日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
870.2 |
877.3 |
864 |
871.2 |
+0.92% |
1,857,000 |
2024/4/23 |
869.7 |
885 |
855.2 |
863.3 |
+0.34% |
2,469,700 |
2024/4/22 |
843.9 |
861 |
842.6 |
860.4 |
+2.22% |
2,399,000 |
2024/4/19 |
858.3 |
859.3 |
829 |
841.7 |
-2.78% |
3,278,400 |
2024/4/18 |
851.5 |
873.7 |
846 |
865.8 |
+1.44% |
2,798,700 |
2024/4/17 |
869.8 |
870 |
851.3 |
853.5 |
-2.54% |
2,826,400 |
2024/4/16 |
879.5 |
887 |
873 |
875.7 |
-1.46% |
3,035,800 |
2024/4/15 |
895.9 |
901.6 |
884 |
888.7 |
-1.69% |
2,416,900 |
2024/4/12 |
913.1 |
920.9 |
895.3 |
904 |
-0.71% |
2,444,600 |
2024/4/11 |
900.1 |
915.8 |
898 |
910.5 |
-0.02% |
1,792,800 |
2024/4/10 |
927.2 |
931.7 |
906.1 |
910.7 |
-0.90% |
2,282,000 |
2024/4/9 |
913.1 |
920.5 |
903.4 |
919 |
+0.40% |
2,112,500 |
2024/4/8 |
915 |
922.4 |
913.4 |
915.3 |
+0.41% |
1,656,000 |
2024/4/5 |
915 |
919.4 |
902.1 |
911.6 |
-1.62% |
2,424,700 |
2024/4/4 |
921 |
938.8 |
915 |
926.6 |
+1.37% |
3,382,000 |
2024/4/3 |
900.1 |
921.9 |
888 |
914.1 |
-0.02% |
4,482,400 |
2024/4/2 |
959.8 |
961 |
913.1 |
914.3 |
-6.00% |
5,878,800 |
2024/4/1 |
998 |
998.6 |
965.3 |
972.7 |
-1.45% |
2,269,600 |
2024/3/29 |
957 |
988 |
952.3 |
987 |
+2.82% |
2,491,200 |
2024/3/28 |
970 |
976.6 |
951 |
959.9 |
-0.45% |
2,895,900 |
2024/3/27 |
976.5 |
997.7 |
955.7 |
964.2 |
+0.93% |
5,181,100 |
2024/3/26 |
965.3 |
967 |
955.3 |
955.3 |
-0.64% |
2,297,200 |
2024/3/25 |
998 |
998 |
959.5 |
961.5 |
-3.77% |
3,502,700 |
2024/3/22 |
995 |
1,006.5 |
984.3 |
999.2 |
+1.25% |
3,872,100 |
2024/3/21 |
1,007.5 |
1,011.5 |
977.3 |
986.9 |
-0.12% |
3,945,200 |
2024/3/19 |
965.1 |
988.5 |
961.6 |
988.1 |
+2.62% |
3,331,700 |
2024/3/18 |
953.3 |
965.7 |
947.3 |
962.9 |
+2.00% |
2,312,800 |
2024/3/15 |
948.9 |
954 |
940.2 |
944 |
-2.06% |
2,758,200 |
2024/3/14 |
967 |
973.4 |
951.3 |
963.9 |
-0.70% |
2,829,700 |
2024/3/13 |
1,002 |
1,006.5 |
968.5 |
970.7 |
-2.26% |
4,399,700 |
2024/3/12 |
941 |
993.1 |
938.6 |
993.1 |
+4.53% |
5,200,200 |
2024/3/11 |
958 |
963.8 |
941.1 |
950.1 |
-1.60% |
3,594,900 |
2024/3/8 |
965 |
984.5 |
959.9 |
965.5 |
+0.10% |
3,251,300 |
2024/3/7 |
965.6 |
983.1 |
957.7 |
964.5 |
-0.67% |
3,303,500 |
2024/3/6 |
955 |
983.5 |
950.1 |
971 |
+0.80% |
4,351,900 |
2024/3/5 |
978.4 |
980 |
960.7 |
963.3 |
-2.91% |
4,452,800 |
2024/3/4 |
1,004 |
1,010 |
985.2 |
992.2 |
-1.13% |
3,918,500 |
2024/3/1 |
1,008 |
1,021 |
998.5 |
1,003.5 |
+0.05% |
3,420,600 |
2024/2/29 |
1,002 |
1,013 |
995.6 |
1,003 |
-1.08% |
4,394,100 |
2024/2/28 |
1,019 |
1,033 |
1,010.5 |
1,014 |
+0.35% |
3,029,600 |
2024/2/27 |
1,008 |
1,023 |
1,000.5 |
1,010.5 |
