日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
276.9 |
279.2 |
275.8 |
276.5 |
+1.24% |
4,706,800 |
2024/9/18 |
271.8 |
275 |
269.4 |
273.1 |
+0.85% |
7,565,500 |
2024/9/17 |
271.2 |
272.1 |
266.6 |
270.8 |
+0.30% |
6,682,000 |
2024/9/13 |
275 |
275 |
268.8 |
270 |
-2.81% |
7,993,900 |
2024/9/12 |
279 |
279.9 |
275.3 |
277.8 |
+1.42% |
5,868,300 |
2024/9/11 |
282.5 |
283.1 |
272.5 |
273.9 |
-2.53% |
6,146,200 |
2024/9/10 |
279.6 |
284 |
278.1 |
281 |
-0.35% |
5,752,100 |
2024/9/9 |
273.3 |
282 |
272.8 |
282 |
+0.61% |
8,601,700 |
2024/9/6 |
283 |
286.5 |
280.3 |
280.3 |
-0.57% |
5,928,600 |
2024/9/5 |
280 |
288.4 |
279.3 |
281.9 |
-0.21% |
7,377,200 |
2024/9/4 |
279.5 |
286.3 |
277.7 |
282.5 |
-1.57% |
7,782,600 |
2024/9/3 |
280.1 |
288.8 |
279.2 |
287 |
+2.10% |
5,546,900 |
2024/9/2 |
282.3 |
283.6 |
278.8 |
281.1 |
-1.26% |
5,196,900 |
2024/8/30 |
284 |
286.9 |
282.5 |
284.7 |
+0.53% |
6,115,500 |
2024/8/29 |
280.1 |
284.6 |
280.1 |
283.2 |
-0.84% |
5,863,300 |
2024/8/28 |
283.9 |
286.2 |
279.7 |
285.6 |
+0.60% |
5,741,400 |
2024/8/27 |
281.8 |
288 |
281.3 |
283.9 |
+1.28% |
6,824,400 |
2024/8/26 |
272.1 |
281.4 |
271.6 |
280.3 |
+2.00% |
6,686,900 |
2024/8/23 |
276.8 |
279.9 |
274.5 |
274.8 |
+0.44% |
6,277,200 |
2024/8/22 |
273 |
276.4 |
272 |
273.6 |
-0.18% |
7,501,800 |
2024/8/21 |
275.4 |
275.8 |
272.5 |
274.1 |
-1.79% |
11,112,200 |
2024/8/20 |
273.6 |
279.7 |
270.1 |
279.1 |
+0.90% |
7,010,700 |
2024/8/19 |
275.5 |
277.2 |
269.1 |
276.6 |
-0.97% |
9,478,000 |
2024/8/16 |
274 |
279.6 |
272 |
279.3 |
+2.68% |
9,403,500 |
2024/8/15 |
276.1 |
278.3 |
272 |
272 |
-1.48% |
10,128,200 |
2024/8/14 |
266.5 |
282 |
263.8 |
276.1 |
+3.60% |
11,285,200 |
2024/8/13 |
263.2 |
274 |
263.2 |
266.5 |
-1.73% |
14,739,300 |
2024/8/9 |
265.3 |
271.9 |
258.4 |
271.2 |
+12.07% |
20,944,300 |
2024/8/8 |
241 |
247.5 |
237.3 |
242 |
-0.98% |
9,887,400 |
2024/8/7 |
240.7 |
251 |
238.1 |
244.4 |
+1.08% |
10,799,700 |
2024/8/6 |
229.6 |
243 |
228.1 |
241.8 |
+10.56% |
19,405,700 |
2024/8/5 |
218.1 |
227 |
200 |
218.7 |
-8.57% |
20,558,000 |
2024/8/2 |
239.6 |
242 |
236 |
239.2 |
-2.65% |
14,730,800 |
2024/8/1 |
254.1 |
255.4 |
242.9 |
245.7 |
-4.95% |
13,565,600 |
2024/7/31 |
256.1 |
259.9 |
253.7 |
258.5 |
+0.62% |
10,087,600 |
2024/7/30 |
253.8 |
257.7 |
253.7 |
256.9 |
+1.22% |
6,405,300 |
2024/7/29 |
254.4 |
256.6 |
252 |
253.8 |
+0.67% |
8,001,200 |
2024/7/26 |
254.2 |
255.7 |
252.1 |
252.1 |
+0.60% |
5,633,600 |
2024/7/25 |
257.3 |
257.6 |
250.6 |
250.6 |
-2.60% |
7,422,900 |
2024/7/24 |
257 |
259.7 |
256.5 |
257.3 |
-0.23% |
11,616,000 |
2024/7/23 |
254.6 |
258.4 |
254.5 |
