |
-1.42% |
456,000 |
2024/4/24 |
1,990 |
2,014 |
1,982.5 |
2,006.5 |
+0.45% |
799,000 |
2024/4/23 |
2,008 |
2,042 |
1,993 |
1,997.5 |
-0.52% |
1,167,800 |
2024/4/22 |
1,970 |
2,017 |
1,964 |
2,008 |
+4.04% |
1,060,400 |
2024/4/19 |
1,941.5 |
1,966.5 |
1,930 |
1,930 |
-0.82% |
1,122,300 |
2024/4/18 |
1,941 |
1,955 |
1,922.5 |
1,946 |
+0.72% |
626,000 |
2024/4/17 |
1,963 |
1,985 |
1,926 |
1,932 |
-2.52% |
1,139,400 |
2024/4/16 |
1,943 |
1,986.5 |
1,933.5 |
1,982 |
+1.88% |
1,327,200 |
2024/4/15 |
1,942 |
1,946.5 |
1,919.5 |
1,945.5 |
-0.10% |
875,700 |
2024/4/12 |
1,925 |
1,971 |
1,922 |
1,947.5 |
+0.65% |
815,700 |
2024/4/11 |
1,930 |
1,936.5 |
1,917 |
1,935 |
-0.95% |
884,700 |
2024/4/10 |
2,002.5 |
2,023 |
1,951 |
1,953.5 |
+0.28% |
1,571,500 |
2024/4/9 |
1,924 |
1,954.5 |
1,915.5 |
1,948 |
-0.20% |
2,067,100 |
2024/4/8 |
1,976 |
1,985.5 |
1,946 |
1,952 |
-0.69% |
681,900 |
2024/4/5 |
1,946.5 |
1,978.5 |
1,936 |
1,965.5 |
+0.79% |
577,400 |
2024/4/4 |
1,936 |
1,963.5 |
1,927 |
1,950 |
+1.25% |
834,600 |
2024/4/3 |
1,952 |
1,955.5 |
1,919 |
1,926 |
-1.88% |
1,014,300 |
2024/4/2 |
1,998.5 |
2,000 |
1,949 |
1,963 |
-1.78% |
744,900 |
2024/4/1 |
2,000 |
2,014 |
1,982.5 |
1,998.5 |
+0.25% |
714,000 |
2024/3/29 |
1,975.5 |
2,005 |
1,962 |
1,993.5 |
+2.15% |
787,000 |
2024/3/28 |
1,973 |
1,979 |
1,950 |
1,951.5 |
-2.57% |
1,361,600 |
2024/3/27 |
1,990.5 |
2,027 |
1,990.5 |
2,003 |
+1.06% |
1,477,200 |
2024/3/26 |
1,970 |
1,996.5 |
1,966 |
1,982 |
+0.10% |
1,043,700 |
2024/3/25 |
2,017 |
2,020.5 |
1,980 |
1,980 |
-2.13% |
1,331,400 |
2024/3/22 |
2,010 |
2,027.5 |
1,991.5 |
2,023 |
+0.82% |
884,600 |
2024/3/21 |
2,020 |
2,034 |
2,006 |
2,006.5 |
-0.25% |
1,254,100 |
2024/3/19 |
1,969.5 |
2,012.5 |
1,953.5 |
2,011.5 |
+1.90% |
1,715,500 |
2024/3/18 |
1,970 |
1,984.5 |
1,964.5 |
1,974 |
+0.89% |
1,076,900 |
2024/3/15 |
1,933 |
1,960 |
1,921.5 |
1,956.5 |
+2.25% |
1,802,800 |
2024/3/14 |
1,903.5 |
1,916 |
1,893.5 |
1,913.5 |
+0.55% |
993,500 |
2024/3/13 |
1,921.5 |
1,931.5 |
1,901.5 |
1,903 |
-0.68% |
887,700 |
2024/3/12 |
1,921.5 |
1,921.5 |
1,890 |
1,916 |
-0.52% |
821,900 |
2024/3/11 |
1,928.5 |
1,929.5 |
1,894 |
1,926 |
-0.62% |
981,500 |
2024/3/8 |
1,901 |
1,944 |
1,900.5 |
1,938 |
+1.02% |
879,200 |
2024/3/7 |
1,932.5 |
1,943 |
1,906.5 |
1,918.5 |
-0.57% |
984,400 |
2024/3/6 |
1,919.5 |
1,949.5 |
1,909.5 |
1,929.5 |
+1.23% |
1,167,100 |
2024/3/5 |
1,923.5 |
