日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
989 |
998.8 |
976.3 |
992.8 |
+0.23% |
10,101,800 |
2024/4/23 |
1,000 |
1,013.5 |
988.4 |
990.5 |
-0.56% |
9,265,100 |
2024/4/22 |
992.4 |
1,006 |
978.7 |
996.1 |
+1.53% |
12,628,100 |
2024/4/19 |
994.6 |
1,001 |
965.1 |
981.1 |
-1.89% |
12,521,200 |
2024/4/18 |
975 |
1,004 |
971 |
1,000 |
+2.06% |
12,568,900 |
2024/4/17 |
1,005 |
1,005.5 |
969 |
979.8 |
-1.21% |
11,125,000 |
2024/4/16 |
1,015 |
1,032 |
989.3 |
991.8 |
-2.14% |
14,634,700 |
2024/4/15 |
1,002 |
1,016.5 |
995.4 |
1,013.5 |
+0.05% |
8,241,900 |
2024/4/12 |
998 |
1,015 |
989.5 |
1,013 |
+2.66% |
14,551,500 |
2024/4/11 |
944.1 |
989.2 |
940.8 |
986.8 |
+4.33% |
15,894,600 |
2024/4/10 |
943 |
951 |
940.6 |
945.8 |
-0.96% |
8,633,000 |
2024/4/9 |
968.4 |
969.5 |
953.2 |
955 |
-1.08% |
9,170,900 |
2024/4/8 |
966 |
967.2 |
942.2 |
965.4 |
+0.98% |
11,478,900 |
2024/4/5 |
946.9 |
961 |
941.7 |
956 |
-0.61% |
12,371,700 |
2024/4/4 |
938.6 |
963.5 |
933.7 |
961.9 |
+2.69% |
13,765,800 |
2024/4/3 |
910 |
938.1 |
902.6 |
936.7 |
+2.03% |
13,658,400 |
2024/4/2 |
928 |
936.6 |
910.1 |
918.1 |
-0.64% |
11,003,700 |
2024/4/1 |
950.3 |
952.4 |
920.7 |
924 |
-2.77% |
8,087,900 |
2024/3/29 |
940 |
953.9 |
936.5 |
950.3 |
+1.96% |
7,865,200 |
2024/3/28 |
947.8 |
952.4 |
931.5 |
932 |
-3.60% |
13,922,500 |
2024/3/27 |
952.1 |
991.8 |
952.1 |
966.8 |
+3.08% |
25,855,000 |
2024/3/26 |
950.8 |
951 |
926.9 |
937.9 |
-1.05% |
11,631,000 |
2024/3/25 |
947.1 |
967.4 |
942 |
947.9 |
-0.35% |
19,849,200 |
2024/3/22 |
928.4 |
954.4 |
920.5 |
951.2 |
+2.89% |
16,185,600 |
2024/3/21 |
911.3 |
924.8 |
905.6 |
924.5 |
+3.15% |
16,189,500 |
2024/3/19 |
913.6 |
925.6 |
851.5 |
896.3 |
-1.88% |
25,709,400 |
2024/3/18 |
908.7 |
919.7 |
901.7 |
913.5 |
+2.22% |
11,446,700 |
2024/3/15 |
897 |
912.3 |
892 |
893.7 |
-0.17% |
14,286,600 |
2024/3/14 |
906.3 |
917.5 |
892.4 |
895.2 |
-1.15% |
12,909,100 |
2024/3/13 |
914.6 |
915.7 |
895.4 |
905.6 |
+1.84% |
12,182,700 |
2024/3/12 |
895 |
895.9 |
871.8 |
889.2 |
-0.88% |
14,571,300 |
2024/3/11 |
930.9 |
931.9 |
887.6 |
897.1 |
-2.96% |
17,912,900 |
2024/3/8 |
921.7 |
934.7 |
906 |
924.5 |
+1.96% |
20,368,500 |
2024/3/7 |
895 |
922.8 |
893.6 |
906.7 |
+1.88% |
19,319,200 |
2024/3/6 |
881 |
902.7 |
878 |
890 |
+2.90% |
17,231,100 |
2024/3/5 |
849 |
867.9 |
842.9 |
864.9 |
+2.43% |
13,340,300 |
2024/3/4 |
844 |
849.3 |
834.5 |
844.4 |
+0.13% |
11,580,600 |
2024/3/1 |
820 |
846.2 |
817.7 |
843.3 |
+3.35% |
14,527,100 |
2024/2/29 |
819.2 |
826.2 |
813.6 |
816 |
-1.34% |
16,480,100 |
2024/2/28 |
836 |
846.6 |
821.1 |
827.1 |
-1.14% |
12,402,800 |
2024/2/27 |
829 |
859.5 |
823.1 |