-1.22% |
4,873,600 |
2024/2/26 |
1,034 |
1,083.5 |
1,017 |
1,023 |
-0.78% |
8,599,400 |
2024/2/22 |
1,027.5 |
1,043.5 |
1,007 |
1,031 |
+0.98% |
6,153,800 |
2024/2/21 |
1,021.5 |
1,052 |
1,013 |
1,021 |
-2.34% |
9,298,000 |
2024/2/20 |
1,020 |
1,054.5 |
1,016 |
1,045.5 |
+3.77% |
13,459,500 |
2024/2/19 |
969 |
1,011 |
961.5 |
1,007.5 |
+4.10% |
11,750,300 |
2024/2/16 |
943 |
972 |
936 |
967.8 |
+4.08% |
9,591,700 |
2024/2/15 |
906 |
934 |
905 |
929.9 |
+2.68% |
6,530,800 |
2024/2/14 |
889.8 |
910.9 |
881 |
905.6 |
-0.42% |
6,208,900 |
2024/2/13 |
926.3 |
930.9 |
904.8 |
909.4 |
+1.46% |
6,160,000 |
2024/2/9 |
894.2 |
904.9 |
873 |
896.3 |
-0.19% |
8,223,200 |
2024/2/8 |
923.9 |
924.9 |
894.1 |
898 |
-1.92% |
6,894,800 |
2024/2/7 |
930 |
938.6 |
900.4 |
915.6 |
-2.47% |
10,411,700 |
2024/2/6 |
948 |
952.9 |
920 |
938.8 |
-2.40% |
11,204,600 |
2024/2/5 |
964 |
977.5 |
946.1 |
961.9 |
+1.19% |
15,358,100 |
2024/2/2 |
904 |
973.6 |
897.3 |
950.6 |
+6.31% |
29,054,400 |
2024/2/1 |
911 |
926.4 |
882 |
894.2 |
+0.24% |
26,965,100 |
2024/1/31 |
819.2 |
892.1 |
808.3 |
892.1 |
+15.23% |
46,643,800 |
2024/1/30 |
765.5 |
784 |
765.1 |
774.2 |
+1.14% |
6,885,400 |
2024/1/29 |
765 |
774.5 |
760.3 |
765.5 |
+1.36% |
3,673,300 |
2024/1/26 |
776.6 |
779.3 |
755.2 |
755.2 |
-3.29% |
5,065,300 |
2024/1/25 |
774 |
786 |
765.1 |
780.9 |
+0.32% |
3,562,600 |
2024/1/24 |
777 |
784.4 |
771.5 |
778.4 |
+0.40% |
2,219,000 |
2024/1/23 |
779 |
792.9 |
771.2 |
775.3 |
+0.73% |
4,000,500 |
2024/1/22 |
746.6 |
769.8 |
739.5 |
769.7 |
+3.65% |
3,370,500 |
2024/1/19 |
748.4 |
752.7 |
737.1 |
742.6 |
-0.32% |
2,914,600 |
2024/1/18 |
750 |
754.4 |
739.3 |
745 |
-1.40% |
3,622,200 |
2024/1/17 |
763.2 |
768.3 |
751.1 |
755.6 |
-0.90% |
4,619,300 |
2024/1/16 |
768.6 |
785 |
761.7 |
762.5 |
-1.05% |
4,077,600 |
2024/1/15 |
779.1 |
779.9 |
761.9 |
770.6 |
-1.12% |
3,309,800 |
2024/1/12 |
792 |
793 |
768.2 |
779.3 |
-0.75% |
5,348,900 |
2024/1/11 |
803 |
804.7 |
771.9 |
785.2 |
-1.60% |
7,335,500 |
2024/1/10 |
788.1 |
803.5 |
780.1 |
798 |
+0.58% |
4,028,500 |
2024/1/9 |
784.9 |
793.5 |
776.4 |
793.4 |
+2.08% |
5,272,200 |
2024/1/5 |
780.7 |
782.7 |
770.8 |
777.2 |
+0.01% |
3,947,300 |
2024/1/4 |
769 |
780.4 |
754 |
777.1 |
-0.08% |
4,023,300 |
2023/12/29 |
777 |
785 |
771.5 |
777.7 |
+0.06% |
4,149,900 |
2023/12/28 |
763.4 |
779.9 |
755.2 |
777.2 |
+2.30% |
3,898,400 |
2023/12/27 |
750.3 |
761.8 |
749.3 |
759.7 |
+1.14% |
2,802,700 |
2023/12/26 |
745 |
757.1 |
742.3 |
751.1 |
+0.17% |
2,326,100 |
2023/12/25 |
766 |
767.3 |
748.5 |
749.8 |
-0.58% |
2,931,800 |
2023/12/22 |
740 |
761 |
736.7 |
754.2 |
