日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,675 |
2,713 |
2,668.5 |
2,680.5 |
+0.13% |
132,700 |
2024/5/16 |
2,724 |
2,753.5 |
2,672 |
2,677 |
+0.06% |
174,900 |
2024/5/15 |
2,695.5 |
2,708 |
2,670 |
2,675.5 |
-0.17% |
151,200 |
2024/5/14 |
2,699.5 |
2,719.5 |
2,637.5 |
2,680 |
-0.07% |
328,300 |
2024/5/13 |
2,645 |
2,704.5 |
2,551 |
2,682 |
-4.04% |
528,700 |
2024/5/10 |
2,800 |
2,848 |
2,788 |
2,795 |
-0.02% |
217,800 |
2024/5/9 |
2,801.5 |
2,836.5 |
2,790 |
2,795.5 |
+1.60% |
238,900 |
2024/5/8 |
2,735 |
2,760.5 |
2,712.5 |
2,751.5 |
+1.05% |
250,100 |
2024/5/7 |
2,697.5 |
2,727 |
2,663 |
2,723 |
+1.76% |
180,700 |
2024/5/2 |
2,662 |
2,687 |
2,652.5 |
2,676 |
+0.53% |
103,100 |
2024/5/1 |
2,650 |
2,667 |
2,631.5 |
2,662 |
+0.15% |
120,700 |
2024/4/30 |
2,639 |
2,665.5 |
2,615 |
2,658 |
+1.98% |
142,900 |
2024/4/26 |
2,545 |
2,607.5 |
2,532.5 |
2,606.5 |
+2.88% |
226,300 |
2024/4/25 |
2,528 |
2,550.5 |
2,520 |
2,533.5 |
-0.76% |
99,100 |
2024/4/24 |
2,539 |
2,557 |
2,527 |
2,553 |
+1.47% |
93,600 |
2024/4/23 |
2,491 |
2,528.5 |
2,491 |
2,516 |
+0.80% |
125,900 |
2024/4/22 |
2,545.5 |
2,545.5 |
2,479.5 |
2,496 |
-0.36% |
173,800 |
2024/4/19 |
2,560 |
2,560 |
2,466.5 |
2,505 |
-4.02% |
184,500 |
2024/4/18 |
2,599 |
2,625.5 |
2,588 |
2,610 |
+0.73% |
105,300 |
2024/4/17 |
2,623.5 |
2,639 |
2,580.5 |
2,591 |
-1.18% |
129,600 |
2024/4/16 |
2,621 |
2,641.5 |
2,610.5 |
2,622 |
-1.15% |
207,700 |
2024/4/15 |
2,643 |
2,655.5 |
2,624 |
2,652.5 |
-0.51% |
139,400 |
2024/4/12 |
2,650 |
2,673.5 |
2,638.5 |
2,666 |
+1.60% |
171,700 |
2024/4/11 |
2,574 |
2,634.5 |
2,571 |
2,624 |
+0.04% |
84,200 |
2024/4/10 |
2,602 |
2,640 |
2,595.5 |
2,623 |
+1.00% |
118,500 |
2024/4/9 |
2,577.5 |
2,601 |
2,565 |
2,597 |
+0.76% |
85,800 |
2024/4/8 |
2,579.5 |
2,601.5 |
2,560 |
2,577.5 |
+0.25% |
115,500 |
2024/4/5 |
2,580 |
2,602 |
2,557 |
2,571 |
-2.06% |
210,700 |
2024/4/4 |
2,610 |
2,645.5 |
2,595 |
2,625 |
+1.27% |
129,200 |
2024/4/3 |
2,601 |
2,622 |
2,578 |
2,592 |
-0.90% |
135,400 |
2024/4/2 |
2,665.5 |
2,665.5 |
2,601.5 |
2,615.5 |
-1.95% |
165,200 |
2024/4/1 |
2,680 |
2,714 |
2,650 |
2,667.5 |
-0.06% |
147,100 |
2024/3/29 |
2,649.5 |
2,686.5 |
2,649.5 |
2,669 |
+0.17% |
159,200 |
2024/3/28 |
2,670 |
2,684 |
2,646 |
2,664.5 |
-1.21% |
162,200 |
2024/3/27 |
2,700 |
2,719 |
2,674 |
2,697 |
+0.99% |
220,900 |
2024/3/26 |
2,677.5 |
2,685 |
2,640 |
2,670.5 |
-0.26% |
186,600 |
2024/3/25 |
2,688 |
2,700 |
2,669 |
2,677.5 |
-0.83% |
140,100 |
2024/3/22 |
2,713.5 |
2,740.5 |
2,681.5 |
2,700 |
-0.33% |
153,600 |
2024/3/21 |
2,770.5 |
2,774 |
2,706 |
2,709 |
-0.55% |
210,300 |
2024/3/19 |
2,721 |
2,733.5 |
2,696 |
2,724 |
-0.40% |
123,500 |
2024/3/18 |
2,699 |
2,736.5 |
2,691 |
2,735 |
+2.86% |
205,600 |
