日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
832 |
842.5 |
830.2 |
834.5 |
+1.63% |
1,657,800 |
2024/7/25 |
841 |
841.8 |
818.3 |
821.1 |
-4.29% |
2,612,100 |
2024/7/24 |
869.1 |
879.7 |
857.9 |
857.9 |
-2.02% |
1,594,300 |
2024/7/23 |
883 |
889.4 |
871.5 |
875.6 |
-0.49% |
1,525,400 |
2024/7/22 |
879.4 |
889.1 |
863.3 |
879.9 |
-0.72% |
3,040,200 |
2024/7/19 |
900 |
902.8 |
882 |
886.3 |
-1.38% |
1,851,300 |
2024/7/18 |
900 |
908.5 |
895 |
898.7 |
-1.39% |
2,033,900 |
2024/7/17 |
922 |
923 |
901.4 |
911.4 |
-0.35% |
2,234,400 |
2024/7/16 |
900 |
918.4 |
899.4 |
914.6 |
+2.42% |
3,220,700 |
2024/7/12 |
882 |
893.3 |
876.5 |
893 |
+1.88% |
2,729,900 |
2024/7/11 |
875 |
882.5 |
858.3 |
876.5 |
+0.75% |
2,305,700 |
2024/7/10 |
871 |
874.9 |
854.6 |
870 |
-0.64% |
3,079,900 |
2024/7/9 |
853.8 |
877.6 |
851.3 |
875.6 |
+2.89% |
2,810,700 |
2024/7/8 |
846.1 |
853.3 |
844 |
851 |
+0.63% |
1,589,900 |
2024/7/5 |
857 |
862 |
843.3 |
845.7 |
-0.17% |
2,425,700 |
2024/7/4 |
838 |
852.1 |
831.6 |
847.1 |
+1.81% |
2,482,500 |
2024/7/3 |
827.1 |
832 |
816 |
832 |
+0.23% |
4,016,700 |
2024/7/2 |
820.3 |
833.6 |
803.6 |
830.1 |
+1.13% |
4,240,600 |
2024/7/1 |
831 |
832.9 |
816 |
820.8 |
-1.27% |
4,450,000 |
2024/6/28 |
870 |
870.5 |
831.4 |
831.4 |
-3.91% |
3,904,500 |
2024/6/27 |
859 |
866.8 |
858.1 |
865.2 |
+0.07% |
2,717,600 |
2024/6/26 |
859 |
867.5 |
856.1 |
864.6 |
+0.36% |
3,828,800 |
2024/6/25 |
846 |
864.7 |
840 |
861.5 |
+2.78% |
4,137,600 |
2024/6/24 |
834.4 |
841.9 |
830.3 |
838.2 |
+1.85% |
3,676,200 |
2024/6/21 |
812 |
826 |
806.1 |
823 |
+0.91% |
4,909,800 |
2024/6/20 |
804.9 |
819.9 |
802.4 |
815.6 |
+1.57% |
3,157,400 |
2024/6/19 |
793.3 |
806 |
788.1 |
803 |
+1.22% |
3,322,600 |
2024/6/18 |
800.1 |
809.4 |
788.1 |
793.3 |
-0.33% |
3,495,200 |
2024/6/17 |
785 |
795.9 |
776.6 |
795.9 |
+2.31% |
4,170,300 |
2024/6/14 |
760.3 |
781.3 |
759.4 |
777.9 |
+1.69% |
2,998,600 |
2024/6/13 |
770 |
780.3 |
759.1 |
765 |
+0.50% |
2,736,100 |
2024/6/12 |
755.5 |
764.8 |
750.1 |
761.2 |
+1.28% |
3,058,000 |
2024/6/11 |
740.4 |
752 |
730.5 |
751.6 |
+1.95% |
5,613,100 |
2024/6/10 |
759.4 |
762 |
697.7 |
737.2 |
-3.82% |
13,015,000 |
2024/6/7 |
750 |
766.6 |
747.9 |
766.5 |
+2.61% |
2,738,300 |
2024/6/6 |
743.2 |
747.4 |
736.1 |
747 |
+0.82% |
2,409,400 |
2024/6/5 |
744.4 |
747.9 |
737.5 |
740.9 |
-0.62% |
3,195,300 |
2024/6/4 |
736.6 |
753.8 |
732.6 |
745.5 |
+0.69% |
2,991,200 |
2024/6/3 |
734.9 |
747.2 |
734.3 |
740.4 |
+1.76% |
2,934,000 |
2024/5/31 |
720 |
727.7 |
716.6 |
727.6 |
+1.08% |
3,925,000 |
2024/5/30 |
727 |
740.3 |
716.6 |
719.8 |
-1.53% |
