日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
969.4 |
974 |
958.5 |
964.2 |
-1.67% |
17,491,000 |
2024/3/27 |
981.5 |
991.5 |
976.1 |
980.6 |
+0.06% |
18,061,300 |
2024/3/26 |
977 |
983.5 |
968 |
980 |
-0.06% |
10,747,800 |
2024/3/25 |
990 |
1,006 |
980.4 |
980.6 |
-0.43% |
19,039,300 |
2024/3/22 |
1,000 |
1,002 |
978 |
984.8 |
-0.42% |
27,819,200 |
2024/3/21 |
977 |
989 |
971 |
989 |
+3.67% |
25,680,500 |
2024/3/19 |
943.5 |
954 |
932.3 |
954 |
+1.35% |
24,722,100 |
2024/3/18 |
915 |
947.9 |
915 |
941.3 |
+3.28% |
25,152,400 |
2024/3/15 |
900 |
917.7 |
899.8 |
911.4 |
+0.51% |
19,140,300 |
2024/3/14 |
896 |
908.2 |
889 |
906.8 |
+1.55% |
17,156,200 |
2024/3/13 |
903.7 |
909.9 |
883.1 |
893 |
+0.26% |
16,179,800 |
2024/3/12 |
875 |
892.5 |
866.6 |
890.7 |
+0.55% |
16,505,400 |
2024/3/11 |
900 |
901 |
871.5 |
885.8 |
-3.65% |
21,900,200 |
2024/3/8 |
918 |
930.8 |
909.1 |
919.4 |
+0.05% |
21,635,200 |
2024/3/7 |
927.2 |
947 |
912 |
918.9 |
+0.09% |
34,766,100 |
2024/3/6 |
908.6 |
918.1 |
900 |
918.1 |
+1.26% |
24,711,400 |
2024/3/5 |
886.3 |
912.5 |
877 |
906.7 |
+3.28% |
30,635,500 |
2024/3/4 |
881 |
887.9 |
869.2 |
877.9 |
+0.78% |
22,176,100 |
2024/3/1 |
853.1 |
871.1 |
850.1 |
871.1 |
+2.39% |
16,455,500 |
2024/2/29 |
857 |
857 |
842.3 |
850.8 |
-1.08% |
22,675,000 |
2024/2/28 |
857.2 |
864.4 |
851.5 |
860.1 |
+0.54% |
14,801,200 |
2024/2/27 |
848.3 |
871.9 |
845.1 |
855.5 |
+1.11% |
28,562,000 |
2024/2/26 |
854 |
855.6 |
843.6 |
846.1 |
-0.45% |
17,398,000 |
2024/2/22 |
841.5 |
851.3 |
837.7 |
849.9 |
+1.63% |
24,917,900 |
2024/2/21 |
837 |
839.6 |
828 |
836.3 |
+0.61% |
15,502,000 |
2024/2/20 |
845 |
854.7 |
828.4 |
831.2 |
-1.26% |
22,580,400 |
2024/2/19 |
828.3 |
842 |
822.2 |
841.8 |
+1.65% |
19,012,800 |
2024/2/16 |
815 |
831.5 |
813.5 |
828.1 |
+2.40% |
30,344,300 |
2024/2/15 |
815 |
815.6 |
804 |
808.7 |
+0.50% |
14,225,700 |
2024/2/14 |
809.1 |
810.7 |
796.1 |
804.7 |
-1.46% |
18,557,800 |
2024/2/13 |
811.6 |
822.4 |
810.9 |
816.6 |
+1.67% |
18,614,800 |
2024/2/9 |
811.5 |
815.5 |
803.2 |
803.2 |
-0.80% |
15,385,600 |
2024/2/8 |
813.9 |
814.6 |
802.3 |
809.7 |
+0.25% |
15,098,300 |
2024/2/7 |
810 |
816.4 |
800.6 |
807.7 |
-1.31% |
18,860,300 |
2024/2/6 |
804 |
823.3 |
801 |
818.4 |
+0.80% |
24,279,800 |
2024/2/5 |
802.3 |
813.3 |
791 |
811.9 |
+2.44% |
20,643,800 |
2024/2/2 |
795 |
798.2 |
787 |
792.6 |
-2.00% |
21,265,500 |
2024/2/1 |
810 |
829.9 |
801 |
808.8 |
+5.15% |
49,209,500 |
2024/1/31 |
759.5 |
769.2 |
753.6 |
769.2 |
+1.28% |
20,417,600 |
2024/1/30 |
763.9 |
764 |
757.6 |
759.5 |
-0.85% |
16,690,500 |
2024/1/29 |
755.4 |
770 |
755.2 |
766 |
+3.07% |
25,818,700 |