1,925 |
1,898 |
1,906 |
-1.29% |
1,166,400 |
2024/3/4 |
1,943 |
1,959.5 |
1,928.5 |
1,931 |
-1.08% |
1,004,500 |
2024/3/1 |
1,957 |
1,969 |
1,943.5 |
1,952 |
+1.06% |
1,361,500 |
2024/2/29 |
1,956 |
1,960.5 |
1,925.5 |
1,931.5 |
-1.25% |
1,327,100 |
2024/2/28 |
1,925 |
1,966.5 |
1,920.5 |
1,956 |
+1.16% |
988,700 |
2024/2/27 |
1,939.5 |
1,952 |
1,925 |
1,933.5 |
-0.34% |
924,800 |
2024/2/26 |
1,998 |
2,009 |
1,940 |
1,940 |
-2.46% |
1,491,800 |
2024/2/22 |
1,960 |
1,996.5 |
1,948 |
1,989 |
+2.18% |
1,271,800 |
2024/2/21 |
1,954 |
1,965 |
1,928 |
1,946.5 |
+0.54% |
934,000 |
2024/2/20 |
1,951.5 |
1,956 |
1,923 |
1,936 |
-0.28% |
919,600 |
2024/2/19 |
1,940 |
1,963.5 |
1,927 |
1,941.5 |
+0.31% |
692,100 |
2024/2/16 |
1,895.5 |
1,946.5 |
1,883 |
1,935.5 |
+3.17% |
1,189,500 |
2024/2/15 |
1,963 |
1,967.5 |
1,873.5 |
1,876 |
-3.72% |
1,650,600 |
2024/2/14 |
2,048 |
2,055.5 |
1,943 |
1,948.5 |
-6.81% |
2,431,500 |
2024/2/13 |
2,153.5 |
2,153.5 |
2,046 |
2,091 |
-1.41% |
1,777,300 |
2024/2/9 |
2,140 |
2,159.5 |
2,120 |
2,121 |
-1.90% |
743,100 |
2024/2/8 |
2,139 |
2,175.5 |
2,099.5 |
2,162 |
+1.05% |
1,211,300 |
2024/2/7 |
2,125.5 |
2,147 |
2,106 |
2,139.5 |
+0.59% |
834,900 |
2024/2/6 |
2,202 |
2,204 |
2,126.5 |
2,127 |
-4.58% |
1,273,900 |
2024/2/5 |
2,204 |
2,233 |
2,193 |
2,229 |
+1.46% |
1,121,800 |
2024/2/2 |
2,204 |
2,209.5 |
2,187.5 |
2,197 |
-0.09% |
660,400 |
2024/2/1 |
2,212 |
2,221 |
2,192.5 |
2,199 |
-1.96% |
654,100 |
2024/1/31 |
2,220 |
2,247 |
2,209 |
2,243 |
+0.90% |
735,900 |
2024/1/30 |
2,270.5 |
2,272 |
2,222.5 |
2,223 |
-1.24% |
557,500 |
2024/1/29 |
2,254.5 |
2,263.5 |
2,242 |
2,251 |
+0.40% |
526,600 |
2024/1/26 |
2,281 |
2,282 |
2,238.5 |
2,242 |
-1.32% |
723,600 |
2024/1/25 |
2,272.5 |
2,285.5 |
2,247 |
2,272 |
+0.73% |
672,100 |
2024/1/24 |
2,256 |
2,280 |
2,255 |
2,255.5 |
-1.91% |
504,400 |
2024/1/23 |
2,290 |
2,321 |
2,274 |
2,299.5 |
+0.79% |
830,700 |
2024/1/22 |
2,302.5 |
2,334.5 |
2,275 |
2,281.5 |
+1.29% |
1,161,400 |
2024/1/19 |
2,300 |
2,300 |
2,242 |
2,252.5 |
-0.11% |
915,200 |
2024/1/18 |
2,343 |
2,355 |
2,255 |
2,255 |
-3.78% |
777,000 |
2024/1/17 |
2,375.5 |
2,399.5 |
2,343.5 |
2,343.5 |
-1.01% |
609,600 |
2024/1/16 |
2,370 |
2,382.5 |
2,343.5 |
2,367.5 |
-0.55% |
722,600 |
2024/1/15 |
2,336 |
2,389 |
2,330 |
2,380.5 |
+1.90% |
694,200 |
2024/1/12 |
2,332 |
2,348 |
2,305.5 |
2,336 |
-0.21% |
791,500 |
2024/1/11 |
2,324.5 |