257.9 |
+1.46% |
7,831,600 |
2024/7/22 |
255.8 |
257.1 |
253.4 |
254.2 |
-0.59% |
6,140,900 |
2024/7/19 |
256 |
256.6 |
252.8 |
255.7 |
-0.70% |
10,605,300 |
2024/7/18 |
256 |
259.7 |
255.6 |
257.5 |
+0.63% |
9,763,700 |
2024/7/17 |
258.9 |
259.2 |
253.1 |
255.9 |
-0.74% |
12,899,300 |
2024/7/16 |
260.5 |
260.9 |
255.8 |
257.8 |
-0.54% |
10,087,900 |
2024/7/12 |
256.9 |
262.3 |
256.5 |
259.2 |
+0.90% |
9,735,900 |
2024/7/11 |
255 |
257.5 |
254.9 |
256.9 |
+1.82% |
9,596,800 |
2024/7/10 |
249 |
253.2 |
248.5 |
252.3 |
+1.33% |
10,038,100 |
2024/7/9 |
245.7 |
250.4 |
245.1 |
249 |
+2.38% |
7,096,600 |
2024/7/8 |
244.4 |
246.2 |
241.6 |
243.2 |
+0.75% |
8,309,100 |
2024/7/5 |
243.2 |
243.4 |
239.9 |
241.4 |
-0.74% |
6,222,300 |
2024/7/4 |
236 |
244.7 |
236 |
243.2 |
+3.75% |
11,987,600 |
2024/7/3 |
229.7 |
235.9 |
229.4 |
234.4 |
+2.54% |
8,484,300 |
2024/7/2 |
227.3 |
229 |
224.4 |
228.6 |
+0.09% |
7,799,600 |
2024/7/1 |
227.3 |
230.3 |
226.5 |
228.4 |
+2.56% |
8,620,400 |
2024/6/28 |
228 |
228.1 |
221.6 |
222.7 |
-1.37% |
6,773,900 |
2024/6/27 |
222.4 |
226.3 |
221 |
225.8 |
+1.39% |
7,534,400 |
2024/6/26 |
222 |
223.3 |
219.5 |
222.7 |
+0.81% |
8,732,800 |
2024/6/25 |
217.4 |
221.7 |
216.6 |
220.9 |
+2.08% |
7,231,400 |
2024/6/24 |
213.5 |
216.4 |
211.9 |
216.4 |
+1.98% |
6,565,600 |
2024/6/21 |
210.4 |
215.1 |
208.9 |
212.2 |
+1.73% |
14,100,100 |
2024/6/20 |
213.3 |
213.9 |
205.8 |
208.6 |
-1.00% |
9,241,700 |
2024/6/19 |
210.5 |
211.5 |
208.6 |
210.7 |
+0.10% |
8,799,100 |
2024/6/18 |
212 |
212.5 |
209.6 |
210.5 |
+0.10% |
7,880,400 |
2024/6/17 |
212.1 |
212.5 |
209.1 |
210.3 |
-1.96% |
8,081,600 |
2024/6/14 |
213.3 |
216.4 |
208.9 |
214.5 |
-1.06% |
13,281,900 |
2024/6/13 |
224.2 |
224.4 |
216.8 |
216.8 |
-3.13% |
8,868,300 |
2024/6/12 |
224.1 |
225.8 |
222.7 |
223.8 |
+0.13% |
5,760,900 |
2024/6/11 |
222.2 |
226.6 |
221.1 |
223.5 |
+0.09% |
4,971,900 |
2024/6/10 |
222.7 |
224.2 |
220.7 |
223.3 |
-0.45% |
6,100,900 |
2024/6/7 |
221.5 |
224.4 |
221.1 |
224.3 |
+0.76% |
5,725,100 |
2024/6/6 |
227.2 |
227.2 |
222.6 |
222.6 |
-1.07% |
6,885,700 |
2024/6/5 |
225.1 |
229.1 |
224.2 |
225 |
-1.36% |
8,663,600 |
2024/6/4 |
226.6 |
229.6 |
225.7 |
228.1 |
-0.18% |
9,361,800 |
2024/6/3 |
229 |
230.7 |
226.3 |
228.5 |
+1.06% |
4,457,200 |
2024/5/31 |
223.7 |
227.3 |
222.5 |
226.1 |
+1.16% |
7,699,800 |
2024/5/30 |
217.4 |
224.2 |
217 |
223.5 |
+1.59% |
5,393,800 |
2024/5/29 |
223.7 |
223.7 |
220 |
220 |
-1.17% |
3,596,000 |
2024/5/28 |
223 |
224.1 |
221 |
222.6 |
-0.31% |
5,087,300 |
2024/5/27 |
228.8 |
229 |
222.2 |
223.3 |
-1.72% |
4,659,700 |
2024/5/24 |
222 |
229.4 |
222 |
227.2 |
