日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,772 |
2,785.5 |
2,709 |
2,716.5 |
-1.77% |
2,392,100 |
2024/5/20 |
2,686 |
2,772 |
2,673 |
2,765.5 |
+3.54% |
2,537,900 |
2024/5/17 |
2,658.5 |
2,687.5 |
2,643.5 |
2,671 |
+0.49% |
2,495,000 |
2024/5/16 |
2,680 |
2,704 |
2,642.5 |
2,658 |
-0.26% |
3,477,500 |
2024/5/15 |
2,720.5 |
2,750 |
2,639 |
2,665 |
-1.84% |
4,597,600 |
2024/5/14 |
2,911 |
2,935.5 |
2,650 |
2,715 |
-8.89% |
9,324,000 |
2024/5/13 |
3,000 |
3,022 |
2,963 |
2,980 |
-1.32% |
3,069,300 |
2024/5/10 |
3,011 |
3,057 |
2,998 |
3,020 |
+0.99% |
1,135,700 |
2024/5/9 |
2,945 |
3,009 |
2,938 |
2,990.5 |
+1.68% |
1,219,600 |
2024/5/8 |
2,960 |
2,976.5 |
2,932.5 |
2,941 |
-1.46% |
1,367,600 |
2024/5/7 |
3,011 |
3,029 |
2,963.5 |
2,984.5 |
-0.25% |
1,078,500 |
2024/5/2 |
2,985 |
3,007 |
2,956.5 |
2,992 |
-0.05% |
871,500 |
2024/5/1 |
2,978.5 |
3,009 |
2,976 |
2,993.5 |
-1.30% |
870,600 |
2024/4/30 |
2,990 |
3,044 |
2,988 |
3,033 |
+2.50% |
1,258,000 |
2024/4/26 |
2,922 |
2,976 |
2,905 |
2,959 |
+0.87% |
1,098,500 |
2024/4/25 |
3,006 |
3,009 |
2,931.5 |
2,933.5 |
-2.54% |
1,367,000 |
2024/4/24 |
2,945 |
3,017 |
2,944.5 |
3,010 |
+2.82% |
2,019,400 |
2024/4/23 |
2,904 |
2,941.5 |
2,900.5 |
2,927.5 |
+1.88% |
1,540,500 |
2024/4/22 |
2,878 |
2,904 |
2,841 |
2,873.5 |
+1.38% |
1,231,300 |
2024/4/19 |
2,837 |
2,867.5 |
2,801.5 |
2,834.5 |
-1.20% |
2,151,100 |
2024/4/18 |
2,843.5 |
2,884.5 |
2,831.5 |
2,869 |
+0.14% |
1,390,700 |
2024/4/17 |
2,914.5 |
2,918 |
2,856 |
2,865 |
-2.02% |
2,373,200 |
2024/4/16 |
2,979.5 |
2,987.5 |
2,893 |
2,924 |
-3.72% |
2,403,300 |
2024/4/15 |
2,996 |
3,045 |
2,976.5 |
3,037 |
+0.60% |
1,347,900 |
2024/4/12 |
3,018 |
3,033 |
2,991 |
3,019 |
+0.84% |
1,369,800 |
2024/4/11 |
2,990 |
3,005 |
2,957.5 |
2,994 |
-0.70% |
1,397,300 |
2024/4/10 |
3,030 |
3,039 |
2,990 |
3,015 |
-0.36% |
1,074,400 |
2024/4/9 |
3,035 |
3,050 |
2,999 |
3,026 |
-0.10% |
1,352,100 |
2024/4/8 |
3,024 |
3,057 |
3,003 |
3,029 |
+0.20% |
1,185,500 |
2024/4/5 |
3,000 |
3,033 |
2,982.5 |
3,023 |
-0.92% |
1,346,200 |
2024/4/4 |
3,046 |
3,086 |
3,035 |
