日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
563.3 |
573 |
561.2 |
565.2 |
-0.42% |
2,059,100 |
2024/10/23 |
572.1 |
577.2 |
565.5 |
567.6 |
-0.98% |
1,785,600 |
2024/10/22 |
580.3 |
583 |
571 |
573.2 |
-1.55% |
1,943,600 |
2024/10/21 |
597 |
597.1 |
581.7 |
582.2 |
-2.82% |
1,774,900 |
2024/10/18 |
603.2 |
607.5 |
594.9 |
599.1 |
+0.45% |
2,066,300 |
2024/10/17 |
590 |
602.7 |
586.2 |
596.4 |
+2.46% |
3,715,600 |
2024/10/16 |
576.5 |
589 |
574.4 |
582.1 |
-0.14% |
2,029,100 |
2024/10/15 |
581 |
587.7 |
580.3 |
582.9 |
+2.08% |
3,811,100 |
2024/10/11 |
573.4 |
578.6 |
569.5 |
571 |
+0.28% |
2,184,700 |
2024/10/10 |
573.3 |
573.3 |
567.1 |
569.4 |
+0.64% |
2,363,000 |
2024/10/9 |
573 |
576 |
564.5 |
565.8 |
-0.49% |
2,367,300 |
2024/10/8 |
581 |
581.7 |
563.9 |
568.6 |
-3.28% |
3,395,900 |
2024/10/7 |
574.5 |
589.3 |
569.2 |
587.9 |
+5.34% |
4,537,000 |
2024/10/4 |
553.7 |
560.6 |
551 |
558.1 |
+2.03% |
3,497,900 |
2024/10/3 |
564.5 |
565.2 |
543.1 |
547 |
-1.48% |
3,756,700 |
2024/10/2 |
569.9 |
575.1 |
554 |
555.2 |
-4.26% |
4,071,700 |
2024/10/1 |
577 |
590.4 |
569.2 |
579.9 |
+0.94% |
3,208,300 |
2024/9/30 |
552.5 |
578.8 |
552.5 |
574.5 |
+4.13% |
4,963,700 |
2024/9/27 |
557.6 |
559.7 |
547.5 |
551.7 |
-2.28% |
2,919,100 |
2024/9/26 |
552 |
567 |
543 |
564.6 |
+3.31% |
5,082,400 |
2024/9/25 |
559.4 |
560.8 |
544.3 |
546.5 |
-2.31% |
3,658,900 |
2024/9/24 |
569.7 |
571.6 |
559.4 |
559.4 |
-1.27% |
2,742,300 |
2024/9/20 |
570.9 |
573.7 |
563.3 |
566.6 |
+1.40% |
5,603,200 |
2024/9/19 |
558.8 |
568.2 |
557.3 |
558.8 |
+1.38% |
3,070,000 |
2024/9/18 |
549.8 |
554.7 |
544.7 |
551.2 |
+0.66% |
2,951,300 |
2024/9/17 |
566 |
567.8 |
538.7 |
547.6 |
-1.72% |
3,424,400 |
2024/9/13 |
560.9 |
569.4 |
556.6 |
557.2 |
-1.62% |
3,736,700 |
2024/9/12 |
565 |
572.9 |
562.3 |
566.4 |
+2.93% |
4,096,300 |
2024/9/11 |
553.8 |
561.8 |
546.9 |
550.3 |
-2.10% |
3,469,900 |
2024/9/10 |
554.8 |
569.5 |
554.8 |
562.1 |
+1.15% |
2,911,500 |
2024/9/9 |
548.4 |
560.6 |
538.7 |
555.7 |
-2.59% |
3,480,200 |
2024/9/6 |
562.2 |
572.6 |
562 |
570.5 |
+2.59% |
2,426,200 |
2024/9/5 |
548.9 |
568.9 |
545.1 |
556.1 |
-2.13% |
4,026,100 |
2024/9/4 |
572.6 |
579.4 |
565.6 |
568.2 |
-4.12% |
4,201,900 |
2024/9/3 |
585 |
593 |
583.4 |
592.6 |
+1.89% |
3,085,000 |
2024/9/2 |
580 |
584.8 |
575.2 |
581.6 |
+2.00% |
2,671,200 |
2024/8/30 |
569.9 |
573 |
562.7 |
570.2 |
+0.05% |
2,339,200 |
2024/8/29 |
568.8 |
572.7 |
565.3 |
569.9 |
+0.48% |
2,164,700 |
2024/8/28 |
556 |
567.2 |
553.1 |
567.2 |
+1.11% |
1,282,700 |
2024/8/27 |
555.5 |
562.2 |
551.4 |
561 |
+1.37% |
1,267,300 |
2024/8/26 |
567.2 |
