| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
1,021.5 |
1,025.5 |
992.6 |
1,011 |
-0.59% |
57,626,700 |
| 2024/4/23 |
1,036 |
1,064.5 |
1,015 |
1,017 |
-1.50% |
57,761,900 |
| 2024/4/22 |
1,023.5 |
1,059.5 |
1,019 |
1,032.5 |
+1.77% |
56,444,100 |
| 2024/4/19 |
1,007 |
1,023.5 |
986.2 |
1,014.5 |
-0.25% |
69,387,200 |
| 2024/4/18 |
1,000 |
1,029 |
996.3 |
1,017 |
+0.74% |
62,060,500 |
| 2024/4/17 |
1,061 |
1,074 |
1,003.5 |
1,009.5 |
-4.09% |
102,325,400 |
| 2024/4/16 |
1,098.5 |
1,099 |
1,047 |
1,052.5 |
-4.97% |
100,738,300 |
| 2024/4/15 |
1,035.5 |
1,114.5 |
1,030.5 |
1,107.5 |
+5.83% |
123,691,200 |
| 2024/4/12 |
1,078 |
1,085 |
1,029 |
1,046.5 |
-2.42% |
80,594,600 |
| 2024/4/11 |
1,064 |
1,083.5 |
1,028.5 |
1,072.5 |
-0.42% |
125,823,600 |
| 2024/4/10 |
1,028 |
1,099 |
1,015 |
1,077 |
+3.56% |
147,717,200 |
| 2024/4/9 |
1,004 |
1,053.5 |
999.1 |
1,040 |
+4.94% |
143,042,700 |
| 2024/4/8 |
970.5 |
1,002.5 |
955 |
991 |
+3.93% |
143,118,300 |
| 2024/4/5 |
988 |
1,010 |
907.2 |
953.5 |
-5.83% |
230,108,200 |
| 2024/4/4 |
926 |
1,031 |
926 |
1,012.5 |
+9.42% |
206,505,300 |
| 2024/4/3 |
899.5 |
935.5 |
894.2 |
925.3 |
+2.18% |
90,393,600 |
| 2024/4/2 |
900 |
918.9 |
892.8 |
905.6 |
+0.42% |
76,583,400 |
| 2024/4/1 |
960 |
960.7 |
900.3 |
901.8 |
-4.47% |
102,339,800 |
| 2024/3/29 |
919.7 |
951.9 |
910.1 |
944 |
+2.81% |
113,055,800 |
| 2024/3/28 |
915.2 |
960.6 |
909.4 |
918.2 |
+2.55% |
154,855,800 |
| 2024/3/27 |
898 |
909.9 |
881.7 |
895.4 |
+0.26% |
81,520,800 |
| 2024/3/26 |
869.4 |
901.3 |
865 |
893.1 |
+2.93% |
78,504,700 |
| 2024/3/25 |
872 |
887.3 |
866 |
867.7 |
-0.58% |
82,525,200 |
| 2024/3/22 |
874.6 |
891 |
857.7 |
872.8 |
+1.80% |
129,272,900 |
| 2024/3/21 |
816.4 |
862.7 |
809.2 |
857.4 |
+6.09% |
139,696,500 |
| 2024/3/19 |
838 |
838.9 |
803.5 |
808.2 |
-2.50% |
136,044,700 |
| 2024/3/18 |
944.6 |
944.9 |
818.5 |
828.9 |
-14.21% |
233,531,900 |
| 2024/3/15 |
842 |
967.3 |
837.5 |
966.2 |
+13.03% |
285,662,500 |
| 2024/3/14 |
805 |
860.8 |
801.7 |
854.8 |
+6.76% |
134,323,900 |
| 2024/3/13 |
795.4 |
815 |
789.2 |
800.7 |
+1.65% |
68,186,700 |
| 2024/3/12 |
789 |
795.4 |
765.7 |
787.7 |
-0.27% |
48,835,200 |
| 2024/3/11 |
800 |
810.9 |
783.7 |
789.8 |
-2.09% |
59,125,600 |
| 2024/3/8 |
789 |
807.9 |
786.2 |
806.7 |
+1.73% |
57,081,600 |
| 2024/3/7 |
785 |
795.4 |
771.4 |
793 |
+1.88% |
52,908,800 |
| 2024/3/6 |
773.5 |
783 |
765.3 |
778.4 |
+0.83% |
45,041,700 |
| 2024/3/5 |
782 |
787.3 |
768.8 |
772 |
-2.01% |
47,033,600 |
| 2024/3/4 |
802 |
802.8 |
784.4 |
787.8 |
-1.64% |
43,692,300 |
| 2024/3/1 |
813.6 |
814.8 |
799 |
800.9 |
-1.12% |
54,657,600 |
| 2024/2/29 |
839 |
841.6 |
804.3 |
810 |
-4.66% |
84,249,500 |
| 2024/2/28 |
796 |
851.8 |
795.7 |
849.6 |
+7.16% |
130,769,000 |
