日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
830.1 |
841 |
830.1 |
833.7 |
-0.23% |
3,649,300 |
2024/4/24 |
830.7 |
838.3 |
825.2 |
835.6 |
+0.54% |
3,914,400 |
2024/4/23 |
837.8 |
844.4 |
829.2 |
831.1 |
-0.24% |
4,473,300 |
2024/4/22 |
817 |
840 |
812 |
833.1 |
+3.04% |
7,046,600 |
2024/4/19 |
807 |
821.8 |
796.3 |
808.5 |
-0.06% |
7,585,200 |
2024/4/18 |
772.7 |
809.9 |
767.1 |
809 |
+4.82% |
6,150,700 |
2024/4/17 |
785 |
786.3 |
766 |
771.8 |
-1.67% |
2,577,900 |
2024/4/16 |
800 |
812 |
784.9 |
784.9 |
-3.19% |
3,111,400 |
2024/4/15 |
793.7 |
817 |
784 |
810.8 |
-0.05% |
4,734,700 |
2024/4/12 |
793.9 |
812.2 |
791.9 |
811.2 |
+2.27% |
4,766,900 |
2024/4/11 |
769 |
794.6 |
767.9 |
793.2 |
+3.00% |
4,049,700 |
2024/4/10 |
769 |
778.3 |
764.9 |
770.1 |
+0.75% |
4,140,400 |
2024/4/9 |
771.9 |
771.9 |
758.6 |
764.4 |
-0.22% |
3,486,800 |
2024/4/8 |
768.2 |
774.8 |
760.2 |
766.1 |
+0.67% |
2,381,500 |
2024/4/5 |
755.3 |
763.9 |
750.3 |
761 |
-0.67% |
3,428,400 |
2024/4/4 |
753 |
767.6 |
751.3 |
766.1 |
+2.37% |
4,164,600 |
2024/4/3 |
737.3 |
755.8 |
728.3 |
748.4 |
+0.40% |
3,898,900 |
2024/4/2 |
757.2 |
763.7 |
740.6 |
745.4 |
-0.92% |
3,888,400 |
2024/4/1 |
771.1 |
777.6 |
750.6 |
752.3 |
-2.27% |
3,000,400 |
2024/3/29 |
767 |
773 |
757 |
769.8 |
+1.40% |
3,781,000 |
2024/3/28 |
781.2 |
783.5 |
758.8 |
759.2 |
-3.25% |
4,657,700 |
2024/3/27 |
781.4 |
796 |
775 |
784.7 |
+0.91% |
5,848,500 |
2024/3/26 |
792 |
792 |
772.3 |
777.6 |
-1.23% |
4,315,700 |
2024/3/25 |
799.4 |
799.4 |
784.5 |
787.3 |
-1.53% |
4,046,800 |
2024/3/22 |
780 |
799.5 |
766.8 |
799.5 |
+0.59% |
6,631,900 |
2024/3/21 |
761 |
796.8 |
760 |
794.8 |
+6.78% |
7,387,500 |
2024/3/19 |
754.2 |
760.5 |
735.4 |
744.3 |
-1.66% |
6,494,700 |
2024/3/18 |
757 |
758 |
745.3 |
756.9 |
+1.58% |
3,671,700 |
2024/3/15 |
751 |
761.5 |
740.7 |
745.1 |
-0.27% |
5,407,700 |
2024/3/14 |
765 |
766.6 |
742.7 |
747.1 |
-1.06% |
4,492,800 |
2024/3/13 |
764 |
765 |
746.3 |
755.1 |
+0.15% |
3,361,400 |
2024/3/12 |
760 |
761.1 |
738.4 |
754 |
+0.36% |
6,349,400 |
2024/3/11 |
779.7 |
780 |
740.2 |
751.3 |
-3.88% |
7,222,600 |
2024/3/8 |
765.1 |
792 |
763.3 |
781.6 |
+0.97% |
7,635,700 |
2024/3/7 |
770 |
781.8 |
763.9 |
774.1 |
+1.26% |
3,772,400 |
2024/3/6 |
765 |
767.9 |
755.4 |
764.5 |
+0.62% |
3,368,900 |
2024/3/5 |
754 |
764.9 |
750.9 |
759.8 |
+0.78% |
2,496,300 |
2024/3/4 |
761.3 |
762.2 |
749.7 |
753.9 |
-1.71% |
3,273,700 |
2024/3/1 |
758 |
772.4 |
756 |
767 |
+1.19% |
3,227,900 |
2024/2/29 |
763.6 |
774.2 |
756.2 |
758 |
-0.73% |
4,827,900 |
2024/2/28 |
764.8 |
782.9 |
757.1 |
763.6 |
+0.58% |
3,581,500 |