568.8 |
552 |
553.4 |
-2.43% |
2,071,500 |
2024/8/23 |
564.7 |
569.8 |
558 |
567.2 |
+0.28% |
1,968,100 |
2024/8/22 |
570 |
571.7 |
562 |
565.6 |
-1.21% |
2,378,900 |
2024/8/21 |
574.1 |
578.1 |
567.4 |
572.5 |
-0.78% |
2,403,500 |
2024/8/20 |
590 |
590.8 |
577 |
577 |
-0.59% |
3,045,500 |
2024/8/19 |
584.5 |
590.7 |
577.2 |
580.4 |
-0.70% |
4,005,900 |
2024/8/16 |
585 |
593 |
577.1 |
584.5 |
+4.43% |
4,841,100 |
2024/8/15 |
551.1 |
568.9 |
546.6 |
559.7 |
+2.55% |
3,300,100 |
2024/8/14 |
538.5 |
562.3 |
535.8 |
545.8 |
+2.06% |
3,112,600 |
2024/8/13 |
519.2 |
538.4 |
510 |
534.8 |
+2.67% |
3,409,700 |
2024/8/9 |
524.8 |
537.4 |
511.4 |
520.9 |
+3.19% |
5,116,300 |
2024/8/8 |
503.4 |
530.7 |
497.6 |
504.8 |
-1.68% |
6,754,300 |
2024/8/7 |
472.9 |
525.8 |
470 |
513.4 |
+5.01% |
6,127,600 |
2024/8/6 |
480 |
538.6 |
470 |
488.9 |
+4.53% |
10,623,600 |
2024/8/5 |
500 |
500 |
458.5 |
467.7 |
-16.26% |
6,252,200 |
2024/8/2 |
616 |
620.3 |
558.4 |
558.5 |
-12.95% |
5,898,200 |
2024/8/1 |
645 |
654.9 |
635.6 |
641.6 |
+1.04% |
5,602,400 |
2024/7/31 |
603 |
635.2 |
599.2 |
635 |
+6.42% |
4,051,800 |
2024/7/30 |
600.8 |
605.7 |
592.3 |
596.7 |
-1.66% |
1,843,100 |
2024/7/29 |
596.2 |
610.3 |
592.9 |
606.8 |
+2.19% |
2,358,900 |
2024/7/26 |
597.6 |
605.1 |
587.3 |
593.8 |
-0.64% |
2,158,500 |
2024/7/25 |
599.6 |
610.2 |
594.6 |
597.6 |
-2.85% |
3,816,800 |
2024/7/24 |
626.8 |
631.6 |
614 |
615.1 |
-1.79% |
2,707,100 |
2024/7/23 |
610 |
626.6 |
609.5 |
626.3 |
+2.96% |
3,639,500 |
2024/7/22 |
611 |
613.5 |
605.4 |
608.3 |
+0.51% |
1,750,900 |
2024/7/19 |
612.2 |
612.7 |
599.4 |
605.2 |
-1.14% |
2,384,700 |
2024/7/18 |
601.5 |
614.2 |
601 |
612.2 |
+0.79% |
2,461,400 |
2024/7/17 |
609.3 |
609.3 |
602.8 |
607.4 |
+0.25% |
2,048,800 |
2024/7/16 |
605.1 |
609.4 |
600.7 |
605.9 |
+0.13% |
2,441,400 |
2024/7/12 |
600.7 |
606.7 |
597.8 |
605.1 |
-0.61% |
2,960,900 |
2024/7/11 |
616 |
617.9 |
606.6 |
608.8 |
-0.47% |
2,281,700 |
2024/7/10 |
610.5 |
616 |
605.4 |
611.7 |
+0.44% |
2,713,800 |
2024/7/9 |
610.2 |
613.1 |
605.2 |
609 |
+0.13% |
1,903,200 |
2024/7/8 |
614.1 |
614.6 |
602.5 |
608.2 |
-1.06% |
2,296,200 |
2024/7/5 |
626.8 |
627.6 |
614.3 |
614.7 |
-1.81% |
1,786,200 |
2024/7/4 |
623.9 |
627.2 |
620.1 |
626 |
+0.64% |
3,032,300 |
2024/7/3 |
630 |
631.2 |
620.3 |
622 |
-1.80% |
2,949,400 |
2024/7/2 |
630 |
643.8 |
628.1 |
633.4 |
+0.60% |
4,461,900 |
2024/7/1 |
633.5 |
633.5 |
621.4 |
629.6 |
+0.51% |
3,300,700 |
2024/6/28 |
626 |
635.9 |
623.1 |
626.4 |
+0.47% |
3,751,300 |
2024/6/27 |
628.4 |
629 |
617.7 |
623.5 |
-0.51% |
3,074,200 |
2024/6/26 |
625.4 |
633.5 |
621.2 |
626.7 |
