| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
652.2 |
653.9 |
645 |
646.2 |
+0.51% |
822,800 |
| 2024/10/2 |
640 |
650.7 |
639.1 |
642.9 |
+0.34% |
1,291,100 |
| 2024/10/1 |
635.6 |
643.6 |
634.8 |
640.7 |
+0.23% |
1,460,700 |
| 2024/9/30 |
630.1 |
645.2 |
630.1 |
639.2 |
-0.14% |
1,803,400 |
| 2024/9/27 |
636 |
642.1 |
634.2 |
640.1 |
-1.01% |
1,383,600 |
| 2024/9/26 |
635.7 |
646.7 |
635 |
646.6 |
+2.72% |
2,280,900 |
| 2024/9/25 |
622.2 |
638.3 |
619.3 |
629.5 |
+1.17% |
1,793,200 |
| 2024/9/24 |
623.1 |
631.9 |
620.9 |
622.2 |
+1.40% |
2,477,900 |
| 2024/9/20 |
605 |
622.5 |
604.2 |
613.6 |
+1.86% |
3,667,400 |
| 2024/9/19 |
600 |
607 |
599.4 |
602.4 |
+0.38% |
1,359,400 |
| 2024/9/18 |
600 |
602.9 |
593.2 |
600.1 |
+0.86% |
901,200 |
| 2024/9/17 |
591.4 |
596.8 |
585.2 |
595 |
+0.80% |
1,896,100 |
| 2024/9/13 |
592 |
595.4 |
588.6 |
590.3 |
-1.39% |
2,081,600 |
| 2024/9/12 |
595.7 |
599.6 |
591.3 |
598.6 |
+1.47% |
1,615,200 |
| 2024/9/11 |
610 |
610.1 |
585.2 |
589.9 |
-3.61% |
2,243,200 |
| 2024/9/10 |
610 |
616.8 |
608 |
612 |
-0.42% |
1,709,700 |
| 2024/9/9 |
604.8 |
615 |
596.7 |
614.6 |
-0.61% |
2,009,900 |
| 2024/9/6 |
620.4 |
626.2 |
614.9 |
618.4 |
-1.39% |
2,023,500 |
| 2024/9/5 |
620.6 |
630 |
616.8 |
627.1 |
-0.25% |
1,645,000 |
| 2024/9/4 |
633 |
636.2 |
623.8 |
628.7 |
-2.42% |
2,631,800 |
| 2024/9/3 |
640.5 |
645.6 |
638.8 |
644.3 |
+0.61% |
2,244,800 |
| 2024/9/2 |
640 |
643.3 |
636.1 |
640.4 |
+0.02% |
1,911,000 |
| 2024/8/30 |
643 |
644.9 |
636.5 |
640.3 |
-0.64% |
1,741,700 |
| 2024/8/29 |
649.1 |
650 |
642.3 |
644.4 |
-0.86% |
1,160,000 |
| 2024/8/28 |
654 |
655.6 |
646.1 |
650 |
-1.65% |
962,600 |
| 2024/8/27 |
652 |
661.6 |
652 |
660.9 |
+1.99% |
1,140,900 |
| 2024/8/26 |
651 |
654.9 |
648 |
648 |
+0.06% |
955,400 |
| 2024/8/23 |
640 |
650.8 |
638.5 |
647.6 |
+1.60% |
1,892,600 |
| 2024/8/22 |
640.1 |
640.4 |
632 |
637.4 |
-0.06% |
1,643,700 |
| 2024/8/21 |
640 |
641.7 |
635.8 |
637.8 |
-1.32% |
1,319,000 |
| 2024/8/20 |
641 |
646.7 |
639.3 |
646.3 |
+1.75% |
1,359,200 |
| 2024/8/19 |
641.2 |
642.1 |
632.7 |
635.2 |
-0.94% |
1,766,500 |
| 2024/8/16 |
643 |
643.7 |
636.4 |
641.2 |
+0.12% |
1,488,100 |
| 2024/8/15 |
629.7 |
643.6 |
629.7 |
640.4 |
+1.31% |
2,281,800 |
| 2024/8/14 |
629 |
639.4 |
624.8 |
632.1 |
+0.38% |
1,942,200 |
| 2024/8/13 |
626.5 |
635.5 |
618.8 |
629.7 |
-0.06% |
2,255,900 |
| 2024/8/9 |
627.1 |
634 |
619.9 |
630.1 |
+3.79% |
2,616,500 |
| 2024/8/8 |
605.1 |
617.6 |
600.8 |
607.1 |
+1.34% |
1,484,000 |
| 2024/8/7 |
608 |
617 |
586.5 |
599.1 |
+0.39% |
2,934,300 |
| 2024/8/6 |
581.3 |
615 |
579.7 |
596.8 |
+8.25% |
2,758,300 |
| 2024/8/5 |
585.8 |
592.1 |
538.2 |
551.3 |