+0.80% |
6,723,600 |
2024/5/23 |
223.5 |
227.7 |
222.9 |
225.4 |
+0.18% |
6,378,400 |
2024/5/22 |
225 |
227.5 |
223.7 |
225 |
-2.93% |
6,861,300 |
2024/5/21 |
236 |
237 |
230.6 |
231.8 |
-2.07% |
5,892,600 |
2024/5/20 |
236.5 |
238.4 |
235 |
236.7 |
-0.92% |
5,861,000 |
2024/5/17 |
235.1 |
239.8 |
231.8 |
238.9 |
+0.93% |
8,913,100 |
2024/5/16 |
230.9 |
237.7 |
229.3 |
236.7 |
+2.51% |
10,096,400 |
2024/5/15 |
233.9 |
234 |
227.5 |
230.9 |
-1.28% |
8,900,800 |
2024/5/14 |
232.4 |
236.9 |
223.2 |
233.9 |
+6.22% |
20,268,900 |
2024/5/13 |
224.2 |
224.5 |
218.2 |
220.2 |
-2.52% |
10,563,900 |
2024/5/10 |
225 |
228.3 |
224.1 |
225.9 |
+1.39% |
8,107,900 |
2024/5/9 |
221.1 |
223.4 |
220.5 |
222.8 |
+0.72% |
4,721,400 |
2024/5/8 |
220.3 |
222.8 |
219.7 |
221.2 |
+0.36% |
6,477,600 |
2024/5/7 |
218.3 |
220.5 |
217.7 |
220.4 |
+2.23% |
4,884,300 |
2024/5/2 |
216.3 |
216.6 |
214 |
215.6 |
-0.46% |
7,194,700 |
2024/5/1 |
215.5 |
217.8 |
214 |
216.6 |
-1.19% |
6,541,100 |
2024/4/30 |
222 |
222 |
215.3 |
219.2 |
-0.54% |
12,251,700 |
2024/4/26 |
217.5 |
220.5 |
216.4 |
220.4 |
+1.33% |
6,168,900 |
2024/4/25 |
219.2 |
220.8 |
216.5 |
217.5 |
-0.55% |
6,450,800 |
2024/4/24 |
219 |
220.7 |
217.1 |
218.7 |
+1.44% |
7,459,900 |
2024/4/23 |
213 |
215.6 |
212.3 |
215.6 |
+0.33% |
5,436,500 |
2024/4/22 |
212 |
215.7 |
211.4 |
214.9 |
+3.47% |
6,391,500 |
2024/4/19 |
209.9 |
210.2 |
205.3 |
207.7 |
-1.19% |
10,283,300 |
2024/4/18 |
210.7 |
213 |
209.6 |
210.2 |
+0.05% |
4,935,400 |
2024/4/17 |
214.1 |
214.1 |
209.7 |
210.1 |
-1.82% |
6,717,200 |
2024/4/16 |
212 |
217.2 |
209.8 |
214 |
+0.66% |
8,627,200 |
2024/4/15 |
216 |
216 |
211.9 |
212.6 |
-2.57% |
9,085,800 |
2024/4/12 |
218 |
220.7 |
216.3 |
218.2 |
+0.65% |
9,614,800 |
2024/4/11 |
215.1 |
218.8 |
214.1 |
216.8 |
-0.32% |
6,505,600 |
2024/4/10 |
218.2 |
220.5 |
216.7 |
217.5 |
-0.32% |
9,979,400 |
2024/4/9 |
213.3 |
219.4 |
212.7 |
218.2 |
+3.02% |
10,236,300 |
2024/4/8 |
209.7 |
212 |
209.1 |
211.8 |
+1.83% |
5,552,200 |
2024/4/5 |
205 |
208.9 |
205 |
208 |
+0.24% |
8,281,100 |
2024/4/4 |
209.7 |
210.5 |
207 |
207.5 |
+0.10% |
6,746,700 |
2024/4/3 |
208 |
208.9 |
205 |
207.3 |
-0.62% |
9,687,800 |
2024/4/2 |
211 |
211.1 |
205.8 |
208.6 |
-0.95% |
9,162,900 |
2024/4/1 |
216.3 |
216.7 |
210 |
210.6 |
-1.36% |
8,659,000 |
2024/3/29 |
210.4 |
215.1 |
210.4 |
213.5 |
+1.09% |
11,058,100 |
2024/3/28 |
213 |
214 |
210.1 |
211.2 |
-3.39% |
15,158,100 |
2024/3/27 |
218.5 |
220.1 |
217.6 |
218.6 |
-0.27% |
13,638,400 |
2024/3/26 |
214.4 |
220 |
214.2 |
219.2 |
+1.95% |
9,678,000 |
2024/3/25 |
221.2 |
221.6 |
215 |
215 |
-3.15% |
11,568,400 |
|