日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
1,785.5 |
1,800 |
1,780.5 |
1,786 |
+0.20% |
10,723,900 |
2024/5/30 |
1,768 |
1,788.5 |
1,753.5 |
1,782.5 |
-0.45% |
5,000,100 |
2024/5/29 |
1,818 |
1,820 |
1,790 |
1,790.5 |
-2.21% |
4,937,600 |
2024/5/28 |
1,854.5 |
1,859 |
1,830 |
1,831 |
-0.41% |
2,869,400 |
2024/5/27 |
1,842.5 |
1,848 |
1,819.5 |
1,838.5 |
+0.52% |
3,456,300 |
2024/5/24 |
1,821.5 |
1,835 |
1,818.5 |
1,829 |
-1.59% |
3,845,400 |
2024/5/23 |
1,859.5 |
1,864 |
1,849 |
1,858.5 |
+0.70% |
2,551,900 |
2024/5/22 |
1,860.5 |
1,861 |
1,845.5 |
1,845.5 |
-0.62% |
2,999,800 |
2024/5/21 |
1,881 |
1,883.5 |
1,856.5 |
1,857 |
-0.67% |
2,824,700 |
2024/5/20 |
1,868 |
1,880.5 |
1,862 |
1,869.5 |
+0.08% |
3,223,400 |
2024/5/17 |
1,834.5 |
1,876 |
1,834.5 |
1,868 |
+0.76% |
5,540,200 |
2024/5/16 |
1,862.5 |
1,863.5 |
1,833.5 |
1,854 |
-0.11% |
3,854,300 |
2024/5/15 |
1,883 |
1,887 |
1,856 |
1,856 |
-0.85% |
3,647,000 |
2024/5/14 |
1,849 |
1,872 |
1,842.5 |
1,872 |
+0.27% |
3,842,200 |
2024/5/13 |
1,875.5 |
1,881.5 |
1,862 |
1,867 |
-0.72% |
3,133,700 |
2024/5/10 |
1,893.5 |
1,910 |
1,876.5 |
1,880.5 |
-0.53% |
4,680,500 |
2024/5/9 |
1,905 |
1,911 |
1,890.5 |
1,890.5 |
-0.16% |
2,069,600 |
2024/5/8 |
1,913 |
1,918 |
1,890.5 |
1,893.5 |
-1.28% |
3,480,500 |
2024/5/7 |
1,908 |
1,919.5 |
1,895.5 |
1,918 |
+0.97% |
3,347,400 |
2024/5/2 |
1,900 |
1,906 |
1,889 |
1,899.5 |
-0.45% |
2,963,800 |
2024/5/1 |
1,910 |
1,919 |
1,900.5 |
1,908 |
-1.27% |
3,268,000 |
2024/4/30 |
1,925 |
1,958.5 |
1,913 |
1,932.5 |
+0.26% |
5,506,500 |
2024/4/26 |
1,921.5 |
1,941 |
1,908.5 |
1,927.5 |
+0.00% |
4,415,600 |
2024/4/25 |
1,936.5 |
1,942.5 |
1,925 |
1,927.5 |
-1.13% |
3,591,700 |
2024/4/24 |
1,925.5 |
1,953 |
1,918.5 |
1,949.5 |
+1.96% |
4,432,500 |
2024/4/23 |
1,936 |
1,937 |
1,901.5 |
1,912 |
-1.09% |
4,336,600 |
2024/4/22 |
1,934 |
1,937.5 |
1,914.5 |
1,933 |
+1.63% |
4,009,700 |
2024/4/19 |
1,934.5 |
1,935 |
1,890 |
1,902 |
-1.25% |
5,928,600 |
2024/4/18 |
1,895.5 |
1,932 |
1,894.5 |
1,926 |
+1.56% |
3,541,400 |
2024/4/17 |
1,925.5 |
1,926.5 |
1,896.5 |
1,896.5 |
-1.10% |
3,310,400 |
2024/4/16 |
1,900 |