836.6 |
+0.88% |
13,492,500 |
2024/2/26 |
819.2 |
834.6 |
816.6 |
829.3 |
+2.32% |
12,663,300 |
2024/2/22 |
814.9 |
818.2 |
809.1 |
810.5 |
+0.09% |
8,216,000 |
2024/2/21 |
815.3 |
817.5 |
801.1 |
809.8 |
-0.97% |
8,360,700 |
2024/2/20 |
831 |
835.7 |
814.4 |
817.7 |
-2.25% |
9,480,900 |
2024/2/19 |
825 |
836.9 |
822.1 |
836.5 |
+2.22% |
8,518,700 |
2024/2/16 |
804.8 |
818.3 |
802 |
818.3 |
+2.60% |
10,710,300 |
2024/2/15 |
813.2 |
814.9 |
792.9 |
797.6 |
-1.19% |
9,463,500 |
2024/2/14 |
810.6 |
813.4 |
803.4 |
807.2 |
-0.97% |
7,535,800 |
2024/2/13 |
796 |
815.6 |
791.8 |
815.1 |
+1.89% |
11,438,800 |
2024/2/9 |
802.5 |
805.3 |
791.7 |
800 |
-0.50% |
9,575,100 |
2024/2/8 |
817 |
819.7 |
803 |
804 |
-1.18% |
12,452,100 |
2024/2/7 |
814.2 |
818.2 |
809.5 |
813.6 |
+0.39% |
7,965,600 |
2024/2/6 |
827.8 |
831 |
810.4 |
810.4 |
-2.91% |
11,406,000 |
2024/2/5 |
829.3 |
840 |
821.1 |
834.7 |
+2.09% |
13,524,800 |
2024/2/2 |
805.1 |
819.5 |
802 |
817.6 |
+1.57% |
14,498,100 |
2024/2/1 |
802 |
806.4 |
780.2 |
805 |
-1.82% |
25,208,400 |
2024/1/31 |
799.1 |
821.7 |
799.1 |
819.9 |
+2.72% |
12,828,500 |
2024/1/30 |
808.9 |
809.4 |
798.1 |
798.2 |
-1.82% |
11,177,000 |
2024/1/29 |
808.9 |
820 |
807.6 |
813 |
+1.88% |
11,039,300 |
2024/1/26 |
808 |
814.3 |
798 |
798 |
-1.55% |
14,057,000 |
2024/1/25 |
804 |
812.3 |
801.4 |
810.6 |
+0.70% |
14,914,900 |
2024/1/24 |
772 |
807 |
769.6 |
805 |
+4.65% |
27,350,100 |
2024/1/23 |
778 |
784 |
760.3 |
769.2 |
-0.14% |
16,628,700 |
2024/1/22 |
768 |
772.5 |
760 |
770.3 |
+1.00% |
15,109,200 |
2024/1/19 |
762.5 |
763.5 |
756.1 |
762.7 |
+1.57% |
12,796,700 |
2024/1/18 |
750.1 |
753 |
744.1 |
750.9 |
-0.20% |
8,718,800 |
2024/1/17 |
759.9 |
762.4 |
750.5 |
752.4 |
+0.00% |
8,231,300 |
2024/1/16 |
759.2 |
769 |
750.5 |
752.4 |
-0.84% |
7,401,500 |
2024/1/15 |
743.7 |
759.8 |
742.6 |
758.8 |
+2.20% |
7,258,300 |
2024/1/12 |
752 |
753.5 |
742.5 |
742.5 |
-1.22% |
10,741,500 |
2024/1/11 |
749 |
757.3 |
748.2 |
751.7 |
+2.04% |
11,240,900 |
2024/1/10 |
741.8 |
748.5 |
736.6 |
736.7 |
-1.11% |
9,229,400 |
2024/1/9 |
746.4 |
747.9 |
740.3 |
745 |
-0.23% |
11,025,800 |
2024/1/5 |
735.6 |
747.9 |
727 |
746.7 |
+3.62% |
12,974,800 |
2024/1/4 |
724.7 |
724.9 |
710.8 |
720.6 |
+0.57% |
9,709,000 |
2023/12/29 |
718.1 |
722.1 |
711.8 |
716.5 |
+0.21% |
6,258,300 |
2023/12/28 |
711.9 |
716.6 |
710.9 |
715 |
-0.39% |
5,956,400 |
2023/12/27 |
718 |
722.9 |
713.4 |
717.8 |
+0.43% |
8,237,500 |
2023/12/26 |
715.9 |
718 |
708.5 |
714.7 |
-0.03% |
5,508,700 |
2023/12/25 |
724 |
724.3 |
713.2 |
714.9 |
-0.33% |
4,506,300 |
2023/12/22 |
708.4 |
717.5 |
705.2 |
717.3 |
+2.44% |
9,824,100 |