-9.50% |
4,117,800 |
| 2024/8/2 |
622.2 |
624.1 |
608.8 |
609.2 |
-5.14% |
2,596,600 |
| 2024/8/1 |
659 |
659 |
642.1 |
642.2 |
-4.03% |
1,636,500 |
| 2024/7/31 |
659 |
670.9 |
652.7 |
669.2 |
+1.09% |
1,352,200 |
| 2024/7/30 |
665 |
665.6 |
658.1 |
662 |
-0.05% |
929,300 |
| 2024/7/29 |
654 |
665.9 |
654 |
662.3 |
+1.66% |
1,012,700 |
| 2024/7/26 |
657.4 |
657.8 |
650.4 |
651.5 |
-0.31% |
1,013,100 |
| 2024/7/25 |
654 |
655.2 |
647.5 |
653.5 |
-0.09% |
1,252,600 |
| 2024/7/24 |
670.4 |
670.5 |
652.6 |
654.1 |
-2.34% |
1,625,700 |
| 2024/7/23 |
671.1 |
671.9 |
665.8 |
669.8 |
+0.51% |
847,600 |
| 2024/7/22 |
670.5 |
672 |
664.1 |
666.4 |
-0.39% |
1,139,500 |
| 2024/7/19 |
676.7 |
677.3 |
664.3 |
669 |
-1.09% |
1,401,500 |
| 2024/7/18 |
674.3 |
678.9 |
671.6 |
676.4 |
+0.07% |
1,911,500 |
| 2024/7/17 |
664.5 |
676.4 |
663.9 |
675.9 |
+2.32% |
2,096,800 |
| 2024/7/16 |
662.9 |
663.9 |
657.2 |
660.6 |
-0.03% |
1,451,800 |
| 2024/7/12 |
659.2 |
662.3 |
655.5 |
660.8 |
-0.39% |
1,697,300 |
| 2024/7/11 |
657.3 |
663.7 |
653.1 |
663.4 |
+1.69% |
2,204,100 |
| 2024/7/10 |
650.5 |
654.4 |
648 |
652.4 |
-0.26% |
1,944,500 |
| 2024/7/9 |
657.1 |
658.2 |
651.4 |
654.1 |
-0.27% |
1,645,300 |
| 2024/7/8 |
661.9 |
661.9 |
650.4 |
655.9 |
-0.46% |
1,510,600 |
| 2024/7/5 |
671.2 |
671.7 |
657.6 |
658.9 |
-1.82% |
1,715,900 |
| 2024/7/4 |
668 |
672.5 |
666 |
671.1 |
+0.63% |
1,955,000 |
| 2024/7/3 |
663.6 |
666.9 |
657.1 |
666.9 |
+0.77% |
2,269,300 |
| 2024/7/2 |
664.4 |
665.2 |
655.4 |
661.8 |
-1.03% |
2,125,600 |
| 2024/7/1 |
668 |
671.5 |
663.6 |
668.7 |
+1.01% |
2,179,900 |
| 2024/6/28 |
667.9 |
669 |
658.8 |
662 |
-0.30% |
1,904,100 |
| 2024/6/27 |
659.3 |
666.4 |
658.2 |
664 |
+0.39% |
1,366,100 |
| 2024/6/26 |
667 |
668.9 |
660.4 |
661.4 |
-0.41% |
1,513,700 |
| 2024/6/25 |
650 |
664.5 |
647.8 |
664.1 |
+2.90% |
2,155,900 |
| 2024/6/24 |
646.2 |
647.2 |
641.1 |
645.4 |
+0.37% |
1,323,500 |
| 2024/6/21 |
640.1 |
647.4 |
640.1 |
643 |
+0.16% |
2,248,500 |
| 2024/6/20 |
638.8 |
645.9 |
637 |
642 |
+0.72% |
2,133,900 |
| 2024/6/19 |
633 |
637.5 |
631.5 |
637.4 |
+1.00% |
1,617,900 |
| 2024/6/18 |
635 |
635 |
627.3 |
631.1 |
+0.29% |
1,337,500 |
| 2024/6/17 |
638 |
639.1 |
626.6 |
629.3 |
-1.36% |
2,043,800 |
| 2024/6/14 |
632.9 |
642.1 |
632.9 |
638 |
-0.59% |
2,790,100 |
| 2024/6/13 |
657.5 |
658.6 |
640.6 |
641.8 |
-1.84% |
1,708,800 |
| 2024/6/12 |
657 |
660.9 |
651.5 |
653.8 |
-0.52% |
1,254,700 |
| 2024/6/11 |
655.8 |
661.6 |
655.3 |
657.2 |
+0.06% |
2,181,400 |
| 2024/6/10 |
652 |
657.6 |
650.2 |
656.8 |
+0.40% |
1,861,100 |
| 2024/6/7 |
654 |
659.2 |
651.1 |
654.2 |
+0.09% |
1,479,100 |
| 2024/6/6 |
652.3 |
657.4 |
651.5 |
653.6 |