3,051 |
+1.23% |
1,208,400 |
2024/4/3 |
3,037 |
3,053 |
2,991.5 |
3,014 |
-1.31% |
1,815,500 |
2024/4/2 |
3,073 |
3,092 |
3,017 |
3,054 |
-0.62% |
1,434,300 |
2024/4/1 |
3,130 |
3,142 |
3,060 |
3,073 |
-1.70% |
1,382,900 |
2024/3/29 |
3,116 |
3,153 |
3,108 |
3,126 |
+1.00% |
1,616,000 |
2024/3/28 |
3,080 |
3,127 |
3,052 |
3,095 |
-1.31% |
1,915,000 |
2024/3/27 |
3,144 |
3,183 |
3,129 |
3,136 |
-0.10% |
2,209,400 |
2024/3/26 |
3,126 |
3,170 |
3,101 |
3,139 |
+0.00% |
1,383,500 |
2024/3/25 |
3,190 |
3,192 |
3,131 |
3,139 |
-0.76% |
1,616,900 |
2024/3/22 |
3,201 |
3,213 |
3,135 |
3,163 |
-0.69% |
1,886,700 |
2024/3/21 |
3,145 |
3,191 |
3,130 |
3,185 |
+3.21% |
1,819,100 |
2024/3/19 |
3,064 |
3,088 |
3,036 |
3,086 |
+0.19% |
2,042,200 |
2024/3/18 |
3,055 |
3,111 |
3,043 |
3,080 |
+0.42% |
1,477,900 |
2024/3/15 |
3,013 |
3,088 |
3,006 |
3,067 |
+1.35% |
2,053,000 |
2024/3/14 |
2,976.5 |
3,037 |
2,956 |
3,026 |
+1.51% |
1,646,100 |
2024/3/13 |
3,025 |
3,069 |
2,957 |
2,981 |
-0.67% |
1,980,600 |
2024/3/12 |
2,954.5 |
3,006 |
2,915 |
3,001 |
-0.40% |
2,000,000 |
2024/3/11 |
3,100 |
3,109 |
2,983.5 |
3,013 |
-3.95% |
2,734,600 |
2024/3/8 |
3,026 |
3,173 |
3,026 |
3,137 |
+4.81% |
4,967,300 |
2024/3/7 |
2,970 |
2,993 |
2,939 |
2,993 |
+0.59% |
1,954,100 |
2024/3/6 |
2,950 |
3,006 |
2,940.5 |
2,975.5 |
+1.28% |
3,615,300 |
2024/3/5 |
2,892.5 |
2,978 |
2,866.5 |
2,938 |
+6.49% |
4,678,300 |
2024/3/4 |
2,781.5 |
2,789.5 |
2,736 |
2,759 |
-1.25% |
1,616,700 |
2024/3/1 |
2,796 |
2,799.5 |
2,763 |
2,794 |
+0.59% |
1,269,300 |
2024/2/29 |
2,762 |
2,790 |
2,731.5 |
2,777.5 |
+0.71% |
2,201,400 |
2024/2/28 |
2,750 |
2,781.5 |
2,716 |
2,758 |
+0.25% |
1,903,400 |
2024/2/27 |
2,774 |
2,791.5 |
2,746 |
2,751 |
-1.47% |
1,578,400 |
2024/2/26 |
2,827 |
2,855 |
2,778.5 |
2,792 |
-1.10% |
1,521,000 |
2024/2/22 |
2,813.5 |
2,825 |
2,793 |
2,823 |
+0.68% |
1,374,000 |
2024/2/21 |
2,799.5 |
2,818 |
2,785 |
2,804 |
+0.56% |
1,116,800 |
2024/2/20 |
2,818 |
2,840.5 |
2,774 |
2,788.5 |
-1.93% |
1,500,900 |
2024/2/19 |
2,738 |
2,843.5 |
2,733 |
2,843.5 |
+3.91% |
1,969,000 |
