| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
355 |
358.9 |
354 |
355.7 |
-0.36% |
24,254,400 |
| 2024/12/12 |
364.4 |
365.2 |
355.1 |
357 |
-2.16% |
33,945,000 |
| 2024/12/11 |
366.6 |
369 |
363.1 |
364.9 |
-0.30% |
24,659,600 |
| 2024/12/10 |
372.9 |
375.8 |
366 |
366 |
-0.38% |
31,723,400 |
| 2024/12/9 |
369.2 |
372.5 |
366 |
367.4 |
-0.03% |
26,312,100 |
| 2024/12/6 |
363.9 |
369.6 |
362.6 |
367.5 |
+2.65% |
53,311,300 |
| 2024/12/5 |
354.3 |
360.4 |
352.3 |
358 |
+2.26% |
40,748,500 |
| 2024/12/4 |
362.4 |
363.7 |
350.1 |
350.1 |
-3.61% |
47,151,200 |
| 2024/12/3 |
362 |
370.4 |
361.5 |
363.2 |
+0.78% |
44,826,300 |
| 2024/12/2 |
358.1 |
362.6 |
357.1 |
360.4 |
+0.42% |
42,696,500 |
| 2024/11/29 |
370 |
372.9 |
357 |
358.9 |
-4.01% |
84,618,600 |
| 2024/11/28 |
372 |
378.7 |
369.8 |
373.9 |
+0.11% |
50,490,800 |
| 2024/11/27 |
380 |
381.4 |
370.3 |
373.5 |
-4.74% |
57,226,000 |
| 2024/11/26 |
405 |
408.5 |
387.1 |
392.1 |
-3.64% |
90,834,400 |
| 2024/11/25 |
408.8 |
410.8 |
405.4 |
406.9 |
+0.15% |
35,858,400 |
| 2024/11/22 |
410 |
413 |
406.2 |
406.3 |
-1.38% |
25,701,900 |
| 2024/11/21 |
415.8 |
419.2 |
409.4 |
412 |
-1.76% |
27,107,400 |
| 2024/11/20 |
423.5 |
427.6 |
415.7 |
419.4 |
-2.17% |
27,265,600 |
| 2024/11/19 |
430.7 |
437.5 |
423.9 |
428.7 |
-0.14% |
35,977,300 |
| 2024/11/18 |
425 |
430.7 |
421.6 |
429.3 |
+0.19% |
34,760,900 |
| 2024/11/15 |
425 |
437.8 |
418.2 |
428.5 |
+4.46% |
93,290,600 |
| 2024/11/14 |
417 |
419.6 |
404.3 |
410.2 |
-0.92% |
45,700,600 |
| 2024/11/13 |
408 |
434 |
407.9 |
414 |
-0.43% |
113,956,900 |
| 2024/11/12 |
370.5 |
444.6 |
367 |
415.8 |
+12.81% |
270,652,700 |
| 2024/11/11 |
380 |
380.4 |
365.8 |
368.6 |
-4.31% |
104,383,900 |
| 2024/11/8 |
370 |
387.5 |
368.5 |
385.2 |
-6.05% |
137,443,800 |
| 2024/11/7 |
404.2 |
414.3 |
403.9 |
410 |
+2.19% |
49,469,200 |
| 2024/11/6 |
410 |
419 |
401.2 |
401.2 |
-2.12% |
51,525,300 |
| 2024/11/5 |
404.6 |
411.5 |
404 |
409.9 |
+1.91% |
30,915,200 |
| 2024/11/1 |
402 |
407.7 |
400.4 |
402.2 |
-2.19% |
32,333,800 |
| 2024/10/31 |
410 |
413.8 |
408.1 |
411.2 |
+0.46% |
25,940,500 |
| 2024/10/30 |
409 |
413.1 |
408.3 |
409.3 |
-0.46% |
27,511,200 |
| 2024/10/29 |
411.8 |
414.4 |
408.2 |
411.2 |
+0.34% |
21,181,900 |
| 2024/10/28 |
398.6 |
411.6 |
395.8 |
409.8 |
+3.51% |
40,192,500 |
| 2024/10/25 |
397.5 |
399.8 |
393.4 |
395.9 |
-0.33% |
22,245,900 |
| 2024/10/24 |
398 |
400.8 |
393.2 |
397.2 |
-1.56% |
28,541,300 |
| 2024/10/23 |
399 |
408.6 |
397.4 |
403.5 |
+1.56% |
38,696,700 |
| 2024/10/22 |
398.8 |
402.6 |
395.8 |
397.3 |
-0.45% |
28,981,300 |
| 2024/10/21 |
398 |
404.6 |
396 |
399.1 |
+0.91% |
29,574,600 |
| 2024/10/18 |
400.7 |
403.1 |
394.2 |
395.5 |
-0.45% |
20,202,500 |
| 2024/10/17 |
396.9 |
401.9 |
