| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
372.4 |
375.5 |
370.4 |
370.6 |
+1.23% |
1,138,000 |
| 2024/9/18 |
365 |
368 |
362 |
366.1 |
+1.02% |
756,600 |
| 2024/9/17 |
364.9 |
366.1 |
356.1 |
362.4 |
-0.55% |
1,384,200 |
| 2024/9/13 |
363.2 |
366.7 |
362 |
364.4 |
-0.74% |
1,066,300 |
| 2024/9/12 |
366.1 |
371.4 |
363.3 |
367.1 |
+1.49% |
974,900 |
| 2024/9/11 |
366.2 |
367.6 |
358 |
361.7 |
-2.00% |
857,800 |
| 2024/9/10 |
368.3 |
371.8 |
366.3 |
369.1 |
+0.87% |
940,600 |
| 2024/9/9 |
360 |
366.7 |
356.9 |
365.9 |
+0.05% |
798,500 |
| 2024/9/6 |
370.1 |
371.5 |
362.5 |
365.7 |
-1.16% |
1,175,400 |
| 2024/9/5 |
365.9 |
374.9 |
362.1 |
370 |
+0.76% |
591,600 |
| 2024/9/4 |
375.2 |
378.9 |
367.1 |
367.2 |
-4.18% |
1,062,500 |
| 2024/9/3 |
375 |
385.3 |
375 |
383.2 |
+2.24% |
751,900 |
| 2024/9/2 |
373 |
375.8 |
372.4 |
374.8 |
+0.32% |
592,800 |
| 2024/8/30 |
376.4 |
377.4 |
371.8 |
373.6 |
-0.72% |
855,900 |
| 2024/8/29 |
378.5 |
378.5 |
373.3 |
376.3 |
-0.55% |
711,400 |
| 2024/8/28 |
376.6 |
379 |
375.2 |
378.4 |
+0.50% |
543,700 |
| 2024/8/27 |
378 |
379.7 |
375.6 |
376.5 |
+0.05% |
681,000 |
| 2024/8/26 |
369.8 |
378.2 |
367.2 |
376.3 |
+1.21% |
862,000 |
| 2024/8/23 |
371.3 |
374.1 |
369 |
371.8 |
+0.03% |
612,500 |
| 2024/8/22 |
374.9 |
375.1 |
368 |
371.7 |
-0.88% |
940,400 |
| 2024/8/21 |
376.8 |
379.2 |
370.5 |
375 |
-1.52% |
818,700 |
| 2024/8/20 |
379.9 |
382.2 |
376.5 |
380.8 |
+1.20% |
568,300 |
| 2024/8/19 |
381 |
383.9 |
376.3 |
376.3 |
-1.41% |
989,200 |
| 2024/8/16 |
378.7 |
382.9 |
376.2 |
381.7 |
+2.97% |
1,087,100 |
| 2024/8/15 |
370 |
372.7 |
366 |
370.7 |
+0.95% |
897,000 |
| 2024/8/14 |
360.5 |
369.7 |
360.4 |
367.2 |
+2.43% |
1,077,300 |
| 2024/8/13 |
352 |
358.9 |
350.1 |
358.5 |
+3.25% |
1,606,300 |
| 2024/8/9 |
351.1 |
352 |
342.3 |
347.2 |
+1.19% |
1,418,000 |
| 2024/8/8 |
340.3 |
352 |
340.2 |
343.1 |
-1.49% |
1,671,400 |
| 2024/8/7 |
337.9 |
360.2 |
335.3 |
348.3 |
+1.25% |
2,373,800 |
| 2024/8/6 |
345 |
362 |
333.7 |
344 |
+3.74% |
2,028,600 |
| 2024/8/5 |
367 |
370.4 |
326.7 |
331.6 |
-16.68% |
3,108,800 |
| 2024/8/2 |
407.2 |
412 |
398 |
398 |
-5.53% |
1,780,600 |
| 2024/8/1 |
425.2 |
425.3 |
416.7 |
421.3 |
-2.88% |
1,673,800 |
| 2024/7/31 |
422.9 |
434.6 |
420.1 |
433.8 |
+2.84% |
1,464,800 |
| 2024/7/30 |
418.5 |
424.5 |
408.2 |
421.8 |
-0.94% |
1,970,300 |
| 2024/7/29 |
425 |
428.9 |
421.4 |
425.8 |
+1.16% |
1,327,500 |
| 2024/7/26 |
421 |
422 |
417.2 |
420.9 |
+0.07% |
1,291,600 |
| 2024/7/25 |
421.5 |
426.1 |
418.7 |
420.6 |
-1.08% |
1,728,100 |
| 2024/7/24 |
430.2 |
432.1 |
423.9 |
425.2 |
-1.71% |
1,097,100 |
| 2024/7/23 |
428.4 |
435 |
426.2 |
432.6 |