+2.84% |
5,448,500 |
2024/6/25 |
602.4 |
610 |
598.9 |
609.4 |
+2.73% |
4,061,800 |
2024/6/24 |
593.7 |
597.5 |
586.3 |
593.2 |
-0.55% |
4,164,900 |
2024/6/21 |
603 |
603.1 |
595.7 |
596.5 |
+0.59% |
7,221,200 |
2024/6/20 |
603.3 |
604 |
590.6 |
593 |
-0.05% |
3,436,500 |
2024/6/19 |
590 |
598 |
589.5 |
593.3 |
+0.64% |
3,391,000 |
2024/6/18 |
593.9 |
593.9 |
587.5 |
589.5 |
+0.61% |
2,107,300 |
2024/6/17 |
587.1 |
594.6 |
583.8 |
585.9 |
-0.20% |
2,362,500 |
2024/6/14 |
580.8 |
593.4 |
574.8 |
587.1 |
-0.10% |
5,255,400 |
2024/6/13 |
598.6 |
600.9 |
583.5 |
587.7 |
-1.36% |
3,564,100 |
2024/6/12 |
593 |
598 |
591.8 |
595.8 |
-0.63% |
1,913,600 |
2024/6/11 |
607.6 |
612.9 |
599.6 |
599.6 |
-1.14% |
2,824,800 |
2024/6/10 |
599 |
607.3 |
597.8 |
606.5 |
+2.17% |
2,385,900 |
2024/6/7 |
589.7 |
598.3 |
588.3 |
593.6 |
+0.66% |
3,025,300 |
2024/6/6 |
593 |
597 |
585.8 |
589.7 |
-0.61% |
6,601,000 |
2024/6/5 |
602 |
602.2 |
591.1 |
593.3 |
-3.32% |
5,995,200 |
2024/6/4 |
632 |
639 |
611.5 |
613.7 |
-3.55% |
5,136,200 |
2024/6/3 |
632.6 |
638.6 |
629.4 |
636.3 |
+1.03% |
4,683,400 |
2024/5/31 |
615 |
632.2 |
613.5 |
629.8 |
+3.28% |
5,558,100 |
2024/5/30 |
604.3 |
613.6 |
597.2 |
609.8 |
-0.15% |
4,145,800 |
2024/5/29 |
603.5 |
618.2 |
603 |
610.7 |
+2.90% |
5,772,300 |
2024/5/28 |
585.7 |
595.8 |
583.4 |
593.5 |
+1.54% |
4,158,000 |
2024/5/27 |
577.3 |
585.2 |
575 |
584.5 |
+1.23% |
3,294,900 |
2024/5/24 |
576.7 |
581.8 |
574 |
577.4 |
-0.79% |
3,707,300 |
2024/5/23 |
580.6 |
584.8 |
574.8 |
582 |
-1.00% |
4,259,100 |
2024/5/22 |
592.2 |
597.9 |
585.7 |
587.9 |
-0.59% |
4,098,300 |
2024/5/21 |
596.8 |
605 |
589.5 |
591.4 |
-2.10% |
4,309,400 |
2024/5/20 |
598 |
604.1 |
595.3 |
604.1 |
+1.53% |
3,376,800 |
2024/5/17 |
585 |
595 |
581.1 |
595 |
+1.59% |
3,608,100 |
2024/5/16 |
584.1 |
587.1 |
574.5 |
585.7 |
-1.91% |
4,394,800 |
2024/5/15 |
595 |
606.1 |
592.2 |
597.1 |
+1.74% |
5,805,700 |
2024/5/14 |
585.1 |
589.8 |
577.6 |
586.9 |
+1.12% |
5,783,400 |
2024/5/13 |
575.4 |
587.9 |
567.7 |
580.4 |
+2.65% |
5,617,000 |
2024/5/10 |
552.7 |
568.5 |
549.3 |
565.4 |
+3.01% |
4,060,200 |
2024/5/9 |
544.1 |
552.5 |
543 |
548.9 |
+0.62% |
2,123,300 |
2024/5/8 |
545 |
549.4 |
540.6 |
545.5 |
+0.35% |
2,445,600 |
2024/5/7 |
530.4 |
544.8 |
529.1 |
543.6 |
-1.24% |
3,646,800 |
2024/5/2 |
550.8 |
551.5 |
544.1 |
550.4 |
-0.13% |
2,706,500 |
2024/5/1 |
551.1 |
554.6 |
545.3 |
551.1 |
-1.36% |
3,526,100 |
2024/4/30 |
551.1 |
563.9 |
548.8 |
558.7 |
+1.09% |
4,501,700 |
2024/4/26 |
541 |
555.4 |
537.2 |
552.7 |
+1.97% |
5,433,200 |
2024/4/25 |
548 |
550.3 |
542 |
542 |
-1.09% |
2,919,600 |
|