| 2024/2/27 |
815 |
816 |
790.5 |
792.8 |
-2.86% |
73,205,900 |
| 2024/2/26 |
798.5 |
818 |
793.7 |
816.1 |
+2.99% |
74,729,800 |
| 2024/2/22 |
782.6 |
799.9 |
778.6 |
792.4 |
+1.68% |
67,879,100 |
| 2024/2/21 |
798.1 |
807.7 |
775.4 |
779.3 |
-1.97% |
58,124,800 |
| 2024/2/20 |
793 |
805.2 |
783.3 |
795 |
+0.76% |
61,090,100 |
| 2024/2/19 |
770.9 |
792.1 |
765.3 |
789 |
+1.39% |
41,212,700 |
| 2024/2/16 |
763.1 |
785.9 |
758.6 |
778.2 |
+2.71% |
55,869,800 |
| 2024/2/15 |
760.1 |
763.6 |
747.3 |
757.7 |
+0.76% |
37,167,700 |
| 2024/2/14 |
762 |
770.6 |
748 |
752 |
-2.48% |
38,908,400 |
| 2024/2/13 |
757 |
771.9 |
743.7 |
771.1 |
+3.66% |
44,646,000 |
| 2024/2/9 |
739.6 |
752.6 |
729 |
743.9 |
-0.28% |
38,902,000 |
| 2024/2/8 |
751.1 |
754.6 |
736.8 |
746 |
-2.22% |
47,488,400 |
| 2024/2/7 |
770 |
774 |
753 |
762.9 |
-0.39% |
38,950,000 |
| 2024/2/6 |
798.1 |
801 |
765.9 |
765.9 |
-4.61% |
73,764,000 |
| 2024/2/5 |
771.3 |
802.9 |
769 |
802.9 |
+4.49% |
76,482,300 |
| 2024/2/2 |
760.8 |
784 |
755.7 |
768.4 |
+1.84% |
79,762,200 |
| 2024/2/1 |
783 |
783.8 |
743.8 |
754.5 |
-4.29% |
97,344,400 |
| 2024/1/31 |
782.7 |
791 |
766.6 |
788.3 |
+1.23% |
56,519,300 |
| 2024/1/30 |
776 |
780.4 |
768 |
778.7 |
+0.49% |
39,661,800 |
| 2024/1/29 |
761.9 |
776.3 |
761.2 |
774.9 |
+2.47% |
45,018,700 |
| 2024/1/26 |
782.6 |
782.6 |
755.9 |
756.2 |
-3.96% |
55,375,900 |
| 2024/1/25 |
780 |
789.5 |
764.1 |
787.4 |
+0.90% |
51,164,800 |
| 2024/1/24 |
792 |
795.9 |
773 |
780.4 |
-1.33% |
50,810,500 |
| 2024/1/23 |
789.5 |
805 |
786 |
790.9 |
-0.74% |
65,368,000 |
| 2024/1/22 |
780 |
797 |
773.1 |
796.8 |
+2.08% |
45,530,400 |
| 2024/1/19 |
804 |
805.5 |
780.1 |
780.6 |
-2.50% |
54,784,200 |
| 2024/1/18 |
810 |
820.9 |
794.4 |
800.6 |
-1.18% |
80,387,000 |
| 2024/1/17 |
847 |
850 |
802.5 |
810.2 |
-4.53% |
119,547,600 |
| 2024/1/16 |
833 |
850 |
820.1 |
848.6 |
+2.51% |
99,813,800 |
| 2024/1/15 |
788.6 |
828 |
786 |
827.8 |
+4.31% |
83,532,300 |
| 2024/1/12 |
795.6 |
807.4 |
786 |
793.6 |
-0.43% |
83,383,100 |
| 2024/1/11 |
784.6 |
821.4 |
784 |
797 |
+2.22% |
101,366,300 |
| 2024/1/10 |
774.6 |
789.2 |
768.7 |
779.7 |
-0.29% |
81,689,200 |
| 2024/1/9 |
764 |
785.5 |
755.1 |
782 |
+3.17% |
100,356,900 |
| 2024/1/5 |
755.1 |
761.9 |
725.5 |
758 |
+0.40% |
103,174,400 |
| 2024/1/4 |
708.5 |
758.7 |
679 |
755 |
+2.23% |
133,843,800 |
| 2023/12/29 |
735 |
760.9 |
732.1 |
738.5 |
+0.24% |
93,470,900 |
| 2023/12/28 |
727.4 |
741.4 |
721.6 |
736.7 |
+0.23% |
72,488,600 |
| 2023/12/27 |
733.9 |
773 |
721.6 |
735 |
+0.26% |
133,849,900 |
| 2023/12/26 |
733.6 |
745.5 |
723.5 |
733.1 |
+0.69% |
65,546,200 |
| 2023/12/25 |
736.2 |
740.8 |
718 |
728.1 |
-1.10% |
44,773,500 |
| 2023/12/22 |
724.4 |
752.8 |
724.2 |
736.2 |
+1.47% |