+0.96% |
1,228,700 |
| 2024/7/22 |
432 |
432.1 |
427.4 |
428.5 |
-0.92% |
774,700 |
| 2024/7/19 |
428.3 |
432.8 |
426 |
432.5 |
+0.65% |
806,100 |
| 2024/7/18 |
429.6 |
436.3 |
428 |
429.7 |
-0.21% |
1,387,100 |
| 2024/7/17 |
431.6 |
432 |
427.5 |
430.6 |
+0.12% |
699,600 |
| 2024/7/16 |
427.9 |
431.3 |
426.4 |
430.1 |
+0.33% |
998,500 |
| 2024/7/12 |
424.9 |
429.9 |
421 |
428.7 |
+0.68% |
1,065,700 |
| 2024/7/11 |
429.1 |
429.1 |
424 |
425.8 |
-0.12% |
1,301,300 |
| 2024/7/10 |
424.7 |
427.7 |
423 |
426.3 |
+0.28% |
1,127,200 |
| 2024/7/9 |
423.4 |
425.4 |
418.6 |
425.1 |
+1.46% |
1,342,100 |
| 2024/7/8 |
418.1 |
420 |
412.6 |
419 |
+0.72% |
1,084,300 |
| 2024/7/5 |
424 |
424 |
416 |
416 |
-1.91% |
859,900 |
| 2024/7/4 |
426.5 |
428.3 |
420.6 |
424.1 |
-0.49% |
1,247,100 |
| 2024/7/3 |
415.6 |
426.2 |
414 |
426.2 |
+2.48% |
1,589,700 |
| 2024/7/2 |
410 |
418.1 |
410 |
415.9 |
+1.79% |
2,126,600 |
| 2024/7/1 |
409 |
409.7 |
404.6 |
408.6 |
-0.10% |
998,500 |
| 2024/6/28 |
409 |
409.2 |
403 |
409 |
+0.02% |
1,053,900 |
| 2024/6/27 |
407.8 |
408.9 |
403.9 |
408.9 |
+0.15% |
865,000 |
| 2024/6/26 |
409 |
409 |
404.6 |
408.3 |
-0.15% |
1,160,200 |
| 2024/6/25 |
408 |
409.9 |
404.4 |
408.9 |
+0.34% |
1,676,000 |
| 2024/6/24 |
400.8 |
408.2 |
397.4 |
407.5 |
+1.52% |
2,404,400 |
| 2024/6/21 |
399.2 |
402.8 |
397.1 |
401.4 |
+0.93% |
2,054,400 |
| 2024/6/20 |
393.5 |
397.7 |
392 |
397.7 |
+1.82% |
1,742,100 |
| 2024/6/19 |
391.1 |
393.8 |
388.7 |
390.6 |
+0.10% |
1,185,400 |
| 2024/6/18 |
385 |
394.9 |
384.3 |
390.2 |
+2.96% |
1,800,000 |
| 2024/6/17 |
383.4 |
383.4 |
378.7 |
379 |
-1.46% |
1,165,100 |
| 2024/6/14 |
380.6 |
384.6 |
379.3 |
384.6 |
+1.10% |
1,393,400 |
| 2024/6/13 |
388.5 |
389.2 |
380.2 |
380.4 |
-1.81% |
1,061,600 |
| 2024/6/12 |
388.9 |
389.4 |
384.4 |
387.4 |
-0.67% |
1,055,400 |
| 2024/6/11 |
387 |
393.5 |
387 |
390 |
+1.25% |
1,177,600 |
| 2024/6/10 |
377.1 |
388.5 |
376.9 |
385.2 |
+0.03% |
1,792,200 |
| 2024/6/7 |
387.3 |
388.5 |
383.6 |
385.1 |
-0.57% |
722,700 |
| 2024/6/6 |
390.3 |
392.5 |
386.7 |
387.3 |
+0.13% |
962,900 |
| 2024/6/5 |
388.5 |
388.5 |
382.7 |
386.8 |
-0.64% |
1,247,500 |
| 2024/6/4 |
393 |
395.2 |
389.2 |
389.3 |
-1.52% |
1,755,400 |
| 2024/6/3 |
400 |
402 |
391 |
395.3 |
-1.74% |
1,595,200 |
| 2024/5/31 |
396.4 |
403 |
396 |
402.3 |
+1.31% |
1,756,000 |
| 2024/5/30 |
388.4 |
398.6 |
388 |
397.1 |
+0.18% |
724,900 |
| 2024/5/29 |
397 |
400.7 |
395.9 |
396.4 |
-0.85% |
674,900 |
| 2024/5/28 |
401.5 |
402.9 |
398.1 |
399.8 |
-0.27% |
838,000 |
| 2024/5/27 |
397 |
400.9 |
395.5 |
400.9 |
+1.49% |
1,135,800 |
| 2024/5/24 |
389.5 |
398.2 |
387.8 |
395 |
+0.66% |
1,352,500 |