2024/3/15 |
2,636.5 |
2,691.5 |
2,636.5 |
2,659 |
+0.40% |
326,300 |
2024/3/14 |
2,628.5 |
2,653 |
2,603.5 |
2,648.5 |
+0.44% |
193,100 |
2024/3/13 |
2,684.5 |
2,691 |
2,626 |
2,637 |
-0.62% |
194,100 |
2024/3/12 |
2,656.5 |
2,670 |
2,626 |
2,653.5 |
-0.79% |
158,200 |
2024/3/11 |
2,710 |
2,732.5 |
2,648 |
2,674.5 |
-2.48% |
169,200 |
2024/3/8 |
2,710 |
2,760.5 |
2,700 |
2,742.5 |
+0.44% |
287,300 |
2024/3/7 |
2,745 |
2,788 |
2,720 |
2,730.5 |
+0.37% |
262,400 |
2024/3/6 |
2,711 |
2,737 |
2,699.5 |
2,720.5 |
+0.35% |
217,100 |
2024/3/5 |
2,698.5 |
2,720 |
2,683 |
2,711 |
+0.46% |
179,600 |
2024/3/4 |
2,699 |
2,729 |
2,694 |
2,698.5 |
+0.41% |
285,700 |
2024/3/1 |
2,650 |
2,695.5 |
2,637 |
2,687.5 |
+4.33% |
312,700 |
2024/2/29 |
2,621.5 |
2,633.5 |
2,574 |
2,576 |
-1.87% |
319,200 |
2024/2/28 |
2,636 |
2,645.5 |
2,608.5 |
2,625 |
-0.79% |
311,300 |
2024/2/27 |
2,620 |
2,659 |
2,606.5 |
2,646 |
+1.52% |
230,500 |
2024/2/26 |
2,624 |
2,638 |
2,599.5 |
2,606.5 |
-0.40% |
177,900 |
2024/2/22 |
2,631 |
2,649.5 |
2,602 |
2,617 |
-0.19% |
197,000 |
2024/2/21 |
2,599 |
2,635 |
2,598 |
2,622 |
-0.13% |
190,600 |
2024/2/20 |
2,614.5 |
2,645.5 |
2,604 |
2,625.5 |
+0.34% |
146,000 |
2024/2/19 |
2,598.5 |
2,627 |
2,597 |
2,616.5 |
+0.62% |
143,400 |
2024/2/16 |
2,584 |
2,635 |
2,581 |
2,600.5 |
+0.68% |
240,400 |
2024/2/15 |
2,604.5 |
2,610.5 |
2,565.5 |
2,583 |
+0.66% |
242,000 |
2024/2/14 |
2,615.5 |
2,622.5 |
2,551.5 |
2,566 |
-3.13% |
462,900 |
2024/2/13 |
2,640 |
2,654.5 |
2,590.5 |
2,649 |
+0.80% |
376,200 |
2024/2/9 |
2,556.5 |
2,639.5 |
2,555.5 |
2,628 |
+2.64% |
495,200 |
2024/2/8 |
2,574 |
2,574 |
2,501.5 |
2,560.5 |
+3.50% |
557,800 |
2024/2/7 |
2,471 |
2,488.5 |
2,452 |
2,474 |
+0.04% |
281,200 |
2024/2/6 |
2,490.5 |
2,490.5 |
2,462.5 |
2,473 |
-1.12% |
254,000 |
2024/2/5 |
2,531 |
2,533.5 |
2,492 |
2,501 |
+0.34% |
121,100 |
2024/2/2 |
2,511.5 |
2,518 |
2,487 |
2,492.5 |
-0.91% |
126,800 |
2024/2/1 |
2,490 |
2,529 |
2,487 |
2,515.5 |
-0.04% |
178,400 |
2024/1/31 |
2,514 |
2,516.5 |
2,497.5 |
2,516.5 |
-1.02% |
408,800 |
2024/1/30 |
2,555 |
2,569 |
2,533.5 |
2,542.5 |
+0.32% |
210,500 |
2024/1/29 |
2,523 |
2,556.5 |
2,521 |
2,534.5 |
+1.93% |
184,500 |
2024/1/26 |
2,490 |
2,500.5 |
2,474 |
2,486.5 |
-1.37% |
180,800 |
2024/1/25 |
2,493.5 |
2,530 |
2,488 |
2,521 |
+1.10% |
136,200 |
2024/1/24 |
2,510 |
2,515.5 |
2,479.5 |
2,493.5 |
-1.23% |
132,800 |
2024/1/23 |
2,524.5 |
2,543.5 |
2,514 |
2,524.5 |
-0.14% |
99,100 |
2024/1/22 |
2,520 |
2,538 |
2,510 |
2,528 |
+2.02% |
149,800 |
2024/1/19 |
2,501 |
2,505 |
2,471 |
2,478 |
+0.65% |
115,900 |
2024/1/18 |
2,453 |
2,483 |
2,431 |
2,462 |
+0.37% |
130,800 |
2024/1/17 |
2,528.5 |
2,540.5 |
2,453 |
2,453 |
-2.76% |
197,300 |
2024/1/16 |
2,560.5 |
