日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,167 |
2,174 |
2,167 |
2,168 |
+0.05% |
445,000 |
2024/5/16 |
2,167 |
2,169 |
2,166 |
2,167 |
+0.00% |
68,100 |
2024/5/15 |
2,166 |
2,168 |
2,166 |
2,167 |
+0.05% |
43,600 |
2024/5/14 |
2,166 |
2,168 |
2,166 |
2,166 |
+0.05% |
45,100 |
2024/5/13 |
2,166 |
2,167 |
2,165 |
2,165 |
-0.05% |
267,300 |
2024/5/10 |
2,166 |
2,167 |
2,165 |
2,166 |
+0.05% |
91,800 |
2024/5/9 |
2,165 |
2,167 |
2,165 |
2,165 |
+0.00% |
135,100 |
2024/5/8 |
2,165 |
2,167 |
2,165 |
2,165 |
+0.00% |
255,100 |
2024/5/7 |
2,165 |
2,167 |
2,164 |
2,165 |
+0.02% |
264,500 |
2024/5/2 |
2,164.5 |
2,165.5 |
2,164 |
2,164.5 |
+0.05% |
1,303,400 |
2024/5/1 |
2,165.5 |
2,166.5 |
2,163.5 |
2,163.5 |
-0.07% |
567,700 |
2024/4/30 |
2,166 |
2,167 |
2,165 |
2,165 |
+0.00% |
545,500 |
2024/4/26 |
2,166 |
2,167.5 |
2,165 |
2,165 |
-0.02% |
261,500 |
2024/4/25 |
2,165.5 |
2,167 |
2,165 |
2,165.5 |
+0.02% |
286,900 |
2024/4/24 |
2,166 |
2,167.5 |
2,165 |
2,165 |
+0.00% |
373,700 |
2024/4/23 |
2,165.5 |
2,169.5 |
2,164.5 |
2,165 |
+0.02% |
386,700 |
2024/4/22 |
2,166 |
2,167.5 |
2,164.5 |
2,164.5 |
-0.05% |
583,100 |
2024/4/19 |
2,165 |
2,167 |
2,164.5 |
2,165.5 |
+0.05% |
587,400 |
2024/4/18 |
2,165 |
2,167 |
2,164.5 |
2,164.5 |
+0.02% |
335,500 |
2024/4/17 |
2,166 |
2,166 |
2,164 |
2,164 |
-0.02% |
375,100 |
2024/4/16 |
2,166 |
2,167 |
2,164.5 |
2,164.5 |
-0.07% |
411,700 |
2024/4/15 |
2,168 |
2,169.5 |
2,165.5 |
2,166 |
-0.05% |
281,900 |
2024/4/12 |
2,169.5 |
2,171.5 |
2,166.5 |
2,167 |
-0.05% |
196,200 |
2024/4/11 |
2,166.5 |
2,171.5 |
2,166.5 |
2,168 |
+0.12% |
220,000 |
2024/4/10 |
2,165 |
2,167 |
2,164.5 |
2,165.5 |
+0.05% |
267,400 |
2024/4/9 |
2,167 |
2,170 |
2,164 |
2,164.5 |
-0.18% |
268,300 |
2024/4/8 |
2,167 |
2,171.5 |
2,166.5 |
2,168.5 |
+0.18% |
302,600 |
2024/4/5 |
2,162.5 |
2,166 |
2,162.5 |
2,164.5 |
+0.12% |
343,700 |
2024/4/4 |
2,164.5 |
2,166 |
2,162 |
2,162 |
-0.05% |
574,100 |
2024/4/3 |
2,164 |
2,166 |
2,162.5 |
2,163 |
-0.02% |
385,500 |
2024/4/2 |
2,164 |
2,167 |
2,163 |
2,163.5 |
+0.05% |
340,300 |
2024/4/1 |
2,165.5 |
2,166.5 |
2,162.5 |
2,162.5 |
-0.12% |
222,700 |
2024/3/29 |
2,163 |
2,166 |
2,162.5 |
2,165 |
+0.16% |
560,300 |
2024/3/28 |
2,162 |
2,166.5 |
2,160.5 |
2,161.5 |
+0.00% |
3,117,000 |
2024/3/27 |
2,163 |
2,165 |
2,161 |
2,161.5 |
-0.32% |
944,500 |
2024/3/26 |
2,164 |
2,168.5 |
2,161.5 |
2,168.5 |
+0.37% |
282,600 |
2024/3/25 |
2,164.5 |
2,170 |
2,160 |
2,160.5 |
-0.58% |
810,200 |
2024/3/22 |
2,164.5 |
2,173 |
2,161.5 |
2,173 |
+0.49% |
618,600 |
2024/3/21 |
2,167.5 |
2,178 |
2,161 |
2,162.5 |
+0.02% |
1,200,500 |
2024/3/19 |
2,161 |
2,163.5 |
2,159 |
2,162 |
+0.05% |
2,262,600 |
2024/3/18 |
2,162 |
2,168.5 |
2,161 |
2,161 |
+0.05% |
1,557,600 |
2024/3/15 |