| 2024/5/23 |
389.5 |
392.4 |
385.1 |
392.4 |
+1.21% |
728,400 |
| 2024/5/22 |
387 |
391 |
385.3 |
387.7 |
-0.33% |
1,096,000 |
| 2024/5/21 |
397.1 |
397.7 |
389 |
389 |
-2.38% |
1,358,600 |
| 2024/5/20 |
394.7 |
402.2 |
394.5 |
398.5 |
+1.01% |
914,000 |
| 2024/5/17 |
395.3 |
396.7 |
389.8 |
394.5 |
-0.23% |
749,600 |
| 2024/5/16 |
403.9 |
404.6 |
390.5 |
395.4 |
-2.10% |
1,770,800 |
| 2024/5/15 |
413.9 |
414.4 |
403.9 |
403.9 |
-1.97% |
942,500 |
| 2024/5/14 |
410.6 |
421.2 |
408.3 |
412 |
+1.98% |
1,817,700 |
| 2024/5/13 |
407.1 |
408.7 |
400.4 |
404 |
-0.49% |
1,202,200 |
| 2024/5/10 |
409.3 |
417 |
399.3 |
406 |
-0.49% |
2,401,500 |
| 2024/5/9 |
406.9 |
412.3 |
406.3 |
408 |
+0.67% |
1,327,700 |
| 2024/5/8 |
405.2 |
408.5 |
403.2 |
405.3 |
-0.73% |
670,900 |
| 2024/5/7 |
407.1 |
409.4 |
401.3 |
408.3 |
+1.04% |
959,600 |
| 2024/5/2 |
400.8 |
405.3 |
400.3 |
404.1 |
+0.45% |
798,100 |
| 2024/5/1 |
404.5 |
405.3 |
401.1 |
402.3 |
-1.40% |
748,300 |
| 2024/4/30 |
402 |
408 |
400 |
408 |
+1.54% |
1,161,000 |
| 2024/4/26 |
394.1 |
402.5 |
392.4 |
401.8 |
+1.98% |
1,330,700 |
| 2024/4/25 |
398.2 |
398.9 |
393.1 |
394 |
-1.82% |
754,400 |
| 2024/4/24 |
395.5 |
402.3 |
394.2 |
401.3 |
+1.65% |
871,600 |
| 2024/4/23 |
394.6 |
397.4 |
392.8 |
394.8 |
+0.15% |
604,500 |
| 2024/4/22 |
398 |
399.2 |
393.3 |
394.2 |
+0.59% |
784,800 |
| 2024/4/19 |
399.1 |
399.9 |
387.5 |
391.9 |
-1.80% |
1,335,500 |
| 2024/4/18 |
395 |
400.9 |
393.2 |
399.1 |
+0.83% |
745,800 |
| 2024/4/17 |
402.5 |
403.1 |
395.3 |
395.8 |
-1.64% |
1,307,800 |
| 2024/4/16 |
412 |
413.6 |
400.8 |
402.4 |
-3.39% |
1,687,300 |
| 2024/4/15 |
412 |
416.5 |
405 |
416.5 |
+0.10% |
1,309,700 |
| 2024/4/12 |
410.4 |
417.2 |
406.2 |
416.1 |
+1.89% |
1,497,100 |
| 2024/4/11 |
405.9 |
410 |
400.3 |
408.4 |
-0.51% |
1,421,300 |
| 2024/4/10 |
415.7 |
416.5 |
407.1 |
410.5 |
-1.35% |
1,363,500 |
| 2024/4/9 |
402.1 |
417.2 |
401.9 |
416.1 |
+3.77% |
2,380,100 |
| 2024/4/8 |
401.4 |
402.4 |
398.4 |
401 |
+1.01% |
1,132,200 |
| 2024/4/5 |
395 |
398.5 |
391.5 |
397 |
-0.60% |
1,370,000 |
| 2024/4/4 |
394.5 |
401.9 |
393.3 |
399.4 |
+1.86% |
1,507,100 |
| 2024/4/3 |
390 |
393.5 |
387.6 |
392.1 |
+0.41% |
1,230,200 |
| 2024/4/2 |
396.5 |
396.6 |
387.5 |
390.5 |
-0.84% |
1,170,800 |
| 2024/4/1 |
405.7 |
405.7 |
393.1 |
393.8 |
-2.23% |
1,071,000 |
| 2024/3/29 |
400.1 |
405.6 |
398.1 |
402.8 |
+0.30% |
1,079,300 |
| 2024/3/28 |
401.8 |
403.3 |
394.6 |
401.6 |
-1.67% |
1,745,200 |
| 2024/3/27 |
402 |
409.9 |
401.4 |
408.4 |
+2.13% |
1,756,900 |
| 2024/3/26 |
399.4 |
401.8 |
397.2 |
399.9 |
+0.15% |
640,000 |
| 2024/3/25 |
407.2 |
407.2 |
399.1 |
399.3 |
-1.43% |
1,080,000 |
|
