日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
635.5 |
643.9 |
633 |
642.2 |
+0.61% |
2,693,200 |
2024/4/17 |
655.9 |
656 |
634.2 |
638.3 |
-2.68% |
4,847,800 |
2024/4/16 |
668.1 |
674.9 |
653.5 |
655.9 |
-2.38% |
3,380,600 |
2024/4/15 |
670 |
680.5 |
667.8 |
671.9 |
+0.28% |
3,509,300 |
2024/4/12 |
657.6 |
671.2 |
656.9 |
670 |
+3.06% |
4,385,200 |
2024/4/11 |
640.4 |
653.3 |
637.1 |
650.1 |
+0.06% |
2,164,900 |
2024/4/10 |
648.4 |
654.5 |
647 |
649.7 |
+0.20% |
2,755,800 |
2024/4/9 |
648 |
651.6 |
642.4 |
648.4 |
+0.12% |
3,360,100 |
2024/4/8 |
640 |
649.7 |
640 |
647.6 |
+0.70% |
2,686,800 |
2024/4/5 |
640 |
648.3 |
638 |
643.1 |
-0.59% |
3,491,900 |
2024/4/4 |
650 |
654.8 |
643 |
646.9 |
+1.08% |
4,973,300 |
2024/4/3 |
638.3 |
646.2 |
637.6 |
640 |
+0.57% |
4,326,000 |
2024/4/2 |
635 |
637.7 |
630.6 |
636.4 |
+0.05% |
3,754,700 |
2024/4/1 |
642 |
646.3 |
633.2 |
636.1 |
-0.28% |
3,675,100 |
2024/3/29 |
623 |
640.9 |
622.1 |
637.9 |
+1.64% |
4,785,200 |
2024/3/28 |
635 |
636.9 |
626.7 |
627.6 |
-2.50% |
5,470,600 |
2024/3/27 |
639.9 |
650.3 |
636.9 |
643.7 |
+1.90% |
8,075,900 |
2024/3/26 |
630 |
636.9 |
628.1 |
631.7 |
+0.22% |
5,073,500 |
2024/3/25 |
632.4 |
635.3 |
622.5 |
630.3 |
-0.57% |
5,442,300 |
2024/3/22 |
629.9 |
636.4 |
626 |
633.9 |
+1.29% |
6,460,600 |
2024/3/21 |
614.4 |
626.2 |
610.3 |
625.8 |
+2.61% |
8,501,700 |
2024/3/19 |
612.5 |
612.5 |
603.3 |
609.9 |
-0.29% |
4,951,100 |
2024/3/18 |
606.6 |
612.7 |
600.5 |
611.7 |
+1.61% |
3,823,200 |
2024/3/15 |
600 |
605.5 |
595.4 |
602 |
-0.02% |
6,369,800 |
2024/3/14 |
605 |
610.3 |
593.8 |
602.1 |
-0.12% |
7,242,900 |
2024/3/13 |
609.6 |
611.6 |
597.8 |
602.8 |
-1.97% |
6,471,700 |
2024/3/12 |
608 |
616.9 |
604.5 |
614.9 |
+1.08% |
9,760,600 |
2024/3/11 |
598.5 |
613.6 |
598.2 |
608.3 |
+1.89% |
9,512,000 |
2024/3/8 |
594 |
598.8 |
586.7 |
597 |
+0.71% |
5,707,400 |
2024/3/7 |
599.5 |
601.5 |
586.9 |
592.8 |
-1.04% |
7,061,900 |
2024/3/6 |
589.9 |
599.4 |
588.7 |
599 |
+1.30% |
8,383,900 |
2024/3/5 |
590.8 |
591.9 |
582.5 |
591.3 |
-0.08% |
7,633,000 |
2024/3/4 |
579.9 |
593 |
574.6 |
591.8 |
+3.07% |
9,993,300 |
2024/3/1 |
576.3 |
586.5 |
569.7 |
574.2 |
-2.06% |
9,830,400 |
2024/2/29 |
574.6 |
586.3 |
556.8 |
586.3 |
+1.45% |
69,790,900 |
2024/2/28 |
561 |
580.9 |
560.2 |
577.9 |
+3.60% |
13,235,600 |
2024/2/27 |
554.9 |
562.3 |
552.4 |
557.8 |
+1.12% |
8,927,300 |
2024/2/26 |
554 |
560.5 |
550.3 |
551.6 |
-2.16% |
9,476,700 |
2024/2/22 |
560.5 |
564.7 |
555 |
563.8 |
+0.70% |
7,429,800 |
2024/2/21 |
553 |
559.9 |
546.2 |
559.9 |
+0.97% |
7,767,700 |
2024/2/20 |
572.2 |
574 |
553.5 |
554.5 |