67,216,400 |
| 2023/12/21 |
731.4 |
769 |
723 |
725.5 |
-0.04% |
102,757,400 |
| 2023/12/20 |
733 |
742 |
713.1 |
725.8 |
-1.12% |
83,623,300 |
| 2023/12/19 |
748 |
751.5 |
718.4 |
734 |
-0.24% |
62,446,500 |
| 2023/12/18 |
742.3 |
747.3 |
712 |
735.8 |
-2.14% |
84,812,200 |
| 2023/12/15 |
775.8 |
779 |
746.6 |
751.9 |
-3.31% |
84,435,500 |
| 2023/12/14 |
861.9 |
862 |
756.8 |
777.6 |
-4.81% |
157,152,400 |
| 2023/12/13 |
825 |
843.9 |
783 |
816.9 |
-2.02% |
156,148,100 |
| 2023/12/12 |
886.3 |
888 |
825.8 |
833.7 |
-6.49% |
151,880,300 |
| 2023/12/11 |
779 |
895 |
774.2 |
891.6 |
+14.63% |
209,188,600 |
| 2023/12/8 |
769.8 |
800.8 |
742.6 |
777.8 |
+1.67% |
114,617,000 |
| 2023/12/7 |
692 |
767.8 |
690.2 |
765 |
+10.55% |
149,979,000 |
| 2023/12/6 |
640 |
699.8 |
637.1 |
692 |
+8.07% |
78,727,000 |
| 2023/12/5 |
642 |
646.4 |
631.5 |
640.3 |
-0.73% |
15,863,000 |
| 2023/12/4 |
641 |
649.4 |
635.3 |
645 |
+1.00% |
17,749,000 |
| 2023/12/1 |
636.9 |
642.9 |
633.6 |
638.6 |
+1.22% |
14,126,300 |
| 2023/11/30 |
628 |
638.6 |
624 |
630.9 |
+0.43% |
15,249,800 |
| 2023/11/29 |
633.1 |
639.8 |
621.1 |
628.2 |
-1.37% |
14,846,200 |
| 2023/11/28 |
638.8 |
640.3 |
632.6 |
636.9 |
-0.47% |
9,847,500 |
| 2023/11/27 |
647.1 |
648.6 |
631.7 |
639.9 |
-1.04% |
17,204,200 |
| 2023/11/24 |
654.3 |
656.2 |
643.6 |
646.6 |
-0.84% |
13,856,600 |
| 2023/11/22 |
655 |
661.6 |
650 |
652.1 |
+0.48% |
13,720,600 |
| 2023/11/21 |
664.5 |
666.2 |
649 |
649 |
-2.54% |
16,212,800 |
| 2023/11/20 |
667.7 |
673.9 |
658.9 |
665.9 |
+0.59% |
14,945,700 |
| 2023/11/17 |
649 |
662 |
646.1 |
662 |
+1.41% |
18,725,500 |
| 2023/11/16 |
656.2 |
666 |
645.1 |
652.8 |
-1.09% |
18,399,400 |
| 2023/11/15 |
671.9 |
687.6 |
659.3 |
660 |
-0.66% |
27,852,900 |
| 2023/11/14 |
664 |
669.1 |
653.8 |
664.4 |
+0.32% |
15,546,100 |
| 2023/11/13 |
658.1 |
666.8 |
655.9 |
662.3 |
+0.91% |
14,701,500 |
| 2023/11/10 |
649 |
657.6 |
643.6 |
656.3 |
+0.38% |
14,474,300 |
| 2023/11/9 |
643 |
657.3 |
632.5 |
653.8 |
+1.79% |
20,572,500 |
| 2023/11/8 |
669.9 |
675.5 |
641.1 |
642.3 |
-3.22% |
31,511,900 |
| 2023/11/7 |
688.3 |
694.9 |
660.6 |
663.7 |
-3.90% |
25,733,500 |
| 2023/11/6 |
688.9 |
698.1 |
676.1 |
690.6 |
+2.31% |
35,397,400 |
| 2023/11/2 |
649.6 |
675.5 |
644 |
675 |
+4.88% |
43,578,000 |
| 2023/11/1 |
649 |
659 |
637.5 |
643.6 |
+1.04% |
34,497,500 |
| 2023/10/31 |
645 |
645 |
628.3 |
637 |
-0.53% |
22,026,700 |
| 2023/10/30 |
647.2 |
652.4 |
635.3 |
640.4 |
-0.57% |
23,463,400 |
| 2023/10/27 |
638.9 |
646.7 |
629 |
644.1 |
+0.88% |
20,305,400 |
| 2023/10/26 |
639 |
639.4 |
621.5 |
638.5 |
+1.24% |
20,857,200 |
| 2023/10/25 |
634.8 |
642.9 |
629.8 |
630.7 |
+0.82% |
20,108,800 |
| 2023/10/24 |
636.9 |
638 |
614 |
625.6 |
-1.39% |
22,184,900 |
|