3,213,400 |
2024/5/29 |
730 |
735.4 |
726.1 |
731 |
-0.15% |
1,906,900 |
2024/5/28 |
732.9 |
736.4 |
728.9 |
732.1 |
-0.29% |
1,512,100 |
2024/5/27 |
738.8 |
740.8 |
722.8 |
734.2 |
-0.24% |
2,666,800 |
2024/5/24 |
740 |
740.5 |
732.5 |
736 |
-1.88% |
2,488,100 |
2024/5/23 |
750 |
754.8 |
740.2 |
750.1 |
-0.73% |
2,874,000 |
2024/5/22 |
759 |
772 |
755.3 |
755.6 |
-1.24% |
2,163,000 |
2024/5/21 |
775 |
784 |
765.1 |
765.1 |
-0.48% |
3,169,000 |
2024/5/20 |
765.1 |
769.1 |
757.3 |
768.8 |
-0.45% |
4,093,600 |
2024/5/17 |
773.9 |
787.5 |
770 |
772.3 |
+0.98% |
3,605,600 |
2024/5/16 |
773.5 |
773.5 |
759 |
764.8 |
+0.63% |
2,117,700 |
2024/5/15 |
778.1 |
780.3 |
760 |
760 |
-2.10% |
2,898,600 |
2024/5/14 |
763 |
777.4 |
763 |
776.3 |
+1.74% |
3,175,500 |
2024/5/13 |
752.1 |
763 |
746.5 |
763 |
-0.04% |
3,254,200 |
2024/5/10 |
766.9 |
771.8 |
755.6 |
763.3 |
-0.52% |
3,794,500 |
2024/5/9 |
768 |
772.2 |
750.1 |
767.3 |
-0.52% |
4,904,500 |
2024/5/8 |
780 |
783.4 |
767.8 |
771.3 |
-1.46% |
4,772,500 |
2024/5/7 |
775 |
782.7 |
760.9 |
782.7 |
+2.57% |
6,206,800 |
2024/5/2 |
775.1 |
778.4 |
755.1 |
763.1 |
-1.45% |
7,300,100 |
2024/5/1 |
781.2 |
786.2 |
740.2 |
774.3 |
-10.78% |
21,048,100 |
2024/4/30 |
871.5 |
877.5 |
855 |
867.9 |
+0.20% |
4,573,200 |
2024/4/26 |
852.9 |
866.2 |
842.5 |
866.2 |
+0.87% |
2,764,800 |
2024/4/25 |
863.3 |
873.5 |
856.7 |
858.7 |
-1.43% |
1,687,500 |
2024/4/24 |
870.2 |
877.3 |
864 |
871.2 |
+0.92% |
1,857,000 |
2024/4/23 |
869.7 |
885 |
855.2 |
863.3 |
+0.34% |
2,469,700 |
2024/4/22 |
843.9 |
861 |
842.6 |
860.4 |
+2.22% |
2,399,000 |
2024/4/19 |
858.3 |
859.3 |
829 |
841.7 |
-2.78% |
3,278,400 |
2024/4/18 |
851.5 |
873.7 |
846 |
865.8 |
+1.44% |
2,798,700 |
2024/4/17 |
869.8 |
870 |
851.3 |
853.5 |
-2.54% |
2,826,400 |
2024/4/16 |
879.5 |
887 |
873 |
875.7 |
-1.46% |
3,035,800 |
2024/4/15 |
895.9 |
901.6 |
884 |
888.7 |
-1.69% |
2,416,900 |
2024/4/12 |
913.1 |
920.9 |
895.3 |
904 |
-0.71% |
2,444,600 |
2024/4/11 |
900.1 |
915.8 |
898 |
910.5 |
-0.02% |
1,792,800 |
2024/4/10 |
927.2 |
931.7 |
906.1 |
910.7 |
-0.90% |
2,282,000 |
2024/4/9 |
913.1 |
920.5 |
903.4 |
919 |
+0.40% |
2,112,500 |
2024/4/8 |
915 |
922.4 |
913.4 |
915.3 |
+0.41% |
1,656,000 |
2024/4/5 |
915 |
919.4 |
902.1 |
911.6 |
-1.62% |
2,424,700 |
2024/4/4 |
921 |
938.8 |
915 |
926.6 |
+1.37% |
3,382,000 |
2024/4/3 |
900.1 |
921.9 |
888 |
914.1 |
-0.02% |
4,482,400 |
2024/4/2 |
959.8 |
961 |
913.1 |
914.3 |
-6.00% |
5,878,800 |
2024/4/1 |
998 |
998.6 |
965.3 |
972.7 |
-1.45% |
2,269,600 |
2024/3/29 |
957 |
988 |
952.3 |
987 |
+2.82% |
2,491,200 |
2024/3/28 |
970 |
976.6 |