1,919 |
1,885 |
1,917.5 |
+0.24% |
4,079,100 |
2024/4/15 |
1,921.5 |
1,922.5 |
1,902 |
1,913 |
-1.62% |
3,605,300 |
2024/4/12 |
1,971 |
1,977.5 |
1,941.5 |
1,944.5 |
+0.70% |
4,734,100 |
2024/4/11 |
1,922.5 |
1,931 |
1,915 |
1,931 |
-0.85% |
3,850,400 |
2024/4/10 |
1,949.5 |
1,956 |
1,939.5 |
1,947.5 |
-0.41% |
2,743,100 |
2024/4/9 |
1,954 |
1,965.5 |
1,937.5 |
1,955.5 |
-0.03% |
2,916,100 |
2024/4/8 |
1,947 |
1,962 |
1,941 |
1,956 |
+0.90% |
3,108,200 |
2024/4/5 |
1,919.5 |
1,942.5 |
1,916.5 |
1,938.5 |
-0.82% |
4,610,400 |
2024/4/4 |
1,975.5 |
1,992.5 |
1,954.5 |
1,954.5 |
-0.15% |
5,621,400 |
2024/4/3 |
1,960.5 |
1,981 |
1,948 |
1,957.5 |
-0.68% |
6,933,600 |
2024/4/2 |
1,995 |
2,002 |
1,968.5 |
1,971 |
-1.65% |
6,183,600 |
2024/4/1 |
2,048 |
2,057.5 |
1,998.5 |
2,004 |
-0.91% |
4,535,200 |
2024/3/29 |
2,030 |
2,037 |
2,018 |
2,022.5 |
+0.45% |
8,165,700 |
2024/3/28 |
2,034 |
2,039 |
2,007 |
2,013.5 |
-2.80% |
5,324,300 |
2024/3/27 |
2,082 |
2,088.5 |
2,064 |
2,071.5 |
-0.26% |
6,808,200 |
2024/3/26 |
2,066.5 |
2,087 |
2,058 |
2,077 |
-0.05% |
4,325,700 |
2024/3/25 |
2,104 |
2,107 |
2,078 |
2,078 |
-1.54% |
3,092,300 |
2024/3/22 |
2,101.5 |
2,118 |
2,097 |
2,110.5 |
-0.38% |
5,313,300 |
2024/3/21 |
2,135.5 |
2,136.5 |
2,111 |
2,118.5 |
+1.10% |
4,220,800 |
2024/3/19 |
2,075 |
2,101.5 |
2,069.5 |
2,095.5 |
+0.62% |
3,826,900 |
2024/3/18 |
2,099.5 |
2,118.5 |
2,082.5 |
2,082.5 |
-0.02% |
4,742,900 |
2024/3/15 |
2,065.5 |
2,084.5 |
2,057.5 |
2,083 |
+0.85% |
4,934,000 |
2024/3/14 |
2,061.5 |
2,075.5 |
2,042.5 |
2,065.5 |
+0.93% |
4,001,400 |
2024/3/13 |
2,082 |
2,086.5 |
2,034 |
2,046.5 |
-1.16% |
4,048,800 |
2024/3/12 |
2,071 |
2,075.5 |
2,046.5 |
2,070.5 |
-0.65% |
4,248,200 |
2024/3/11 |
2,098 |
2,108.5 |
2,068.5 |
2,084 |
-1.79% |
4,864,700 |
2024/3/8 |
2,096.5 |
2,135 |
2,096.5 |
2,122 |
+0.00% |
8,297,000 |
2024/3/7 |
2,166 |
2,185.5 |
2,117 |
2,122 |
-3.11% |
6,230,800 |
2024/3/6 |
2,165.5 |
2,199 |
2,159 |
2,190 |
+0.05% |
4,000,500 |
2024/3/5 |
2,200 |
2,209.5 |
2,171.5 |
2,189 |
-1.57% |
5,923,000 |
2024/3/4 |
2,245.5 |
2,256 |
2,211.5 |
2,224 |
-0.63% |
3,705,200 |
2024/3/1 |
2,204 |
2,257 |