2024/2/16 |
2,682.5 |
2,769.5 |
2,680 |
2,736.5 |
+2.43% |
2,086,300 |
2024/2/15 |
2,700 |
2,703 |
2,619.5 |
2,671.5 |
-0.54% |
1,797,700 |
2024/2/14 |
2,731 |
2,747 |
2,668 |
2,686 |
-3.42% |
2,313,300 |
2024/2/13 |
2,682 |
2,785 |
2,603.5 |
2,781 |
+3.63% |
6,044,400 |
2024/2/9 |
2,675.5 |
2,717 |
2,641.5 |
2,683.5 |
-0.79% |
2,655,100 |
2024/2/8 |
2,773 |
2,774 |
2,699.5 |
2,705 |
-2.49% |
2,833,900 |
2024/2/7 |
2,709.5 |
2,775 |
2,703.5 |
2,774 |
+2.99% |
2,674,400 |
2024/2/6 |
2,650.5 |
2,708.5 |
2,643.5 |
2,693.5 |
+1.09% |
2,238,600 |
2024/2/5 |
2,665 |
2,670.5 |
2,610.5 |
2,664.5 |
+0.40% |
1,995,400 |
2024/2/2 |
2,638.5 |
2,670 |
2,618.5 |
2,654 |
+0.84% |
1,253,800 |
2024/2/1 |
2,622.5 |
2,655.5 |
2,610 |
2,632 |
-0.45% |
1,035,400 |
2024/1/31 |
2,600 |
2,644 |
2,586.5 |
2,644 |
+1.67% |
1,015,000 |
2024/1/30 |
2,600 |
2,619 |
2,588.5 |
2,600.5 |
-0.13% |
808,400 |
2024/1/29 |
2,570.5 |
2,608.5 |
2,564 |
2,604 |
+0.48% |
1,549,900 |
2024/1/26 |
2,626.5 |
2,630.5 |
2,576 |
2,591.5 |
-2.02% |
1,768,200 |
2024/1/25 |
2,626 |
2,660 |
2,612 |
2,645 |
+0.25% |
1,371,700 |
2024/1/24 |
2,635 |
2,648.5 |
2,607.5 |
2,638.5 |
-1.57% |
1,711,900 |
2024/1/23 |
2,670.5 |
2,718 |
2,665 |
2,680.5 |
+0.24% |
3,129,600 |
2024/1/22 |
2,651 |
2,680.5 |
2,638 |
2,674 |
+2.39% |
1,454,400 |
2024/1/19 |
2,610.5 |
2,618 |
2,570 |
2,611.5 |
+1.06% |
1,763,000 |
2024/1/18 |
2,592 |
2,636.5 |
2,576.5 |
2,584 |
-1.19% |
1,791,700 |
2024/1/17 |
2,609 |
2,694.5 |
2,608 |
2,615 |
-0.57% |
1,882,100 |
2024/1/16 |
2,600 |
2,666 |
2,574.5 |
2,630 |
+1.27% |
2,777,600 |
2024/1/15 |
2,503.5 |
2,598.5 |
2,500.5 |
2,597 |
+3.71% |
1,696,100 |
2024/1/12 |
2,550 |
2,550 |
2,487 |
2,504 |
-0.71% |
2,021,800 |
2024/1/11 |
2,523 |
2,540.5 |
2,513 |
2,522 |
+0.38% |
1,513,600 |
2024/1/10 |
2,475 |
2,526.5 |
2,465 |
2,512.5 |
+1.58% |
1,656,200 |
2024/1/9 |
2,500 |
2,501 |
2,451 |
2,473.5 |
+0.96% |
1,349,500 |
2024/1/5 |
2,463 |
2,480 |
2,440.5 |
2,450 |
-0.49% |
1,481,400 |
2024/1/4 |
2,456.5 |
2,493.5 |
2,404 |
2,462 |
+4.48% |
3,273,100 |
2023/12/29 |
2,338 |
2,357 |
2,329 |