+0.20% |
1,312,800 |
| 2024/6/5 |
655.5 |
658 |
650.7 |
652.3 |
-1.21% |
1,855,500 |
| 2024/6/4 |
659.4 |
669.7 |
657.2 |
660.3 |
+0.73% |
5,139,300 |
| 2024/6/3 |
649.7 |
662.6 |
643.8 |
655.5 |
+3.85% |
6,430,200 |
| 2024/5/31 |
630.1 |
635.6 |
625.5 |
631.2 |
-0.85% |
3,604,100 |
| 2024/5/30 |
631.3 |
638 |
631 |
636.6 |
+0.55% |
1,928,500 |
| 2024/5/29 |
647 |
647.2 |
633.1 |
633.1 |
-1.29% |
2,287,500 |
| 2024/5/28 |
636 |
641.5 |
636 |
641.4 |
+0.85% |
2,043,000 |
| 2024/5/27 |
638.4 |
639 |
630.5 |
636 |
+0.43% |
2,217,300 |
| 2024/5/24 |
639.4 |
641 |
632.5 |
633.3 |
-2.31% |
3,543,600 |
| 2024/5/23 |
651.2 |
653.3 |
639.4 |
648.3 |
-0.89% |
2,244,800 |
| 2024/5/22 |
663 |
663.2 |
654.1 |
654.1 |
-1.49% |
2,323,200 |
| 2024/5/21 |
665.3 |
673.8 |
664 |
664 |
-0.84% |
2,584,800 |
| 2024/5/20 |
668.5 |
677.9 |
667.2 |
669.6 |
+0.56% |
2,898,800 |
| 2024/5/17 |
654.2 |
672.5 |
653 |
665.9 |
+1.49% |
3,261,000 |
| 2024/5/16 |
665 |
668 |
650.3 |
656.1 |
-1.41% |
3,944,800 |
| 2024/5/15 |
663.9 |
675.1 |
663.9 |
665.5 |
-1.19% |
5,117,900 |
| 2024/5/14 |
705 |
709 |
667.6 |
673.5 |
-4.14% |
8,944,300 |
| 2024/5/13 |
720 |
727.4 |
700 |
702.6 |
-12.14% |
6,971,100 |
| 2024/5/10 |
799.9 |
803.7 |
791.7 |
799.7 |
+0.78% |
1,444,200 |
| 2024/5/9 |
789 |
796.7 |
786 |
793.5 |
+1.11% |
882,400 |
| 2024/5/8 |
791.9 |
795.9 |
778.1 |
784.8 |
-0.41% |
927,200 |
| 2024/5/7 |
798 |
799.6 |
786.7 |
788 |
-1.17% |
856,000 |
| 2024/5/2 |
798 |
799.5 |
792.1 |
797.3 |
+0.26% |
728,200 |
| 2024/5/1 |
791.2 |
796.9 |
788.2 |
795.2 |
+0.38% |
879,100 |
| 2024/4/30 |
801.1 |
804.6 |
787.4 |
792.2 |
-0.90% |
993,000 |
| 2024/4/26 |
792.2 |
799.4 |
787.3 |
799.4 |
+0.88% |
1,381,000 |
| 2024/4/25 |
796 |
796.5 |
785.4 |
792.4 |
-0.19% |
1,176,500 |
| 2024/4/24 |
777 |
796.7 |
776 |
793.9 |
+1.57% |
1,382,000 |
| 2024/4/23 |
781.2 |
787.4 |
773.4 |
781.6 |
+0.90% |
1,684,800 |
| 2024/4/22 |
785 |
791.6 |
769.5 |
774.6 |
+0.28% |
1,606,500 |
| 2024/4/19 |
775 |
779.4 |
759.4 |
772.4 |
-0.53% |
1,614,400 |
| 2024/4/18 |
773.8 |
783.4 |
769.7 |
776.5 |
+1.13% |
1,536,700 |
| 2024/4/17 |
778 |
784 |
767.7 |
767.8 |
-1.29% |
1,347,500 |
| 2024/4/16 |
773.3 |
781.9 |
767.1 |
777.8 |
-0.42% |
1,505,700 |
| 2024/4/15 |
769 |
787.8 |
766.3 |
781.1 |
+2.10% |
1,884,300 |
| 2024/4/12 |
761.1 |
769.8 |
757.2 |
765 |
+0.62% |
1,112,300 |
| 2024/4/11 |
752.8 |
764 |
750.5 |
760.3 |
-0.68% |
1,092,200 |
| 2024/4/10 |
768.2 |
773.9 |
762.3 |
765.5 |
-1.70% |
1,028,100 |
| 2024/4/9 |
777.2 |
780.8 |
771.3 |
778.7 |
+0.19% |
915,800 |
| 2024/4/8 |
765 |
778.3 |
763.5 |
777.2 |
+2.08% |
1,715,400 |
| 2024/4/5 |
746.6 |
762.3 |
741 |
761.4 |
+0.85% |
1,450,600 |
|