395.8 |
397.3 |
+1.25% |
27,120,100 |
| 2024/10/16 |
394 |
398.5 |
390.5 |
392.4 |
-0.91% |
31,074,200 |
| 2024/10/15 |
400.2 |
402.5 |
395.8 |
396 |
-0.08% |
24,832,700 |
| 2024/10/11 |
401.9 |
403.8 |
396.1 |
396.3 |
-0.88% |
24,126,200 |
| 2024/10/10 |
400.4 |
403.3 |
398.6 |
399.8 |
+1.19% |
25,208,700 |
| 2024/10/9 |
401 |
403.9 |
393.3 |
395.1 |
-1.18% |
40,671,400 |
| 2024/10/8 |
414 |
414.3 |
399.1 |
399.8 |
-5.01% |
62,315,600 |
| 2024/10/7 |
421.6 |
423.7 |
417.9 |
420.9 |
+1.59% |
32,046,900 |
| 2024/10/4 |
419.7 |
420.6 |
411.9 |
414.3 |
-0.70% |
22,494,500 |
| 2024/10/3 |
417 |
419.9 |
414.8 |
417.2 |
+2.15% |
29,481,600 |
| 2024/10/2 |
405.6 |
412.7 |
404.3 |
408.4 |
-0.32% |
24,862,100 |
| 2024/10/1 |
406.5 |
409.9 |
402.3 |
409.7 |
+1.79% |
33,368,100 |
| 2024/9/30 |
404.1 |
410 |
402.1 |
402.5 |
-5.98% |
60,480,200 |
| 2024/9/27 |
423 |
430 |
412.6 |
428.1 |
+3.53% |
59,433,700 |
| 2024/9/26 |
408 |
413.5 |
403.4 |
413.5 |
+0.61% |
42,717,000 |
| 2024/9/25 |
401.1 |
414.7 |
401.1 |
411 |
+1.86% |
37,737,100 |
| 2024/9/24 |
408.7 |
411.5 |
401.4 |
403.5 |
-0.59% |
30,180,800 |
| 2024/9/20 |
410.1 |
411.9 |
405.5 |
405.9 |
+0.95% |
36,329,100 |
| 2024/9/19 |
405.8 |
407.5 |
400.3 |
402.1 |
+3.16% |
45,006,400 |
| 2024/9/18 |
384.9 |
390.5 |
383 |
389.8 |
+1.86% |
32,823,100 |
| 2024/9/17 |
390.2 |
391.8 |
378.2 |
382.7 |
-2.07% |
39,234,100 |
| 2024/9/13 |
394.1 |
395.4 |
390.1 |
390.8 |
-0.79% |
20,001,300 |
| 2024/9/12 |
396.1 |
398.4 |
390.4 |
393.9 |
+1.49% |
30,000,700 |
| 2024/9/11 |
400 |
400 |
384.8 |
388.1 |
-3.58% |
50,047,900 |
| 2024/9/10 |
412 |
413.2 |
402.5 |
402.5 |
-1.37% |
24,783,100 |
| 2024/9/9 |
407 |
409.5 |
400.2 |
408.1 |
-1.66% |
30,832,900 |
| 2024/9/6 |
410.8 |
416.7 |
410.3 |
415 |
-0.29% |
24,273,200 |
| 2024/9/5 |
410 |
422.7 |
407.9 |
416.2 |
+0.65% |
29,813,800 |
| 2024/9/4 |
420 |
421.6 |
411.2 |
413.5 |
-3.75% |
43,025,900 |
| 2024/9/3 |
431.5 |
434.1 |
429.1 |
429.6 |
+0.42% |
18,296,100 |
| 2024/9/2 |
433.5 |
435.8 |
426.1 |
427.8 |
+0.54% |
20,489,900 |
| 2024/8/30 |
422.5 |
427.6 |
419.5 |
425.5 |
+1.26% |
24,525,400 |
| 2024/8/29 |
425 |
427.1 |
418.8 |
420.2 |
-1.75% |
32,252,300 |
| 2024/8/28 |
429.3 |
429.3 |
423.1 |
427.7 |
-0.65% |
21,912,100 |
| 2024/8/27 |
423.7 |
432.2 |
423.7 |
430.5 |
+1.80% |
19,798,500 |
| 2024/8/26 |
422.5 |
424.5 |
417.6 |
422.9 |
-4.30% |
39,144,000 |
| 2024/8/23 |
440.5 |
444.3 |
437 |
441.9 |
+0.91% |
20,428,500 |
| 2024/8/22 |
435.8 |
437.9 |
432.7 |
437.9 |
-0.79% |
23,012,900 |
| 2024/8/21 |
442 |
444 |
437.8 |
441.4 |
-1.43% |
20,380,800 |
| 2024/8/20 |
448 |
449.2 |
442 |
447.8 |
+2.47% |
25,616,900 |
| 2024/8/19 |
443 |
447.9 |
435.8 |
437 |
-1.35% |
24,164,900 |
| 2024/8/16 |
453.1 |
453.8 |
438.8 |