2,356.5 |
+1.27% |
1,117,300 |
2023/12/28 |
2,331 |
2,340.5 |
2,323 |
2,327 |
-0.85% |
890,400 |
2023/12/27 |
2,321 |
2,367 |
2,321 |
2,347 |
+1.95% |
1,675,800 |
2023/12/26 |
2,299.5 |
2,315 |
2,286 |
2,302 |
+0.61% |
882,600 |
2023/12/25 |
2,304 |
2,304.5 |
2,280.5 |
2,288 |
+0.37% |
534,300 |
2023/12/22 |
2,290 |
2,304 |
2,275.5 |
2,279.5 |
+0.15% |
992,500 |
2023/12/21 |
2,281 |
2,299.5 |
2,271.5 |
2,276 |
-0.91% |
803,900 |
2023/12/20 |
2,304 |
2,317.5 |
2,295.5 |
2,297 |
+0.26% |
1,240,900 |
2023/12/19 |
2,288 |
2,301.5 |
2,252 |
2,291 |
-0.30% |
1,327,900 |
2023/12/18 |
2,286 |
2,303 |
2,252 |
2,298 |
-1.58% |
1,290,300 |
2023/12/15 |
2,332 |
2,358.5 |
2,311 |
2,335 |
+0.89% |
1,975,400 |
2023/12/14 |
2,325 |
2,347 |
2,302.5 |
2,314.5 |
-0.96% |
1,377,800 |
2023/12/13 |
2,352 |
2,358.5 |
2,326.5 |
2,337 |
-0.81% |
911,600 |
2023/12/12 |
2,395 |
2,412.5 |
2,350.5 |
2,356 |
+0.04% |
1,374,100 |
2023/12/11 |
2,344.5 |
2,362.5 |
2,325 |
2,355 |
+0.43% |
1,731,600 |
2023/12/8 |
2,374 |
2,383.5 |
2,330 |
2,345 |
-2.80% |
2,523,200 |
2023/12/7 |
2,422 |
2,424.5 |
2,390 |
2,412.5 |
-0.60% |
1,893,200 |
2023/12/6 |
2,360.5 |
2,427.5 |
2,353.5 |
2,427 |
+3.01% |
1,653,800 |
2023/12/5 |
2,367 |
2,397.5 |
2,353.5 |
2,356 |
-0.44% |
1,643,800 |
2023/12/4 |
2,357.5 |
2,385 |
2,341.5 |
2,366.5 |
+0.21% |
1,486,800 |
2023/12/1 |
2,373 |
2,382 |
2,357 |
2,361.5 |
+1.07% |
1,124,000 |
2023/11/30 |
2,328.5 |
2,353.5 |
2,308 |
2,336.5 |
+0.02% |
3,161,700 |
2023/11/29 |
2,314.5 |
2,345.5 |
2,300.5 |
2,336 |
-0.15% |
1,323,400 |
2023/11/28 |
2,360 |
2,366 |
2,323 |
2,339.5 |
-0.38% |
1,296,000 |
2023/11/27 |
2,350 |
2,354.5 |
2,332 |
2,348.5 |
-0.57% |
1,127,800 |
2023/11/24 |
2,355.5 |
2,377 |
2,348 |
2,362 |
+2.43% |
2,217,600 |
2023/11/22 |
2,268 |
2,324 |
2,265 |
2,306 |
+1.23% |
1,446,300 |
2023/11/21 |
2,266 |
2,291 |
2,264 |
2,278 |
-0.28% |
1,462,100 |
2023/11/20 |
2,330 |
2,342 |
2,280.5 |
2,284.5 |
-2.97% |
2,003,200 |
2023/11/17 |
2,295 |
2,356 |
2,291 |
2,354.5 |
+3.63% |
2,545,100 |
2023/11/16 |
2,260 |
2,291.5 |
2,232 |
2,272 |
-0.48% |
2,000,500 |
|