| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
923.3 |
926.9 |
897.8 |
897.8 |
-3.37% |
1,174,000 |
| 2024/4/24 |
955 |
960 |
927.8 |
929.1 |
-2.67% |
1,090,300 |
| 2024/4/23 |
965 |
989 |
950.5 |
954.6 |
-0.08% |
1,780,600 |
| 2024/4/22 |
930 |
963.5 |
929 |
955.4 |
+4.29% |
1,435,800 |
| 2024/4/19 |
929 |
939.5 |
905.1 |
916.1 |
-1.45% |
1,400,400 |
| 2024/4/18 |
905.1 |
931.3 |
896.1 |
929.6 |
+1.57% |
1,245,000 |
| 2024/4/17 |
941 |
960.3 |
903.8 |
915.2 |
-2.33% |
2,426,200 |
| 2024/4/16 |
941.5 |
955.4 |
933 |
937 |
-1.39% |
1,552,200 |
| 2024/4/15 |
918.4 |
960.7 |
902.3 |
950.2 |
+2.55% |
1,951,900 |
| 2024/4/12 |
943.3 |
943.9 |
919.2 |
926.6 |
-0.97% |
1,516,100 |
| 2024/4/11 |
925.2 |
948.9 |
913.6 |
935.7 |
+1.13% |
2,377,500 |
| 2024/4/10 |
900 |
934.5 |
887.6 |
925.2 |
+3.61% |
1,871,700 |
| 2024/4/9 |
880.8 |
896 |
875.5 |
893 |
+1.05% |
1,053,300 |
| 2024/4/8 |
874.5 |
892.7 |
865.6 |
883.7 |
+1.28% |
1,393,500 |
| 2024/4/5 |
858.4 |
874.6 |
847.1 |
872.5 |
+0.96% |
2,057,600 |
| 2024/4/4 |
824.1 |
865.6 |
824.1 |
864.2 |
+4.90% |
2,136,800 |
| 2024/4/3 |
790.8 |
835.5 |
790.2 |
823.8 |
+4.76% |
1,788,400 |
| 2024/4/2 |
787.9 |
794.6 |
783.5 |
786.4 |
-0.32% |
997,500 |
| 2024/4/1 |
809 |
814.9 |
785.5 |
788.9 |
-1.84% |
1,214,400 |
| 2024/3/29 |
800 |
807.9 |
790.5 |
803.7 |
+0.35% |
1,325,900 |
| 2024/3/28 |
785.4 |
824.5 |
785 |
800.9 |
+1.05% |
1,911,500 |
| 2024/3/27 |
835 |
835.5 |
770.1 |
792.6 |
+0.33% |
3,727,900 |
| 2024/3/26 |
799.4 |
799.4 |
782.7 |
790 |
-0.79% |
744,800 |
| 2024/3/25 |
799.9 |
807.7 |
791.6 |
796.3 |
+0.56% |
1,079,200 |
| 2024/3/22 |
792.1 |
797.8 |
781.4 |
791.9 |
+0.48% |
668,200 |
| 2024/3/21 |
785.5 |
795.7 |
777.6 |
788.1 |
+0.64% |
836,900 |
| 2024/3/19 |
781.5 |
791.7 |
780.4 |
783.1 |
+0.20% |
631,600 |
| 2024/3/18 |
800 |
800.1 |
770.2 |
781.5 |
-0.88% |
1,153,200 |
| 2024/3/15 |
771.9 |
794.3 |
768 |
788.4 |
+1.62% |
1,709,600 |
| 2024/3/14 |
754.9 |
780.9 |
753.3 |
775.8 |
+3.32% |
1,557,100 |
| 2024/3/13 |
735.5 |
758.9 |
731.8 |
750.9 |
+1.79% |
1,221,800 |
| 2024/3/12 |
743.8 |
748 |
723.5 |
737.7 |
-1.56% |
1,147,600 |
| 2024/3/11 |
749.5 |
755.8 |
735.7 |
749.4 |
+0.04% |
1,079,800 |
| 2024/3/8 |
737.8 |
753.5 |
737.8 |
749.1 |
+0.40% |
1,521,400 |
| 2024/3/7 |
727 |
752.2 |
722.8 |
746.1 |
+3.14% |
1,475,400 |
| 2024/3/6 |
713.6 |
727.1 |
710 |
723.4 |
+2.23% |
1,123,600 |
| 2024/3/5 |
710 |
712.1 |
700.6 |
707.6 |
-0.34% |
1,275,600 |
| 2024/3/4 |
718 |
721 |
708.6 |
710 |
-2.10% |
1,426,400 |
| 2024/3/1 |
721.6 |
732 |
721.6 |
725.2 |
+0.12% |
703,600 |
| 2024/2/29 |
735.4 |
738.7 |
719 |
724.3 |
-2.23% |
1,442,200 |
| 2024/2/28 |
731.4 |
747.3 |
726.5 |