-2.72% |
6,994,600 |
2024/2/19 |
561.6 |
570.1 |
560.8 |
570 |
+1.64% |
5,244,700 |
2024/2/16 |
557 |
563.1 |
555.2 |
560.8 |
+1.70% |
6,025,200 |
2024/2/15 |
558.4 |
559.9 |
547 |
551.4 |
-0.68% |
5,563,300 |
2024/2/14 |
570 |
572.2 |
552 |
555.2 |
-3.19% |
6,886,800 |
2024/2/13 |
576.1 |
577.2 |
562.8 |
573.5 |
-1.04% |
11,186,500 |
2024/2/9 |
582.9 |
588.3 |
578 |
579.5 |
-0.21% |
4,896,500 |
2024/2/8 |
579.8 |
586.8 |
573.3 |
580.7 |
+0.78% |
4,331,700 |
2024/2/7 |
575 |
578.9 |
569.5 |
576.2 |
+0.56% |
4,283,900 |
2024/2/6 |
578 |
586.3 |
572 |
573 |
-0.92% |
5,820,500 |
2024/2/5 |
574.7 |
590.7 |
568 |
578.3 |
+1.17% |
7,597,800 |
2024/2/2 |
576.6 |
576.7 |
567.4 |
571.6 |
-0.54% |
5,406,700 |
2024/2/1 |
571 |
576.7 |
564 |
574.7 |
-0.67% |
4,778,600 |
2024/1/31 |
572.1 |
579 |
569.7 |
578.6 |
+1.30% |
3,378,300 |
2024/1/30 |
572 |
573.6 |
566.8 |
571.2 |
-0.26% |
3,102,000 |
2024/1/29 |
574.8 |
576.3 |
571 |
572.7 |
+0.07% |
4,980,600 |
2024/1/26 |
576.5 |
576.8 |
567 |
572.3 |
-0.83% |
5,277,100 |
2024/1/25 |
569.8 |
577.9 |
569.8 |
577.1 |
+1.64% |
4,382,000 |
2024/1/24 |
563.9 |
568.4 |
557.8 |
567.8 |
+0.32% |
5,091,000 |
2024/1/23 |
573.5 |
579.8 |
563.6 |
566 |
-1.48% |
7,648,300 |
2024/1/22 |
570 |
578 |
568.6 |
574.5 |
-0.64% |
6,017,900 |
2024/1/19 |
585.9 |
586.7 |
574.6 |
578.2 |
-0.87% |
5,503,600 |
2024/1/18 |
585.8 |
591 |
581.7 |
583.3 |
+0.02% |
4,873,900 |
2024/1/17 |
581 |
587.9 |
579.3 |
583.2 |
+0.41% |
5,516,200 |
2024/1/16 |
582.4 |
583.9 |
575.6 |
580.8 |
-0.94% |
5,144,100 |
2024/1/15 |
575 |
586.9 |
571.6 |
586.3 |
+2.91% |
5,616,000 |
2024/1/12 |
574 |
574.3 |
565.6 |
569.7 |
-0.58% |
5,853,800 |
2024/1/11 |
564.2 |
574.5 |
561.6 |
573 |
+1.78% |
6,521,800 |
2024/1/10 |
562.2 |
565.9 |
560 |
563 |
+0.00% |
3,609,600 |
2024/1/9 |
562.1 |
568.3 |
559.2 |
563 |
+0.27% |
5,705,900 |
2024/1/5 |
556.7 |
563.3 |
556.7 |
561.5 |
+1.50% |
5,311,100 |
2024/1/4 |
545.9 |
553.6 |
534.8 |
553.2 |
+1.88% |
6,097,700 |
2023/12/29 |
541.3 |
546 |
538.6 |
543 |
+0.35% |
4,401,100 |
2023/12/28 |
541.2 |
541.4 |
536.9 |
541.1 |
-0.13% |
3,135,000 |
2023/12/27 |
536.8 |
543 |
535.6 |
541.8 |
+1.01% |
4,498,300 |
2023/12/26 |
537.4 |
538.8 |
533.6 |
536.4 |
+0.26% |
3,367,400 |
2023/12/25 |
541.5 |
545.2 |
534.5 |
535 |
-0.37% |
4,659,800 |
2023/12/22 |
532 |
537.7 |
531 |
537 |
+1.82% |
5,050,000 |
2023/12/21 |
532.3 |
532.6 |
526.1 |
527.4 |
-0.90% |
5,050,300 |
2023/12/20 |
535 |
535.2 |
530.1 |
532.2 |
+0.11% |
7,193,700 |
2023/12/19 |
526.8 |
535.5 |
525.2 |
531.6 |
+1.90% |
6,235,900 |
2023/12/18 |
521 |
522.9 |
516.3 |
521.7 |
-0.19% |
4,693,300 |