2023/12/21 |
700.1 |
706 |
698.1 |
700.2 |
-1.16% |
8,782,200 |
2023/12/20 |
702 |
720.6 |
697 |
708.4 |
-0.58% |
13,736,500 |
2023/12/19 |
724 |
725.7 |
706.8 |
712.5 |
-0.79% |
12,659,300 |
2023/12/18 |
707.7 |
720.7 |
700.1 |
718.2 |
-0.39% |
13,238,200 |
2023/12/15 |
731 |
737.2 |
717.8 |
721 |
-3.09% |
20,841,600 |
2023/12/14 |
764.7 |
766.5 |
740.2 |
744 |
-4.71% |
18,128,100 |
2023/12/13 |
776 |
783.7 |
775.5 |
780.8 |
-0.23% |
9,247,500 |
2023/12/12 |
798.2 |
802.2 |
781.4 |
782.6 |
-3.75% |
18,479,700 |
2023/12/11 |
802.4 |
819.5 |
798.2 |
813.1 |
+2.34% |
18,532,100 |
2023/12/8 |
792.6 |
813 |
790 |
794.5 |
+1.85% |
22,345,100 |
2023/12/7 |
767 |
781.5 |
763.3 |
780.1 |
+0.13% |
9,019,300 |
2023/12/6 |
770.8 |
779.5 |
767 |
779.1 |
+1.59% |
8,850,700 |
2023/12/5 |
769.2 |
774.9 |
760.1 |
766.9 |
-0.30% |
7,680,000 |
2023/12/4 |
775 |
779.6 |
766.7 |
769.2 |
-1.70% |
8,242,700 |
2023/12/1 |
778.8 |
791 |
765.8 |
782.5 |
+1.82% |
11,970,600 |
2023/11/30 |
773 |
775.6 |
764.3 |
768.5 |
+0.12% |
15,865,600 |
2023/11/29 |
784.5 |
789.3 |
764.1 |
767.6 |
-2.74% |
11,161,100 |
2023/11/28 |
790 |
796 |
785.6 |
789.2 |
-0.01% |
7,114,600 |
2023/11/27 |
793.6 |
793.7 |
782.5 |
789.3 |
-0.10% |
8,046,400 |
2023/11/24 |
784 |
792.1 |
782 |
790.1 |
+0.47% |
7,823,300 |
2023/11/22 |
775.1 |
787.5 |
774.1 |
786.4 |
+0.15% |
7,446,100 |
2023/11/21 |
783 |
793.3 |
776.6 |
785.2 |
+0.24% |
12,473,700 |
2023/11/20 |
779.7 |
793.3 |
777.7 |
783.3 |
+0.23% |
10,085,700 |
2023/11/17 |
756.9 |
782.4 |
753 |
781.5 |
+1.49% |
11,226,500 |
2023/11/16 |
776 |
783 |
766.1 |
770 |
-1.14% |
13,888,500 |
2023/11/15 |
805 |
809.1 |
776.3 |
778.9 |
-3.66% |
18,932,300 |
2023/11/14 |
800 |
808.7 |
792.7 |
808.5 |
+3.47% |
16,715,400 |
2023/11/13 |
772.9 |
796.4 |
771.7 |
781.4 |
+2.36% |
14,706,300 |
2023/11/10 |
750.5 |
764.6 |
749.8 |
763.4 |
+1.68% |
11,100,200 |
2023/11/9 |
730.5 |
756.4 |
724.6 |
750.8 |
+0.94% |
17,985,600 |
2023/11/8 |
785 |
788.4 |
737 |
743.8 |
-6.22% |
26,866,100 |
2023/11/7 |
794.1 |
800.8 |
788.5 |
793.1 |
-0.13% |
14,642,300 |
2023/11/6 |
831.5 |
831.9 |
792.7 |
794.1 |
-3.93% |
23,257,400 |
2023/11/2 |
840 |
845 |
814 |
826.6 |
-0.70% |
15,510,900 |
2023/11/1 |
808.9 |
834.1 |
806.5 |
832.4 |
+3.60% |
16,659,900 |
2023/10/31 |
830.3 |
832 |
758.8 |
803.5 |
+2.14% |
26,198,100 |
2023/10/30 |
798 |
801.7 |
779.1 |
786.7 |
-2.39% |
31,784,100 |
2023/10/27 |
786 |
806.5 |
774.1 |
806 |
+3.17% |
11,212,600 |
2023/10/26 |
792.4 |
794 |
773.7 |
781.2 |
-1.18% |
9,721,000 |
2023/10/25 |
781.1 |
799.7 |
775.6 |
790.5 |
+0.87% |
9,993,800 |
2023/10/24 |
792 |
793.9 |
765 |
783.7 |
-1.77% |
13,063,700 |
|