740.8 |
+2.07% |
1,394,000 |
| 2024/2/27 |
729 |
737.4 |
717.1 |
725.8 |
-2.45% |
1,417,000 |
| 2024/2/26 |
730 |
750.6 |
729.8 |
744 |
+1.92% |
1,338,300 |
| 2024/2/22 |
723.9 |
739.9 |
721.3 |
730 |
+1.61% |
1,309,200 |
| 2024/2/21 |
724 |
725.5 |
707.3 |
718.4 |
-0.29% |
1,378,400 |
| 2024/2/20 |
729.7 |
729.7 |
712.5 |
720.5 |
-1.30% |
1,628,300 |
| 2024/2/19 |
714 |
730 |
710 |
730 |
+2.08% |
1,270,900 |
| 2024/2/16 |
712.1 |
723.6 |
707.3 |
715.1 |
+1.46% |
1,259,800 |
| 2024/2/15 |
713.5 |
721.5 |
700.7 |
704.8 |
-0.03% |
1,406,900 |
| 2024/2/14 |
723 |
723.9 |
702 |
705 |
-2.58% |
1,315,100 |
| 2024/2/13 |
705 |
730.6 |
705 |
723.7 |
+3.67% |
2,277,800 |
| 2024/2/9 |
690 |
702.6 |
683.7 |
698.1 |
+0.42% |
1,294,400 |
| 2024/2/8 |
705 |
706.5 |
686 |
695.2 |
-2.21% |
1,694,300 |
| 2024/2/7 |
711.8 |
713.2 |
702.8 |
710.9 |
-0.24% |
1,332,400 |
| 2024/2/6 |
735.3 |
736.3 |
712.6 |
712.6 |
-3.77% |
1,741,600 |
| 2024/2/5 |
734.2 |
747.2 |
725.8 |
740.5 |
+0.28% |
1,742,700 |
| 2024/2/2 |
724.1 |
751.9 |
719 |
738.4 |
+2.51% |
1,999,100 |
| 2024/2/1 |
752.1 |
768.3 |
716.3 |
720.3 |
-0.58% |
3,514,100 |
| 2024/1/31 |
729 |
738.2 |
715.1 |
724.5 |
+0.00% |
1,436,700 |
| 2024/1/30 |
730.4 |
732 |
716.4 |
724.5 |
+0.12% |
1,059,000 |
| 2024/1/29 |
710.8 |
727.3 |
710.8 |
723.6 |
+2.02% |
980,000 |
| 2024/1/26 |
722.8 |
722.8 |
707.9 |
709.3 |
-1.73% |
897,500 |
| 2024/1/25 |
707 |
721.8 |
706.2 |
721.8 |
+1.83% |
1,048,100 |
| 2024/1/24 |
710 |
716 |
698.6 |
708.8 |
-0.18% |
1,134,000 |
| 2024/1/23 |
717 |
722 |
707.5 |
710.1 |
-0.74% |
1,045,900 |
| 2024/1/22 |
702 |
715.4 |
699.9 |
715.4 |
+2.23% |
1,290,600 |
| 2024/1/19 |
705.9 |
705.9 |
691.5 |
699.8 |
-0.88% |
1,741,100 |
| 2024/1/18 |
716 |
723.4 |
703.5 |
706 |
-1.53% |
1,467,800 |
| 2024/1/17 |
736.6 |
745.6 |
717 |
717 |
-3.89% |
1,994,300 |
| 2024/1/16 |
750.9 |
758.1 |
734.6 |
746 |
-0.24% |
1,042,000 |
| 2024/1/15 |
728 |
747.9 |
726.5 |
747.8 |
+2.44% |
1,387,800 |
| 2024/1/12 |
738.7 |
743 |
726.5 |
730 |
-1.60% |
1,304,400 |
| 2024/1/11 |
739 |
753.9 |
738.6 |
741.9 |
+0.35% |
1,646,700 |
| 2024/1/10 |
728.9 |
746.8 |
726 |
739.3 |
+1.58% |
1,536,800 |
| 2024/1/9 |
754.8 |
755 |
722.1 |
727.8 |
-3.87% |
2,927,800 |
| 2024/1/5 |
723.6 |
757.8 |
721.6 |
757.1 |
+5.55% |
2,637,100 |
| 2024/1/4 |
698 |
727.8 |
675.7 |
717.3 |
-2.22% |
6,019,800 |
| 2023/12/29 |
727.9 |
733.7 |
723 |
733.6 |
+0.78% |
834,800 |
| 2023/12/28 |
722.6 |
729.8 |
717.8 |
727.9 |
+0.32% |
727,400 |
| 2023/12/27 |
715 |
726.1 |
711.5 |
725.6 |
+2.10% |
839,200 |
| 2023/12/26 |
721.7 |
722.2 |
710.2 |
710.7 |
-1.14% |
630,400 |
| 2023/12/25 |
721.1 |
724.7 |
715 |
718.9 |
+0.45% |
459,800 |