2,162 |
2,163.5 |
2,158 |
2,160 |
-0.09% |
4,786,300 |
2024/3/14 |
2,165 |
2,171 |
2,162 |
2,162 |
-0.14% |
3,028,000 |
2024/3/13 |
2,163.5 |
2,171.5 |
2,162.5 |
2,165 |
-0.05% |
607,100 |
2024/3/12 |
2,159.5 |
2,166 |
2,157.5 |
2,166 |
+0.14% |
657,300 |
2024/3/11 |
2,156 |
2,163 |
2,152 |
2,163 |
+0.00% |
898,100 |
2024/3/8 |
2,161 |
2,166 |
2,156 |
2,163 |
-0.28% |
635,200 |
2024/3/7 |
2,168 |
2,169.5 |
2,166 |
2,169 |
+0.05% |
1,253,700 |
2024/3/6 |
2,169.5 |
2,170 |
2,167.5 |
2,168 |
-0.07% |
2,389,800 |
2024/3/5 |
2,168.5 |
2,170 |
2,168.5 |
2,169.5 |
+0.05% |
2,046,000 |
2024/3/4 |
2,169 |
2,169.5 |
2,168.5 |
2,168.5 |
-0.02% |
1,966,900 |
2024/3/1 |
2,169 |
2,169.5 |
2,168.5 |
2,169 |
+0.02% |
1,465,500 |
2024/2/29 |
2,169 |
2,170.5 |
2,168 |
2,168.5 |
+0.00% |
2,286,300 |
2024/2/28 |
2,169 |
2,170 |
2,168.5 |
2,168.5 |
+0.02% |
1,263,600 |
2024/2/27 |
2,168.5 |
2,169.5 |
2,168 |
2,168 |
+0.00% |
1,730,300 |
2024/2/26 |
2,168.5 |
2,169 |
2,168 |
2,168 |
-0.02% |
2,070,600 |
2024/2/22 |
2,169.5 |
2,170 |
2,168 |
2,168.5 |
+0.00% |
1,905,700 |
2024/2/21 |
2,169.5 |
2,170 |
2,168 |
2,168.5 |
-0.02% |
1,364,600 |
2024/2/20 |
2,168 |
2,169.5 |
2,167.5 |
2,169 |
+0.07% |
2,619,500 |
2024/2/19 |
2,167.5 |
2,169 |
2,167.5 |
2,167.5 |
+0.00% |
1,137,900 |
2024/2/16 |
2,168 |
2,168.5 |
2,167 |
2,167.5 |
+0.00% |
1,648,500 |
2024/2/15 |
2,168.5 |
2,169.5 |
2,167 |
2,167.5 |
-0.02% |
2,188,700 |
2024/2/14 |
2,168.5 |
2,170 |
2,168 |
2,168 |
-0.07% |
1,756,400 |
2024/2/13 |
2,169 |
2,170.5 |
2,168 |
2,169.5 |
-0.09% |
2,644,100 |
2024/2/9 |
2,168 |
2,172.5 |
2,167.5 |
2,171.5 |
+4.15% |
5,604,300 |
2024/2/8 |
2,095 |
2,099.5 |
2,081 |
2,085 |
-0.57% |
1,086,300 |
2024/2/7 |
2,103 |
2,106.5 |
2,096 |
2,097 |
-0.14% |
587,200 |
2024/2/6 |
2,108 |
2,111.5 |
2,100 |
2,100 |
-0.14% |
520,300 |
2024/2/5 |
2,105 |
2,114.5 |
2,101.5 |
2,103 |
+0.05% |
622,500 |
2024/2/2 |
2,102 |
2,106 |
2,099.5 |
2,102 |
+0.33% |
808,100 |
2024/2/1 |
2,116.5 |
2,117 |
2,000.5 |
2,095 |
-1.18% |
2,417,800 |
2024/1/31 |
2,128 |
2,128 |
2,103 |
2,120 |
-0.26% |
1,934,600 |
2024/1/30 |
2,132 |
2,139.5 |
2,123.5 |
2,125.5 |
-0.07% |
947,400 |
2024/1/29 |
2,130.5 |
2,134.5 |
2,124.5 |
2,127 |
-0.14% |
1,118,700 |
2024/1/26 |
2,133 |
2,136.5 |
2,128 |
2,130 |
-0.16% |
1,298,700 |
2024/1/25 |
2,130 |
2,135 |
2,130 |
2,133.5 |
+0.40% |
961,500 |
2024/1/24 |
2,130.5 |
2,133 |
2,124 |
2,125 |
-0.42% |
1,484,300 |
2024/1/23 |
2,133 |
2,140.5 |
2,129 |
2,134 |
+0.19% |
732,200 |
2024/1/22 |
2,135.5 |
2,137 |
2,124.5 |
2,130 |
-0.28% |
813,000 |
2024/1/19 |
2,140.5 |
2,145 |
2,130.5 |
2,136 |
-0.26% |
540,700 |
2024/1/18 |
2,124 |
2,145.5 |
2,124 |
2,141.5 |
+0.73% |
892,700 |
2024/1/17 |
2,125 |
2,129.5 |
2,121.5 |
2,126 |
+0.28% |
1,684,900 |