2,347.5 |
2,308.5 |
2,341 |
+2.18% |
934,900 |
2024/1/10 |
2,253.5 |
2,304 |
2,245 |
2,291 |
+1.80% |
811,300 |
2024/1/9 |
2,205.5 |
2,251 |
2,197.5 |
2,250.5 |
+2.23% |
912,400 |
2024/1/5 |
2,197.5 |
2,212.5 |
2,173.5 |
2,201.5 |
+1.36% |
569,100 |
2024/1/4 |
2,150 |
2,178.5 |
2,098 |
2,172 |
+2.87% |
861,100 |
2023/12/29 |
2,116 |
2,127.5 |
2,098 |
2,111.5 |
-0.21% |
555,700 |
2023/12/28 |
2,119.5 |
2,126 |
2,101.5 |
2,116 |
-0.28% |
498,100 |
2023/12/27 |
2,114.5 |
2,134 |
2,114.5 |
2,122 |
+0.59% |
466,200 |
2023/12/26 |
2,096.5 |
2,117 |
2,088.5 |
2,109.5 |
+0.69% |
492,800 |
2023/12/25 |
2,140 |
2,140 |
2,091 |
2,095 |
-1.09% |
367,700 |
2023/12/22 |
2,125 |
2,137.5 |
2,112 |
2,118 |
-0.07% |
593,000 |
2023/12/21 |
2,131 |
2,141.5 |
2,117 |
2,119.5 |
-1.51% |
555,300 |
2023/12/20 |
2,166 |
2,173.5 |
2,149 |
2,152 |
+0.28% |
666,500 |
2023/12/19 |
2,161 |
2,175.5 |
2,132.5 |
2,146 |
-1.15% |
534,000 |
2023/12/18 |
2,140 |
2,174.5 |
2,125 |
2,171 |
-0.32% |
630,600 |
2023/12/15 |
2,145 |
2,183.5 |
2,145 |
2,178 |
+2.57% |
886,700 |
2023/12/14 |
2,175 |
2,177.5 |
2,110 |
2,123.5 |
-2.03% |
900,900 |
2023/12/13 |
2,164 |
2,180 |
2,153 |
2,167.5 |
-0.12% |
758,500 |
2023/12/12 |
2,212 |
2,215 |
2,170 |
2,170 |
-0.91% |
600,000 |
2023/12/11 |
2,174 |
2,194.5 |
2,166.5 |
2,190 |
+1.51% |
699,400 |
2023/12/8 |
2,175 |
2,184 |
2,149 |
2,157.5 |
-1.26% |
873,900 |
2023/12/7 |
2,184 |
2,197 |
2,168 |
2,185 |
-1.20% |
712,200 |
2023/12/6 |
2,173.5 |
2,216 |
2,166 |
2,211.5 |
+2.24% |
537,200 |
2023/12/5 |
2,168.5 |
2,183 |
2,153.5 |
2,163 |
+0.37% |
705,400 |
2023/12/4 |
2,203.5 |
2,208 |
2,154 |
2,155 |
-2.47% |
788,100 |
2023/12/1 |
2,225 |
2,233.5 |
2,209.5 |
2,209.5 |
-0.02% |
555,200 |
2023/11/30 |
2,203.5 |
2,211 |
2,176.5 |
2,210 |
-0.20% |
1,154,200 |
2023/11/29 |
2,238 |
2,253.5 |
2,214.5 |
2,214.5 |
-1.34% |
553,500 |
2023/11/28 |
2,255 |
2,268 |
2,238 |
2,244.5 |
-1.64% |
874,100 |
2023/11/27 |
2,336 |
2,348.5 |
2,281.5 |
2,282 |
-2.44% |
524,700 |
2023/11/24 |
2,344 |
2,354 |
2,328 |
2,339 |
+1.23% |
422,600 |
2023/11/22 |
2,275 |
2,331.5 |
2,271.5 |
2,310.5 |
+1.34% |
583,500 |
2023/11/21 |
2,261 |
2,286 |
2,247 |
2,280 |
+0.07% |
911,100 |
2023/11/20 |
2,310.5 |
2,332.5 |
2,273.5 |
2,278.5 |
-0.68% |
708,900 |
2023/11/17 |
2,288 |
2,298.5 |
2,271.5 |
2,294 |
+0.57% |
633,200 |
2023/11/16 |
2,265 |
2,294 |
2,258 |
2,281 |
+1.02% |
665,300 |
|