2024/1/26 |
751 |
752.9 |
742 |
743.2 |
-1.90% |
16,662,300 |
2024/1/25 |
755.7 |
764.8 |
752.7 |
757.6 |
+2.28% |
23,989,400 |
2024/1/24 |
742.1 |
743.2 |
735.6 |
740.7 |
-0.27% |
12,795,800 |
2024/1/23 |
743.6 |
749.8 |
737 |
742.7 |
-1.26% |
19,885,900 |
2024/1/22 |
742.8 |
752.2 |
737.3 |
752.2 |
+2.96% |
19,395,400 |
2024/1/19 |
732.8 |
734 |
720.6 |
730.6 |
+1.23% |
14,395,300 |
2024/1/18 |
732.4 |
734.1 |
721.6 |
721.7 |
-0.81% |
13,125,000 |
2024/1/17 |
734 |
752.1 |
726.9 |
727.6 |
-0.67% |
30,192,800 |
2024/1/16 |
731 |
738.5 |
728.7 |
732.5 |
+1.15% |
28,919,200 |
2024/1/15 |
689.8 |
728 |
689.3 |
724.2 |
+4.96% |
28,403,100 |
2024/1/12 |
702.5 |
708 |
685.1 |
690 |
-0.55% |
26,055,900 |
2024/1/11 |
686.2 |
699.3 |
686.1 |
693.8 |
+2.60% |
23,993,700 |
2024/1/10 |
672.8 |
681.7 |
668.1 |
676.2 |
+0.13% |
16,996,400 |
2024/1/9 |
680.6 |
682.5 |
672.2 |
675.3 |
+0.91% |
19,620,400 |
2024/1/5 |
648 |
670 |
647.9 |
669.2 |
+4.16% |
23,202,000 |
2024/1/4 |
635 |
645.9 |
629.3 |
642.5 |
+0.75% |
9,924,600 |
2023/12/29 |
640 |
646.9 |
633.6 |
637.7 |
-0.03% |
8,500,600 |
2023/12/28 |
633.7 |
637.9 |
632.3 |
637.9 |
+0.27% |
5,052,700 |
2023/12/27 |
631 |
636.4 |
629 |
636.2 |
+1.10% |
7,524,200 |
2023/12/26 |
631 |
631.9 |
626.7 |
629.3 |
-0.40% |
6,800,100 |
2023/12/25 |
643 |
643 |
628.8 |
631.8 |
-0.99% |
7,369,900 |
2023/12/22 |
638 |
645.5 |
635 |
638.1 |
+0.49% |
11,913,900 |
2023/12/21 |
637.2 |
637.9 |
632.9 |
635 |
-1.61% |
12,928,800 |
2023/12/20 |
625 |
647 |
624.8 |
645.4 |
+2.98% |
19,233,000 |
2023/12/19 |
625.6 |
628.6 |
618.4 |
626.7 |
-0.24% |
13,009,100 |
2023/12/18 |
618.3 |
629.8 |
612.5 |
628.2 |
+1.32% |
17,089,400 |
2023/12/15 |
612 |
620 |
607 |
620 |
+1.47% |
16,052,200 |
2023/12/14 |
619 |
619.5 |
611 |
611 |
-1.10% |
13,283,300 |
2023/12/13 |
616 |
619 |
613.8 |
617.8 |
+0.82% |
12,292,500 |
2023/12/12 |
609 |
614.7 |
607.6 |
612.8 |
+0.94% |
11,455,900 |
2023/12/11 |
605 |
610.6 |
601.9 |
607.1 |
+1.83% |
10,601,700 |
2023/12/8 |
601.1 |
605.7 |
593.6 |
596.2 |
-1.99% |
11,820,000 |
2023/12/7 |
609 |
609.4 |
602.2 |
608.3 |
-0.56% |
8,225,600 |
2023/12/6 |
601 |
612 |
599.9 |
611.7 |
+2.26% |
9,368,400 |
2023/12/5 |
605.2 |
608.1 |
596.3 |
598.2 |
-1.12% |
8,150,600 |
2023/12/4 |
603.6 |
606.8 |
598.4 |
605 |
-0.05% |
7,011,700 |
2023/12/1 |
609 |
609.9 |
604.5 |
605.3 |
-0.33% |
7,659,300 |
2023/11/30 |
591 |
607.3 |
588.8 |
607.3 |
+1.33% |
20,034,500 |
2023/11/29 |
598.5 |
602.1 |
592.6 |
599.3 |
-0.07% |
7,950,300 |
2023/11/28 |
607 |
608.2 |
597.2 |
599.7 |
-1.59% |
11,028,000 |
2023/11/27 |
605 |
610.1 |
602.6 |
609.4 |
+0.73% |
6,627,600 |
2023/11/24 |