2024/2/27 |
753.4 |
775.9 |
751.8 |
759.2 |
+1.36% |
4,713,900 |
2024/2/26 |
749 |
769.6 |
744.6 |
749 |
+1.85% |
4,225,200 |
2024/2/22 |
733.9 |
738 |
729.1 |
735.4 |
+1.18% |
2,591,300 |
2024/2/21 |
729 |
730.5 |
723 |
726.8 |
-0.30% |
1,774,300 |
2024/2/20 |
735 |
739.9 |
725.1 |
729 |
-0.41% |
2,531,200 |
2024/2/19 |
715 |
732 |
713.3 |
732 |
+3.01% |
4,685,700 |
2024/2/16 |
708 |
714.8 |
704.3 |
710.6 |
+2.84% |
6,907,800 |
2024/2/15 |
703 |
706.7 |
685.2 |
691 |
-0.96% |
2,864,100 |
2024/2/14 |
703.6 |
708.5 |
691.9 |
697.7 |
-0.44% |
3,126,900 |
2024/2/13 |
687.5 |
701.3 |
683.2 |
700.8 |
+1.76% |
4,262,200 |
2024/2/9 |
690.3 |
693.9 |
675.3 |
688.7 |
-0.26% |
3,885,800 |
2024/2/8 |
700 |
701 |
689.4 |
690.5 |
-1.31% |
2,938,800 |
2024/2/7 |
695.7 |
702 |
691.2 |
699.7 |
+1.32% |
3,323,300 |
2024/2/6 |
704.5 |
704.7 |
690.6 |
690.6 |
-3.40% |
5,628,700 |
2024/2/5 |
716.5 |
718.5 |
708.5 |
714.9 |
+1.46% |
4,765,900 |
2024/2/2 |
706.3 |
708.4 |
697.6 |
704.6 |
-0.24% |
2,577,500 |
2024/2/1 |
700.4 |
708.7 |
694.5 |
706.3 |
-0.20% |
3,420,900 |
2024/1/31 |
690.2 |
707.7 |
690 |
707.7 |
+2.19% |
3,255,100 |
2024/1/30 |
702.7 |
702.7 |
692.5 |
692.5 |
-1.41% |
1,546,100 |
2024/1/29 |
698.8 |
706.9 |
694.4 |
702.4 |
+1.55% |
2,675,100 |
2024/1/26 |
697 |
703.9 |
691.7 |
691.7 |
-1.75% |
3,592,700 |
2024/1/25 |
707.1 |
712.1 |
695.2 |
704 |
-0.11% |
5,920,700 |
2024/1/24 |
674 |
705 |
672.9 |
704.8 |
+4.26% |
6,747,400 |
2024/1/23 |
687.5 |
690.7 |
673.4 |
676 |
-1.36% |
2,850,200 |
2024/1/22 |
681 |
685.4 |
676.8 |
685.3 |
+1.39% |
2,506,700 |
2024/1/19 |
687 |
687.6 |
674.3 |
675.9 |
-0.69% |
2,504,200 |
2024/1/18 |
676.5 |
681.5 |
671.7 |
680.6 |
+0.61% |
2,263,100 |
2024/1/17 |
676.8 |
691.3 |
676 |
676.5 |
-0.04% |
3,772,900 |
2024/1/16 |
686.1 |
688.1 |
670.1 |
676.8 |
-1.04% |
2,747,200 |
2024/1/15 |
670.5 |
685.8 |
670.5 |
683.9 |
+2.12% |
3,165,000 |
2024/1/12 |
675.3 |
675.3 |
664.4 |
669.7 |
-0.42% |
3,544,800 |
2024/1/11 |
667.5 |
686.5 |
667.5 |
672.5 |
+2.20% |
4,619,700 |
2024/1/10 |
652 |
664.4 |
650.4 |
658 |
-0.03% |
3,390,900 |
2024/1/9 |
667.8 |
673.3 |
656.6 |
658.2 |
-1.91% |
4,115,600 |
2024/1/5 |
666.3 |
674.5 |
662.6 |
671 |
+2.24% |
2,947,300 |
2024/1/4 |
648.5 |
656.5 |
639.5 |
656.3 |
+1.82% |
3,781,400 |
2023/12/29 |
645.4 |
649.6 |
640 |
644.6 |
+0.37% |
2,487,200 |
2023/12/28 |
639.5 |
647.9 |
638.5 |
642.2 |
-1.12% |
2,034,300 |
2023/12/27 |
647.6 |
650.7 |
644.9 |
649.5 |
+0.84% |
2,285,900 |
2023/12/26 |
645.8 |
646.4 |
640.3 |
644.1 |
-0.46% |
2,012,500 |
2023/12/25 |
648.9 |
649.8 |
637.5 |
647.1 |
+0.78% |
1,903,600 |
2023/12/22 |