951 |
959.9 |
-0.45% |
2,895,900 |
2024/3/27 |
976.5 |
997.7 |
955.7 |
964.2 |
+0.93% |
5,181,100 |
2024/3/26 |
965.3 |
967 |
955.3 |
955.3 |
-0.64% |
2,297,200 |
2024/3/25 |
998 |
998 |
959.5 |
961.5 |
-3.77% |
3,502,700 |
2024/3/22 |
995 |
1,006.5 |
984.3 |
999.2 |
+1.25% |
3,872,100 |
2024/3/21 |
1,007.5 |
1,011.5 |
977.3 |
986.9 |
-0.12% |
3,945,200 |
2024/3/19 |
965.1 |
988.5 |
961.6 |
988.1 |
+2.62% |
3,331,700 |
2024/3/18 |
953.3 |
965.7 |
947.3 |
962.9 |
+2.00% |
2,312,800 |
2024/3/15 |
948.9 |
954 |
940.2 |
944 |
-2.06% |
2,758,200 |
2024/3/14 |
967 |
973.4 |
951.3 |
963.9 |
-0.70% |
2,829,700 |
2024/3/13 |
1,002 |
1,006.5 |
968.5 |
970.7 |
-2.26% |
4,399,700 |
2024/3/12 |
941 |
993.1 |
938.6 |
993.1 |
+4.53% |
5,200,200 |
2024/3/11 |
958 |
963.8 |
941.1 |
950.1 |
-1.60% |
3,594,900 |
2024/3/8 |
965 |
984.5 |
959.9 |
965.5 |
+0.10% |
3,251,300 |
2024/3/7 |
965.6 |
983.1 |
957.7 |
964.5 |
-0.67% |
3,303,500 |
2024/3/6 |
955 |
983.5 |
950.1 |
971 |
+0.80% |
4,351,900 |
2024/3/5 |
978.4 |
980 |
960.7 |
963.3 |
-2.91% |
4,452,800 |
2024/3/4 |
1,004 |
1,010 |
985.2 |
992.2 |
-1.13% |
3,918,500 |
2024/3/1 |
1,008 |
1,021 |
998.5 |
1,003.5 |
+0.05% |
3,420,600 |
2024/2/29 |
1,002 |
1,013 |
995.6 |
1,003 |
-1.08% |
4,394,100 |
2024/2/28 |
1,019 |
1,033 |
1,010.5 |
1,014 |
+0.35% |
3,029,600 |
2024/2/27 |
1,008 |
1,023 |
1,000.5 |
1,010.5 |
-1.22% |
4,873,600 |
2024/2/26 |
1,034 |
1,083.5 |
1,017 |
1,023 |
-0.78% |
8,599,400 |
2024/2/22 |
1,027.5 |
1,043.5 |
1,007 |
1,031 |
+0.98% |
6,153,800 |
2024/2/21 |
1,021.5 |
1,052 |
1,013 |
1,021 |
-2.34% |
9,298,000 |
2024/2/20 |
1,020 |
1,054.5 |
1,016 |
1,045.5 |
+3.77% |
13,459,500 |
2024/2/19 |
969 |
1,011 |
961.5 |
1,007.5 |
+4.10% |
11,750,300 |
2024/2/16 |
943 |
972 |
936 |
967.8 |
+4.08% |
9,591,700 |
2024/2/15 |
906 |
934 |
905 |
929.9 |
+2.68% |
6,530,800 |
2024/2/14 |
889.8 |
910.9 |
881 |
905.6 |
-0.42% |
6,208,900 |
2024/2/13 |
926.3 |
930.9 |
904.8 |
909.4 |
+1.46% |
6,160,000 |
2024/2/9 |
894.2 |
904.9 |
873 |
896.3 |
-0.19% |
8,223,200 |
2024/2/8 |
923.9 |
924.9 |
894.1 |
898 |
-1.92% |
6,894,800 |
2024/2/7 |
930 |
938.6 |
900.4 |
915.6 |
-2.47% |
10,411,700 |
2024/2/6 |
948 |
952.9 |
920 |
938.8 |
-2.40% |
11,204,600 |
2024/2/5 |
964 |
977.5 |
946.1 |
961.9 |
+1.19% |
15,358,100 |
2024/2/2 |
904 |
973.6 |
897.3 |
950.6 |
+6.31% |
29,054,400 |
2024/2/1 |
911 |
926.4 |
882 |
894.2 |
+0.24% |
26,965,100 |
2024/1/31 |
819.2 |
892.1 |
808.3 |
892.1 |
+15.23% |
46,643,800 |
2024/1/30 |
765.5 |
784 |
765.1 |
774.2 |
+1.14% |
6,885,400 |
2024/1/29 |
765 |
774.5 |
760.3 |
765.5 |
+1.36% |
3,673,300 |
|