2,565.5 |
2,506 |
2,522.5 |
-1.62% |
208,400 |
2024/1/15 |
2,545 |
2,604.5 |
2,537 |
2,564 |
+0.94% |
201,400 |
2024/1/12 |
2,518.5 |
2,549.5 |
2,489.5 |
2,540 |
+0.87% |
183,800 |
2024/1/11 |
2,495.5 |
2,524.5 |
2,492 |
2,518 |
+2.40% |
161,400 |
2024/1/10 |
2,423 |
2,468 |
2,423 |
2,459 |
+1.51% |
153,400 |
2024/1/9 |
2,415 |
2,444.5 |
2,404 |
2,422.5 |
+1.02% |
152,800 |
2024/1/5 |
2,420 |
2,430 |
2,391 |
2,398 |
-0.52% |
174,400 |
2024/1/4 |
2,400 |
2,416 |
2,359 |
2,410.5 |
-0.60% |
141,700 |
2023/12/29 |
2,450 |
2,461.5 |
2,402.5 |
2,425 |
-1.02% |
120,100 |
2023/12/28 |
2,424 |
2,450.5 |
2,423 |
2,450 |
+0.12% |
106,000 |
2023/12/27 |
2,424.5 |
2,455 |
2,423 |
2,447 |
+1.41% |
136,400 |
2023/12/26 |
2,393.5 |
2,429 |
2,388.5 |
2,413 |
+0.40% |
133,800 |
2023/12/25 |
2,416 |
2,419 |
2,398 |
2,403.5 |
+0.19% |
78,400 |
2023/12/22 |
2,383 |
2,408.5 |
2,377 |
2,399 |
+0.69% |
141,400 |
2023/12/21 |
2,420 |
2,420 |
2,378.5 |
2,382.5 |
-3.11% |
196,900 |
2023/12/20 |
2,448 |
2,475.5 |
2,448 |
2,459 |
+0.92% |
173,800 |
2023/12/19 |
2,400.5 |
2,436.5 |
2,380 |
2,436.5 |
+0.91% |
179,600 |
2023/12/18 |
2,449.5 |
2,449.5 |
2,396.5 |
2,414.5 |
-1.69% |
185,500 |
2023/12/15 |
2,409 |
2,463 |
2,395 |
2,456 |
+3.00% |
548,900 |
2023/12/14 |
2,423.5 |
2,430 |
2,375.5 |
2,384.5 |
-1.26% |
215,300 |
2023/12/13 |
2,436 |
2,445 |
2,406.5 |
2,415 |
-0.86% |
219,300 |
2023/12/12 |
2,473.5 |
2,474.5 |
2,432.5 |
2,436 |
-0.57% |
186,600 |
2023/12/11 |
2,462 |
2,480 |
2,435 |
2,450 |
+1.58% |
196,100 |
2023/12/8 |
2,447.5 |
2,447.5 |
2,401 |
2,412 |
-1.45% |
255,000 |
2023/12/7 |
2,461.5 |
2,488 |
2,446 |
2,447.5 |
-2.35% |
234,500 |
2023/12/6 |
2,452 |
2,515.5 |
2,448 |
2,506.5 |
+1.29% |
297,200 |
2023/12/5 |
2,500.5 |
2,523 |
2,474.5 |
2,474.5 |
-1.02% |
358,100 |
2023/12/4 |
2,481.5 |
2,509.5 |
2,476 |
2,500 |
-0.48% |
265,900 |
2023/12/1 |
2,544 |
2,552 |
2,510.5 |
2,512 |
+0.24% |
279,700 |
2023/11/30 |
2,451.5 |
2,517 |
2,448.5 |
2,506 |
+1.77% |
319,600 |
2023/11/29 |
2,454.5 |
2,465 |
2,436.5 |
2,462.5 |
-0.36% |
192,800 |
2023/11/28 |
2,479.5 |
2,479.5 |
2,452 |
2,471.5 |
+0.73% |
241,400 |
2023/11/27 |
2,480 |
2,495 |
2,448.5 |
2,453.5 |
-1.07% |
171,300 |
2023/11/24 |
2,462 |
2,491 |
2,460 |
2,480 |
+1.12% |
153,800 |
2023/11/22 |
2,415.5 |
2,461 |
2,408.5 |
2,452.5 |
+0.20% |
164,100 |
2023/11/21 |
2,430 |
2,451.5 |
2,418.5 |
2,447.5 |
+1.22% |
220,400 |
2023/11/20 |
2,427.5 |
2,436 |
2,408 |
2,418 |
-0.90% |
223,000 |
2023/11/17 |
2,412.5 |
2,443.5 |
2,412 |
2,440 |
+1.14% |
191,100 |
2023/11/16 |
2,429.5 |
2,449 |
2,395 |
2,412.5 |
-1.29% |
164,800 |
2023/11/15 |
2,400.5 |
2,447.5 |
2,379 |
2,444 |
+2.86% |
298,100 |
2023/11/14 |
2,367 |
2,392 |
2,353.5 |
2,376 |
-0.29% |
196,600 |
|