2024/1/16 |
2,120 |
2,123 |
2,120 |
2,120 |
+0.00% |
1,026,600 |
2024/1/15 |
2,120 |
2,121.5 |
2,117.5 |
2,120 |
+0.12% |
1,031,400 |
2024/1/12 |
2,119 |
2,123.5 |
2,116.5 |
2,117.5 |
+0.17% |
995,500 |
2024/1/11 |
2,113 |
2,117.5 |
2,111 |
2,114 |
+0.09% |
1,457,300 |
2024/1/10 |
2,123 |
2,124.5 |
2,112 |
2,112 |
-0.47% |
1,543,200 |
2024/1/9 |
2,115.5 |
2,122 |
2,110 |
2,122 |
+0.57% |
1,809,800 |
2024/1/5 |
2,123 |
2,123.5 |
2,107.5 |
2,110 |
+0.19% |
967,200 |
2024/1/4 |
2,123 |
2,126.5 |
2,106 |
2,106 |
-0.78% |
1,391,300 |
2023/12/29 |
2,122.5 |
2,125.5 |
2,120.5 |
2,122.5 |
+0.07% |
865,700 |
2023/12/28 |
2,123 |
2,125 |
2,118.5 |
2,121 |
-0.09% |
1,025,900 |
2023/12/27 |
2,123 |
2,127.5 |
2,121.5 |
2,123 |
+0.00% |
646,100 |
2023/12/26 |
2,123 |
2,134.5 |
2,121 |
2,123 |
+0.14% |
1,062,100 |
2023/12/25 |
2,118 |
2,126 |
2,117 |
2,120 |
+0.14% |
1,004,500 |
2023/12/22 |
2,118 |
2,129.5 |
2,112 |
2,117 |
+5.85% |
3,301,100 |
2023/12/21 |
2,000 |
2,003 |
1,980.5 |
2,000 |
+0.23% |
633,500 |
2023/12/20 |
1,995 |
2,004 |
1,990.5 |
1,995.5 |
+0.23% |
489,100 |
2023/12/19 |
1,980 |
1,999.5 |
1,976 |
1,991 |
-0.90% |
694,100 |
2023/12/18 |
1,980 |
2,009 |
1,963 |
2,009 |
+1.46% |
735,300 |
2023/12/15 |
1,966 |
1,997 |
1,955 |
1,980 |
+0.76% |
589,600 |
2023/12/14 |
1,966 |
2,012.5 |
1,942.5 |
1,965 |
+0.41% |
855,000 |
2023/12/13 |
1,950 |
1,966 |
1,940 |
1,957 |
+2.17% |
1,147,600 |
2023/12/12 |
1,959 |
1,970 |
1,899 |
1,915.5 |
-2.77% |
2,596,500 |
2023/12/11 |
1,920 |
2,000 |
1,920 |
1,970 |
+3.03% |
2,990,400 |
2023/12/8 |
1,870 |
1,912 |
1,847.5 |
1,912 |
+26.46% |
7,484,400 |
2023/12/7 |
1,524 |
1,525.5 |
1,512 |
1,512 |
-0.85% |
1,046,700 |
2023/12/6 |
1,515 |
1,528 |
1,514.5 |
1,525 |
+0.66% |
763,500 |
2023/12/5 |
1,507 |
1,520.5 |
1,504.5 |
1,515 |
+0.00% |
481,600 |
2023/12/4 |
1,515 |
1,518.5 |
1,507 |
1,515 |
+0.00% |
335,100 |
2023/12/1 |
1,515 |
1,521 |
1,509.5 |
1,515 |
+0.00% |
683,100 |
2023/11/30 |
1,512 |
1,515 |
1,501.5 |
1,515 |
+0.46% |
438,300 |
2023/11/29 |
1,488 |
1,509.5 |
1,483 |
1,508 |
+1.21% |
800,900 |
2023/11/28 |
1,484 |
1,490 |
1,479 |
1,490 |
+0.27% |
657,600 |
2023/11/27 |
1,487 |
1,499.5 |
1,484.5 |
1,486 |
+0.07% |
845,500 |
2023/11/24 |
1,493.5 |
1,495.5 |
1,482 |
1,485 |
-0.44% |
1,117,300 |
2023/11/22 |
1,480 |
1,492 |
1,476 |
1,491.5 |
+0.74% |
759,700 |
2023/11/21 |
1,483 |
1,484.5 |
1,473.5 |
1,480.5 |
-0.20% |
1,096,700 |
2023/11/20 |
1,489 |
1,496.5 |
1,464.5 |
1,483.5 |
-0.37% |
1,075,100 |
2023/11/17 |
1,442.5 |
1,493.5 |
1,442.5 |
1,489 |
+3.69% |
3,087,700 |
2023/11/16 |
1,486 |
1,487 |
1,417.5 |
1,436 |
-0.49% |
5,673,400 |
2023/11/15 |
1,443 |
1,443 |
1,443 |
1,443 |
+26.25% |
171,200 |
2023/11/14 |
1,159.5 |
1,159.5 |
1,133.5 |
1,143 |
-1.68% |
888,000 |
|