615.8 |
616.6 |
605 |
605 |
-0.67% |
7,335,100 |
2023/11/22 |
606.4 |
610.3 |
605.2 |
609.1 |
-0.15% |
5,724,700 |
2023/11/21 |
618 |
618.2 |
608 |
610 |
-1.37% |
8,261,400 |
2023/11/20 |
618.3 |
624.7 |
616.9 |
618.5 |
+0.42% |
11,149,100 |
2023/11/17 |
605 |
615.9 |
604.9 |
615.9 |
+1.12% |
8,787,400 |
2023/11/16 |
611.2 |
613.4 |
604.1 |
609.1 |
-0.96% |
8,902,300 |
2023/11/15 |
612.5 |
617.5 |
610.6 |
615 |
+2.07% |
12,173,400 |
2023/11/14 |
606.4 |
607.6 |
602.1 |
602.5 |
-0.25% |
6,939,800 |
2023/11/13 |
605 |
607.7 |
600.2 |
604 |
+0.20% |
5,383,000 |
2023/11/10 |
594 |
604.5 |
593.7 |
602.8 |
+0.07% |
7,689,600 |
2023/11/9 |
590 |
604.6 |
587.5 |
602.4 |
+1.60% |
8,312,100 |
2023/11/8 |
613.6 |
614.6 |
590 |
592.9 |
-3.09% |
13,931,400 |
2023/11/7 |
615 |
620.8 |
610.2 |
611.8 |
-0.79% |
12,859,600 |
2023/11/6 |
615 |
622.5 |
612 |
616.7 |
+1.93% |
16,198,400 |
2023/11/2 |
605.8 |
608.8 |
600.3 |
605 |
+1.42% |
15,391,200 |
2023/11/1 |
591.1 |
597.5 |
586.8 |
596.5 |
+2.86% |
16,888,300 |
2023/10/31 |
576.9 |
584.9 |
566.5 |
579.9 |
+1.56% |
17,432,700 |
2023/10/30 |
585 |
588.7 |
569.6 |
571 |
-1.14% |
38,960,600 |
2023/10/27 |
572.5 |
579.8 |
566.9 |
577.6 |
+2.48% |
12,536,700 |
2023/10/26 |
571 |
575.9 |
562.4 |
563.6 |
-2.22% |
11,766,000 |
2023/10/25 |
579.7 |
583.3 |
573.8 |
576.4 |
+0.16% |
9,769,600 |
2023/10/24 |
581 |
581 |
560.7 |
575.5 |
-0.43% |
10,807,500 |
2023/10/23 |
577.7 |
581.2 |
574.3 |
578 |
-0.60% |
9,346,700 |
2023/10/20 |
585.5 |
589.8 |
579.5 |
581.5 |
-1.09% |
8,176,500 |
2023/10/19 |
588.3 |
595 |
587.1 |
587.9 |
-2.26% |
11,429,400 |
2023/10/18 |
599.7 |
603.9 |
596 |
601.5 |
+0.94% |
8,904,500 |
2023/10/17 |
600.1 |
605.4 |
590.9 |
595.9 |
+0.56% |
8,693,700 |
2023/10/16 |
589 |
594.5 |
588.2 |
592.6 |
-0.79% |
10,748,600 |
2023/10/13 |
606.1 |
613.4 |
593.8 |
597.3 |
-2.40% |
13,244,300 |
2023/10/12 |
611.3 |
614.5 |
607.8 |
612 |
+0.38% |
9,057,300 |
2023/10/11 |
612.2 |
615.7 |
607.7 |
609.7 |
-0.28% |
9,076,600 |
2023/10/10 |
605.6 |
613 |
600 |
611.4 |
+2.31% |
12,372,200 |
2023/10/6 |
592.5 |
604.6 |
590.2 |
597.6 |
+1.56% |
16,586,600 |
2023/10/5 |
572 |
589.4 |
568.1 |
588.4 |
+4.01% |
16,377,800 |
2023/10/4 |
572.9 |
576.6 |
563.1 |
565.7 |
-3.65% |
17,335,700 |
2023/10/3 |
595.2 |
598.5 |
585.1 |
587.1 |
-2.12% |
13,197,500 |
2023/10/2 |
600 |
612.8 |
599 |
599.8 |
+0.12% |
12,034,900 |
2023/9/29 |
609 |
609.4 |
594.4 |
599.1 |
-1.92% |
18,281,900 |
2023/9/28 |
614.7 |
615.4 |
605.6 |
610.8 |
-1.63% |
13,626,900 |
2023/9/27 |
620 |
621.3 |
611.6 |
620.9 |
-0.22% |
14,772,400 |
2023/9/26 |
624.3 |
626 |
618.8 |
622.3 |
+0.00% |
12,615,300 |
|