| 2023/12/22 |
707.1 |
720.8 |
707 |
715.7 |
+1.23% |
693,000 |
| 2023/12/21 |
710 |
719.4 |
707 |
707 |
-0.42% |
880,200 |
| 2023/12/20 |
724.8 |
727.9 |
708.5 |
710 |
-2.28% |
1,196,800 |
| 2023/12/19 |
726.6 |
729.4 |
717.1 |
726.6 |
+0.39% |
764,300 |
| 2023/12/18 |
720.9 |
726.6 |
709.1 |
723.8 |
-1.00% |
1,060,400 |
| 2023/12/15 |
745 |
750.9 |
721.2 |
731.1 |
-2.90% |
1,511,100 |
| 2023/12/14 |
783 |
789.5 |
749.2 |
752.9 |
-1.72% |
1,203,200 |
| 2023/12/13 |
754.5 |
772.4 |
751 |
766.1 |
+2.35% |
1,772,600 |
| 2023/12/12 |
765 |
765.2 |
744.6 |
748.5 |
-2.09% |
1,122,900 |
| 2023/12/11 |
734 |
764.5 |
729.5 |
764.5 |
+4.01% |
1,324,900 |
| 2023/12/8 |
742.4 |
748.3 |
731.2 |
735 |
-0.78% |
1,436,800 |
| 2023/12/7 |
730.7 |
742 |
728 |
740.8 |
+1.08% |
1,279,600 |
| 2023/12/6 |
715 |
735.3 |
714.6 |
732.9 |
+3.08% |
1,215,100 |
| 2023/12/5 |
719 |
720.4 |
706.6 |
711 |
-1.85% |
1,120,800 |
| 2023/12/4 |
740 |
740 |
719.5 |
724.4 |
-1.59% |
1,147,600 |
| 2023/12/1 |
727.6 |
740.6 |
723.6 |
736.1 |
+1.91% |
1,058,100 |
| 2023/11/30 |
729.8 |
734.5 |
720.4 |
722.3 |
-1.98% |
1,291,900 |
| 2023/11/29 |
734.7 |
747.1 |
727.7 |
736.9 |
+1.24% |
823,500 |
| 2023/11/28 |
737.6 |
737.7 |
722.9 |
727.9 |
-1.10% |
671,900 |
| 2023/11/27 |
726 |
737.5 |
723 |
736 |
+1.13% |
985,000 |
| 2023/11/24 |
735.3 |
735.3 |
718.1 |
727.8 |
+0.00% |
966,300 |
| 2023/11/22 |
730.7 |
740.1 |
726.4 |
727.8 |
-0.23% |
1,089,500 |
| 2023/11/21 |
741.5 |
746.9 |
727.5 |
729.5 |
-2.03% |
1,007,600 |
| 2023/11/20 |
757.5 |
761.1 |
741 |
744.6 |
-1.70% |
814,100 |
| 2023/11/17 |
747 |
757.7 |
739 |
757.5 |
+1.92% |
891,300 |
| 2023/11/16 |
748.5 |
751.4 |
735 |
743.2 |
-0.77% |
951,500 |
| 2023/11/15 |
773.8 |
781.3 |
745.1 |
749 |
-2.17% |
1,136,300 |
| 2023/11/14 |
770.1 |
770.1 |
757 |
765.6 |
-0.94% |
694,000 |
| 2023/11/13 |
761 |
774.3 |
760.3 |
772.9 |
+1.55% |
832,100 |
| 2023/11/10 |
748.2 |
767.1 |
747.4 |
761.1 |
-0.28% |
1,267,200 |
| 2023/11/9 |
750.7 |
763.6 |
741.4 |
763.2 |
+0.71% |
1,672,000 |
| 2023/11/8 |
813 |
815.5 |
750.7 |
757.8 |
-5.83% |
2,259,000 |
| 2023/11/7 |
863.8 |
869.1 |
804.6 |
804.7 |
-6.84% |
1,546,500 |
| 2023/11/6 |
849.3 |
869.3 |
845 |
863.8 |
+4.54% |
1,970,900 |
| 2023/11/2 |
832 |
839.6 |
811.2 |
826.3 |
+0.63% |
1,807,300 |
| 2023/11/1 |
776.7 |
831 |
773.1 |
821.1 |
+9.96% |
3,901,900 |
| 2023/10/31 |
765.1 |
765.1 |
735.3 |
746.7 |
-1.41% |
1,389,000 |
| 2023/10/30 |
759.3 |
770.5 |
753.8 |
757.4 |
+0.24% |
2,212,300 |
| 2023/10/27 |
760.2 |
768.8 |
750.9 |
755.6 |
-1.61% |
1,164,900 |
| 2023/10/26 |
765.8 |
770.1 |
752.6 |
768 |
+0.46% |
644,500 |
| 2023/10/25 |
767 |
776.6 |
760.6 |
764.5 |
+0.96% |
600,400 |
|