2023/12/15 |
517.7 |
523.8 |
511 |
522.7 |
+1.10% |
8,210,500 |
2023/12/14 |
527 |
528.7 |
513.1 |
517 |
-0.96% |
8,018,600 |
2023/12/13 |
525 |
526 |
518 |
522 |
-0.36% |
6,377,700 |
2023/12/12 |
535.8 |
536.1 |
523 |
523.9 |
-1.34% |
6,701,400 |
2023/12/11 |
530 |
534.4 |
526.6 |
531 |
-0.34% |
5,727,700 |
2023/12/8 |
529.9 |
534 |
526.3 |
532.8 |
+0.15% |
6,798,600 |
2023/12/7 |
537 |
538.5 |
528.3 |
532 |
-0.30% |
6,421,900 |
2023/12/6 |
528.9 |
535.9 |
527.3 |
533.6 |
+1.02% |
4,609,700 |
2023/12/5 |
532.4 |
535.4 |
527.5 |
528.2 |
-1.29% |
6,352,900 |
2023/12/4 |
549 |
551.8 |
535.1 |
535.1 |
-2.69% |
6,720,200 |
2023/12/1 |
554.9 |
562 |
549.6 |
549.9 |
+0.13% |
6,180,600 |
2023/11/30 |
558.3 |
564.3 |
548.6 |
549.2 |
-1.61% |
18,094,100 |
2023/11/29 |
560 |
564.7 |
555.3 |
558.2 |
-0.85% |
6,066,400 |
2023/11/28 |
569 |
572.9 |
561.6 |
563 |
+0.16% |
5,848,300 |
2023/11/27 |
572.5 |
574.2 |
562.1 |
562.1 |
-1.49% |
5,240,500 |
2023/11/24 |
585.6 |
585.9 |
570.4 |
570.6 |
-2.69% |
6,444,000 |
2023/11/22 |
577.5 |
588.5 |
574.8 |
586.4 |
+1.96% |
5,121,600 |
2023/11/21 |
571.9 |
577.8 |
565.5 |
575.1 |
+0.31% |
4,505,000 |
2023/11/20 |
580 |
584.8 |
571.3 |
573.3 |
-1.21% |
4,001,100 |
2023/11/17 |
580 |
583 |
575 |
580.3 |
+0.75% |
5,101,500 |
2023/11/16 |
581.8 |
585.9 |
574 |
576 |
-0.28% |
3,759,800 |
2023/11/15 |
585.3 |
585.4 |
574.4 |
577.6 |
+0.40% |
4,963,800 |
2023/11/14 |
578.1 |
582.4 |
568.8 |
575.3 |
-0.33% |
4,530,600 |
2023/11/13 |
576.3 |
580.8 |
573.3 |
577.2 |
+0.82% |
2,959,400 |
2023/11/10 |
571.1 |
573.8 |
563.1 |
572.5 |
+0.14% |
4,194,100 |
2023/11/9 |
565.5 |
575.4 |
561.4 |
571.7 |
+1.17% |
6,103,400 |
2023/11/8 |
594 |
595.5 |
564.1 |
565.1 |
-7.41% |
10,145,200 |
2023/11/7 |
636.3 |
641.6 |
609 |
610.3 |
-5.35% |
8,537,600 |
2023/11/6 |
649.8 |
650 |
636.2 |
644.8 |
+0.78% |
3,999,200 |
2023/11/2 |
656 |
656 |
636.4 |
639.8 |
-1.74% |
2,847,600 |
2023/11/1 |
648 |
651.9 |
645 |
651.1 |
+1.20% |
2,924,000 |
2023/10/31 |
646.4 |
646.4 |
634.7 |
643.4 |
+2.16% |
3,902,500 |
2023/10/30 |
634 |
635.7 |
624.6 |
629.8 |
-1.24% |
2,570,400 |
2023/10/27 |
631.3 |
637.7 |
629 |
637.7 |
+1.33% |
2,281,000 |
2023/10/26 |
626.2 |
632.1 |
622.7 |
629.3 |
+0.53% |
3,220,200 |
2023/10/25 |
628.8 |
631.5 |
622.7 |
626 |
+0.90% |
2,164,400 |
2023/10/24 |
615 |
621.2 |
605.7 |
620.4 |
+0.31% |
2,531,800 |
2023/10/23 |
617.7 |
621 |
614 |
618.5 |
+0.05% |
1,974,700 |
2023/10/20 |
615 |
623.8 |
614.9 |
618.2 |
-0.27% |
3,408,600 |
2023/10/19 |
610 |
622.2 |
609 |
619.9 |
+1.13% |
3,415,300 |
2023/10/18 |
621 |
623 |
610.6 |
613 |
-0.79% |
3,979,200 |
|