443 |
+1.65% |
29,456,200 |
| 2024/8/15 |
429.3 |
438.4 |
426.7 |
435.8 |
+2.35% |
26,146,200 |
| 2024/8/14 |
423.8 |
427.1 |
420.4 |
425.8 |
+1.91% |
28,773,400 |
| 2024/8/13 |
410.1 |
417.8 |
406.1 |
417.8 |
+1.85% |
29,332,400 |
| 2024/8/9 |
420.5 |
420.8 |
404.2 |
410.2 |
-0.56% |
37,267,400 |
| 2024/8/8 |
417.1 |
424.2 |
411.2 |
412.5 |
-2.30% |
39,508,800 |
| 2024/8/7 |
400 |
433.5 |
396 |
422.2 |
+2.48% |
53,886,400 |
| 2024/8/6 |
418.1 |
429.7 |
405 |
412 |
+8.97% |
52,458,800 |
| 2024/8/5 |
405 |
412.7 |
377.3 |
378.1 |
-14.48% |
76,767,000 |
| 2024/8/2 |
450 |
454 |
435.3 |
442.1 |
-6.93% |
64,486,000 |
| 2024/8/1 |
475 |
485.8 |
459.2 |
475 |
-2.30% |
79,237,500 |
| 2024/7/31 |
473 |
490.4 |
470.5 |
486.2 |
+1.69% |
43,863,900 |
| 2024/7/30 |
477.2 |
486.7 |
475.6 |
478.1 |
+0.34% |
45,426,800 |
| 2024/7/29 |
471 |
482.9 |
470.2 |
476.5 |
+2.21% |
54,601,400 |
| 2024/7/26 |
481.5 |
482.3 |
463.1 |
466.2 |
-3.88% |
102,291,000 |
| 2024/7/25 |
510 |
520.5 |
463.9 |
485 |
-6.98% |
103,183,100 |
| 2024/7/24 |
534.7 |
536.2 |
521.2 |
521.4 |
-3.37% |
47,621,800 |
| 2024/7/23 |
540.7 |
545.1 |
537.2 |
539.6 |
+0.86% |
20,310,300 |
| 2024/7/22 |
539.5 |
540.3 |
534.5 |
535 |
-0.98% |
23,510,700 |
| 2024/7/19 |
548.4 |
548.4 |
538.4 |
540.3 |
-0.86% |
29,869,300 |
| 2024/7/18 |
551.5 |
553.1 |
545 |
545 |
-2.29% |
35,798,200 |
| 2024/7/17 |
554.9 |
564.2 |
554.7 |
557.8 |
+0.76% |
19,894,600 |
| 2024/7/16 |
558.6 |
559.2 |
553.5 |
553.6 |
-0.50% |
22,013,100 |
| 2024/7/12 |
551.6 |
560.7 |
551.1 |
556.4 |
-0.93% |
22,178,500 |
| 2024/7/11 |
556 |
562.8 |
555.9 |
561.6 |
+1.94% |
28,410,100 |
| 2024/7/10 |
548.3 |
553.4 |
542.2 |
550.9 |
-0.88% |
44,352,400 |
| 2024/7/9 |
560.1 |
561.4 |
550 |
555.8 |
-0.84% |
22,755,200 |
| 2024/7/8 |
566.7 |
567.7 |
559.9 |
560.5 |
-0.27% |
24,241,300 |
| 2024/7/5 |
576 |
576 |
561.3 |
562 |
-2.68% |
23,090,400 |
| 2024/7/4 |
555.6 |
577.5 |
555.4 |
577.5 |
+4.47% |
39,229,100 |
| 2024/7/3 |
551.3 |
553.5 |
547.8 |
552.8 |
+0.99% |
21,325,200 |
| 2024/7/2 |
549.7 |
550.9 |
547.1 |
547.4 |
-0.91% |
21,670,000 |
| 2024/7/1 |
552 |
555.8 |
548.3 |
552.4 |
+1.19% |
22,204,800 |
| 2024/6/28 |
547.7 |
548.5 |
544 |
545.9 |
-0.15% |
19,605,700 |
| 2024/6/27 |
544.8 |
547.7 |
541.1 |
546.7 |
+0.83% |
30,728,600 |
| 2024/6/26 |
548 |
548.2 |
541.8 |
542.2 |
-0.97% |
21,336,900 |
| 2024/6/25 |
545.5 |
548.4 |
542.1 |
547.5 |
+1.45% |
21,034,400 |
| 2024/6/24 |
545.6 |
547.1 |
539.7 |
539.7 |
-0.61% |
15,614,300 |
| 2024/6/21 |
543 |
547.6 |
541.4 |
543 |
-0.11% |
34,598,900 |
| 2024/6/20 |
539 |
544.9 |
536.5 |
543.6 |
+0.07% |
22,422,100 |
| 2024/6/19 |
536.4 |
545.7 |
535.8 |
543.2 |
+2.49% |
26,578,300 |
| 2024/6/18 |
527.6 |
531.9 |
525 |
530 |
+1.96% |
15,741,200 |
|