2,197 |
2,238 |
+1.52% |
3,705,200 |
2024/2/29 |
2,205.5 |
2,216 |
2,185 |
2,204.5 |
-0.99% |
5,314,100 |
2024/2/28 |
2,220 |
2,239.5 |
2,215.5 |
2,226.5 |
+0.00% |
2,925,100 |
2024/2/27 |
2,240 |
2,249 |
2,216.5 |
2,226.5 |
-0.38% |
3,414,900 |
2024/2/26 |
2,250 |
2,259 |
2,225 |
2,235 |
+0.31% |
3,960,100 |
2024/2/22 |
2,235 |
2,246.5 |
2,214 |
2,228 |
+0.52% |
4,530,800 |
2024/2/21 |
2,209.5 |
2,236 |
2,201.5 |
2,216.5 |
+0.05% |
4,044,100 |
2024/2/20 |
2,200 |
2,239 |
2,199.5 |
2,215.5 |
+0.45% |
3,360,300 |
2024/2/19 |
2,203 |
2,224.5 |
2,184 |
2,205.5 |
-0.94% |
2,989,000 |
2024/2/16 |
2,211 |
2,263 |
2,209.5 |
2,226.5 |
+1.25% |
6,573,600 |
2024/2/15 |
2,200 |
2,209 |
2,174 |
2,199 |
+0.96% |
3,769,400 |
2024/2/14 |
2,178 |
2,192.5 |
2,155.5 |
2,178 |
+0.02% |
4,584,500 |
2024/2/13 |
2,141 |
2,185 |
2,131 |
2,177.5 |
+2.47% |
4,370,100 |
2024/2/9 |
2,155.5 |
2,167.5 |
2,122.5 |
2,125 |
-0.35% |
5,278,900 |
2024/2/8 |
2,075 |
2,142 |
2,069 |
2,132.5 |
+2.65% |
5,410,900 |
2024/2/7 |
2,097 |
2,099.5 |
2,060.5 |
2,077.5 |
-1.33% |
3,249,600 |
2024/2/6 |
2,137 |
2,164.5 |
2,105.5 |
2,105.5 |
-1.47% |
5,312,100 |
2024/2/5 |
2,129.5 |
2,183 |
2,129 |
2,137 |
+2.37% |
6,268,200 |
2024/2/2 |
2,051 |
2,131 |
2,044 |
2,087.5 |
-3.31% |
9,477,200 |
2024/2/1 |
2,156 |
2,180 |
2,149.5 |
2,159 |
-1.08% |
4,950,000 |
2024/1/31 |
2,140.5 |
2,186 |
2,127.5 |
2,182.5 |
+1.02% |
4,645,100 |
2024/1/30 |
2,174.5 |
2,178.5 |
2,156.5 |
2,160.5 |
-0.53% |
2,720,900 |
2024/1/29 |
2,154 |
2,181.5 |
2,154 |
2,172 |
+0.44% |
4,392,500 |
2024/1/26 |
2,200 |
2,201 |
2,156 |
2,162.5 |
-2.48% |
4,922,700 |
2024/1/25 |
2,211 |
2,226.5 |
2,201 |
2,217.5 |
-0.05% |
3,792,900 |
2024/1/24 |
2,229 |
2,230.5 |
2,193 |
2,218.5 |
-1.33% |
4,867,300 |
2024/1/23 |
2,319.5 |
2,333.5 |
2,248.5 |
2,248.5 |
+1.31% |
6,632,700 |
2024/1/22 |
2,228.5 |
2,245 |
2,212 |
2,219.5 |
+0.11% |
4,209,000 |
2024/1/19 |
2,220 |
2,230 |
2,198.5 |
2,217 |
+0.91% |
3,605,400 |
2024/1/18 |
2,185 |
2,209.5 |
2,179 |
2,197 |
+0.32% |
2,684,800 |
2024/1/17 |
2,245 |
2,255 |
2,185 |
2,190 |
-2.21% |
5,127,100 |
2024/1/16 |
2,243 |
2,257 |
2,234.5 |
2,239.5 |