637.6 |
645.3 |
636.1 |
642.1 |
+1.29% |
2,519,600 |
2023/12/21 |
636.9 |
640.4 |
630.1 |
633.9 |
-0.47% |
4,360,200 |
2023/12/20 |
642.3 |
646.6 |
635.9 |
636.9 |
-1.70% |
4,840,700 |
2023/12/19 |
654.4 |
659.9 |
645.2 |
647.9 |
-1.13% |
3,731,300 |
2023/12/18 |
661.5 |
661.6 |
645.2 |
655.3 |
-2.41% |
4,103,500 |
2023/12/15 |
661 |
675.7 |
661 |
671.5 |
-0.61% |
5,186,000 |
2023/12/14 |
698.2 |
701.3 |
672.8 |
675.6 |
-3.84% |
6,222,600 |
2023/12/13 |
705.2 |
713.4 |
699.5 |
702.6 |
-0.72% |
3,364,900 |
2023/12/12 |
716 |
717.8 |
707.7 |
707.7 |
-1.26% |
3,310,900 |
2023/12/11 |
722.9 |
726 |
713.2 |
716.7 |
+0.50% |
4,132,900 |
2023/12/8 |
710 |
726 |
707.9 |
713.1 |
-0.29% |
5,137,900 |
2023/12/7 |
705.4 |
715.2 |
700 |
715.2 |
+0.03% |
3,777,500 |
2023/12/6 |
719 |
730 |
714 |
715 |
+1.39% |
5,901,400 |
2023/12/5 |
701.9 |
711.1 |
700.9 |
705.2 |
+1.16% |
4,029,000 |
2023/12/4 |
699.5 |
704 |
694.6 |
697.1 |
-0.87% |
3,324,200 |
2023/12/1 |
700 |
704.5 |
696.7 |
703.2 |
+1.34% |
3,619,600 |
2023/11/30 |
691.2 |
700.7 |
689.7 |
693.9 |
+0.38% |
6,625,700 |
2023/11/29 |
703.7 |
709.3 |
689.7 |
691.3 |
-2.05% |
4,245,600 |
2023/11/28 |
698.1 |
715.9 |
696.8 |
705.8 |
+1.00% |
4,486,800 |
2023/11/27 |
692.6 |
701 |
689.6 |
698.8 |
+1.60% |
2,913,800 |
2023/11/24 |
690 |
690.9 |
684.2 |
687.8 |
+0.45% |
2,247,300 |
2023/11/22 |
676 |
687.7 |
675 |
684.7 |
+0.23% |
2,574,900 |
2023/11/21 |
680.5 |
691 |
677.3 |
683.1 |
-0.50% |
3,168,400 |
2023/11/20 |
677.1 |
695 |
677.1 |
686.5 |
+1.39% |
3,067,300 |
2023/11/17 |
660 |
677.8 |
657 |
677.1 |
+1.44% |
4,538,800 |
2023/11/16 |
669.5 |
675.9 |
665.5 |
667.5 |
-0.77% |
4,309,500 |
2023/11/15 |
691.9 |
694.2 |
668.9 |
672.7 |
-1.75% |
5,781,600 |
2023/11/14 |
689.9 |
690.5 |
669.3 |
684.7 |
+0.88% |
4,423,800 |
2023/11/13 |
677.5 |
683.1 |
673 |
678.7 |
+1.63% |
3,624,100 |
2023/11/10 |
652.8 |
670.9 |
650 |
667.8 |
+1.83% |
2,968,900 |
2023/11/9 |
648 |
656 |
631.9 |
655.8 |
+0.58% |
6,383,600 |
2023/11/8 |
686.9 |
688.3 |
637.3 |
652 |
-5.16% |
7,207,800 |
2023/11/7 |
694.3 |
699 |
685.3 |
687.5 |
-1.05% |
3,734,700 |
2023/11/6 |
712.2 |
712.2 |
694.1 |
694.8 |
-2.02% |
5,118,500 |
2023/11/2 |
725 |
726 |
702.3 |
709.1 |
-0.96% |
4,336,500 |
2023/11/1 |
706.5 |
716 |
701.2 |
716 |
+2.80% |
4,020,100 |
2023/10/31 |
696.2 |
701.7 |
673.4 |
696.5 |
+3.00% |
6,464,800 |
2023/10/30 |
691.7 |
698.3 |
671.3 |
676.2 |
-3.37% |
6,311,400 |
2023/10/27 |
685.4 |
701.6 |
678.7 |
699.8 |
+2.41% |
3,950,500 |
2023/10/26 |
683.8 |
689.2 |
677.6 |
683.3 |
-0.83% |
3,036,300 |
2023/10/25 |
681.8 |
698.8 |
679.3 |
689 |
+1.55% |
2,553,700 |
|