+1.66% |
3,465,400 |
2023/12/21 |
740 |
749.9 |
730.1 |
741.9 |
-1.24% |
2,884,900 |
2023/12/20 |
744 |
754 |
741.6 |
751.2 |
+1.73% |
5,148,000 |
2023/12/19 |
720 |
746.1 |
717 |
738.4 |
+1.97% |
4,500,900 |
2023/12/18 |
744.3 |
744.3 |
706.4 |
724.1 |
-3.21% |
6,754,000 |
2023/12/15 |
729 |
748.4 |
724.3 |
748.1 |
+4.48% |
7,280,900 |
2023/12/14 |
722 |
731.9 |
706.8 |
716 |
+0.82% |
5,259,700 |
2023/12/13 |
700.2 |
716.8 |
699.7 |
710.2 |
+1.50% |
4,124,600 |
2023/12/12 |
716.3 |
718 |
688.2 |
699.7 |
-2.10% |
5,928,500 |
2023/12/11 |
690 |
714.7 |
688.9 |
714.7 |
+5.85% |
7,147,700 |
2023/12/8 |
675.6 |
683.7 |
671.4 |
675.2 |
-0.27% |
3,516,300 |
2023/12/7 |
697 |
697.8 |
677 |
677 |
-2.34% |
4,764,500 |
2023/12/6 |
682 |
694.3 |
681 |
693.2 |
+1.17% |
3,293,200 |
2023/12/5 |
690 |
713.5 |
684 |
685.2 |
+0.76% |
7,351,100 |
2023/12/4 |
684 |
687.6 |
673 |
680 |
-0.70% |
2,832,700 |
2023/12/1 |
695 |
699.5 |
684.8 |
684.8 |
-0.06% |
3,248,800 |
2023/11/30 |
696 |
696.2 |
683.4 |
685.2 |
-1.27% |
3,313,400 |
2023/11/29 |
688 |
703.4 |
687 |
694 |
+0.71% |
3,367,500 |
2023/11/28 |
688 |
691.4 |
678.2 |
689.1 |
+0.75% |
3,416,800 |
2023/11/27 |
688 |
693.9 |
680.5 |
684 |
-0.28% |
2,139,900 |
2023/11/24 |
688.8 |
695.8 |
685 |
685.9 |
-0.28% |
2,300,500 |
2023/11/22 |
687 |
695.1 |
681.5 |
687.8 |
-2.02% |
3,415,700 |
2023/11/21 |
688 |
706.9 |
677.1 |
702 |
+3.46% |
5,226,800 |
2023/11/20 |
677 |
683.4 |
672.8 |
678.5 |
+1.03% |
3,184,200 |
2023/11/17 |
663.7 |
672 |
659.6 |
671.6 |
-0.91% |
3,599,200 |
2023/11/16 |
677.8 |
687 |
666 |
677.8 |
-0.28% |
3,566,300 |
2023/11/15 |
649.4 |
679.9 |
646.5 |
679.7 |
+7.99% |
7,918,600 |
2023/11/14 |
645 |
645.9 |
627 |
629.4 |
-2.21% |
5,344,600 |
2023/11/13 |
646.6 |
650.5 |
639.4 |
643.6 |
-1.41% |
3,937,300 |
2023/11/10 |
656 |
658.9 |
641.1 |
652.8 |
-1.72% |
4,738,700 |
2023/11/9 |
660 |
669 |
648.2 |
664.2 |
+0.39% |
3,954,200 |
2023/11/8 |
671.9 |
675.5 |
657.1 |
661.6 |
-1.74% |
5,033,800 |
2023/11/7 |
677 |
680.4 |
668.2 |
673.3 |
-1.10% |
3,231,100 |
2023/11/6 |
670 |
690.3 |
665.2 |
680.8 |
+3.73% |
5,568,800 |
2023/11/2 |
661.7 |
665.6 |
649.2 |
656.3 |
-0.89% |
5,551,400 |
2023/11/1 |
686.8 |
687 |
653.5 |
662.2 |
-3.40% |
6,477,400 |
2023/10/31 |
661 |
699.9 |
636.3 |
685.5 |
+2.77% |
7,971,300 |
2023/10/30 |
709.5 |
712.5 |
654.5 |
667 |
-0.37% |
14,902,600 |
2023/10/27 |
651.8 |
674.6 |
649.2 |
669.5 |
+2.95% |
5,307,000 |
2023/10/26 |
650.3 |
663.3 |
648 |
650.3 |
-0.72% |
3,522,300 |
2023/10/25 |
662.7 |
670.1 |
651.5 |
655 |
-1.46% |
4,018,300 |
2023/10/24 |
651 |
669 |
643.1 |
664.7 |
+2.36% |
3,680,800 |
|