+0.58% |
6,106,400 |
2024/1/15 |
2,177 |
2,236 |
2,175.5 |
2,226.5 |
+2.25% |
4,969,800 |
2024/1/12 |
2,262.5 |
2,262.5 |
2,171.5 |
2,177.5 |
+0.69% |
7,827,600 |
2024/1/11 |
2,167 |
2,198 |
2,162.5 |
2,162.5 |
+1.41% |
6,146,600 |
2024/1/10 |
2,091 |
2,140.5 |
2,069 |
2,132.5 |
+6.09% |
7,833,000 |
2024/1/9 |
2,080 |
2,081.5 |
2,010 |
2,010 |
-2.19% |
5,359,200 |
2024/1/5 |
2,034.5 |
2,073 |
2,034.5 |
2,055 |
+0.05% |
4,282,600 |
2024/1/4 |
2,034 |
2,054 |
1,995.5 |
2,054 |
-0.19% |
5,033,300 |
2023/12/29 |
2,054 |
2,080 |
2,037 |
2,058 |
-0.31% |
4,220,900 |
2023/12/28 |
2,050.5 |
2,073 |
2,050 |
2,064.5 |
-0.23% |
2,084,500 |
2023/12/27 |
2,065 |
2,079.4 |
2,060 |
2,069.2 |
+1.04% |
1,030,500 |
2023/12/26 |
2,039.8 |
2,048 |
2,025.3 |
2,048 |
+0.74% |
579,600 |
2023/12/25 |
2,044.5 |
2,044.5 |
2,029.5 |
2,033 |
+0.58% |
409,700 |
2023/12/22 |
2,020.2 |
2,026.9 |
2,008 |
2,021.2 |
-0.21% |
796,900 |
2023/12/21 |
2,051.3 |
2,055 |
2,022.5 |
2,025.5 |
-1.15% |
785,400 |
2023/12/20 |
2,042 |
2,067.8 |
2,040.5 |
2,049 |
+1.26% |
977,600 |
2023/12/19 |
2,018.3 |
2,027.5 |
2,001 |
2,023.5 |
+0.51% |
762,200 |
2023/12/18 |
2,007.2 |
2,019.4 |
1,989 |
2,013.2 |
-0.52% |
920,000 |
2023/12/15 |
2,027.4 |
2,040.7 |
2,021.2 |
2,023.7 |
-0.20% |
1,405,600 |
2023/12/14 |
2,066.2 |
2,068.4 |
2,022.5 |
2,027.7 |
-0.92% |
1,297,600 |
2023/12/13 |
2,068.8 |
2,069.5 |
2,044.3 |
2,046.5 |
-0.49% |
872,100 |
2023/12/12 |
2,082.8 |
2,094.3 |
2,052.5 |
2,056.5 |
-0.66% |
1,106,700 |
2023/12/11 |
2,048.7 |
2,083.2 |
2,044.5 |
2,070.2 |
+2.87% |
1,190,600 |
2023/12/8 |
2,020 |
2,021.3 |
1,995.8 |
2,012.5 |
-1.11% |
1,466,300 |
2023/12/7 |
2,022 |
2,051 |
2,020.8 |
2,035 |
-0.46% |
1,133,500 |
2023/12/6 |
2,024.8 |
2,047.8 |
2,020.8 |
2,044.5 |
+1.55% |
591,600 |
2023/12/5 |
2,013.9 |
2,028.9 |
2,006.2 |
2,013.2 |
-1.13% |
887,600 |
2023/12/4 |
2,043.4 |
2,043.7 |
2,021.2 |
2,036.2 |
-0.34% |
645,100 |
2023/12/1 |
2,044.9 |
2,054.4 |
2,033.2 |
2,043.2 |
-0.21% |
817,400 |
2023/11/30 |
2,025.3 |
2,063.3 |
2,025.3 |
2,047.5 |
+0.06% |
2,469,600 |
2023/11/29 |
1,987.5 |
2,048.2 |
1,985.7 |
2,046.2 |
+2.52% |
1,037,800 |
|