日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2024/6/17 |
531 |
531 |
518 |
519.8 |
-3.00% |
29,931,500 |
2024/6/14 |
533.1 |
539.1 |
530.7 |
535.9 |
+0.13% |
19,525,500 |
2024/6/13 |
545.9 |
546.2 |
535.2 |
535.2 |
-1.85% |
20,116,900 |
2024/6/12 |
542.8 |
545.6 |
539.6 |
545.3 |
-0.02% |
16,098,100 |
2024/6/11 |
549.7 |
551.5 |
543.6 |
545.4 |
+0.06% |
19,971,500 |
2024/6/10 |
536 |
545.8 |
534.7 |
545.1 |
+2.52% |
21,626,300 |
2024/6/7 |
531.8 |
534.3 |
529.5 |
531.7 |
-0.24% |
17,264,500 |
2024/6/6 |
539.8 |
541.3 |
532.3 |
533 |
-1.31% |
29,061,000 |
2024/6/5 |
550 |
550.2 |
537.2 |
540.1 |
-3.00% |
44,755,500 |
2024/6/4 |
560.4 |
563.7 |
553.6 |
556.8 |
-2.21% |
30,019,400 |
2024/6/3 |
562.7 |
573.3 |
559.8 |
569.4 |
+1.97% |
32,720,900 |
2024/5/31 |
550.3 |
559.5 |
550.2 |
558.4 |
+1.47% |
27,237,100 |
2024/5/30 |
550 |
551.9 |
544.6 |
550.3 |
-0.72% |
26,651,600 |
2024/5/29 |
565 |
565.7 |
553.5 |
554.3 |
-1.55% |
16,029,700 |
2024/5/28 |
559 |
564.3 |
556.5 |
563 |
+0.68% |
14,457,300 |
2024/5/27 |
555 |
559.8 |
554.2 |
559.2 |
+1.21% |
14,082,300 |
2024/5/24 |
550 |
556.2 |
547.5 |
552.5 |
-0.88% |
16,231,500 |
2024/5/23 |
553 |
561.9 |
551.4 |
557.4 |
+0.83% |
20,598,100 |
2024/5/22 |
555.3 |
558.7 |
550.4 |
552.8 |
-0.70% |
16,128,100 |
2024/5/21 |
560.6 |
565.5 |
556.6 |
556.7 |
-0.57% |
15,812,600 |
2024/5/20 |
554.6 |
563.9 |
549.4 |
559.9 |
+1.41% |
23,425,800 |
2024/5/17 |
553.9 |
556.7 |
549.2 |
552.1 |
-0.52% |
22,770,100 |
2024/5/16 |
561.7 |
562.8 |
544.3 |
555 |
-2.29% |
40,289,500 |
2024/5/15 |
571 |
587.8 |
568 |
568 |
-0.77% |
28,988,100 |
2024/5/14 |
562.3 |
574.3 |
559.1 |
572.4 |
+2.60% |
35,018,200 |
2024/5/13 |
555 |
562.4 |
548.4 |
557.9 |
+1.09% |
32,668,500 |
2024/5/10 |
591.6 |
597 |
548 |
551.9 |
-4.27% |
85,036,100 |
2024/5/9 |
572.1 |
578.5 |
560.1 |
576.5 |
+0.93% |
29,463,800 |
2024/5/8 |
577.5 |
580.7 |
571.2 |
571.2 |
-1.52% |
21,787,900 |
2024/5/7 |
579.9 |
583 |
574.9 |
580 |
+0.00% |
22,740,000 |
2024/5/2 |
579.3 |
581.9 |
576.1 |
580 |
+0.12% |
24,151,400 |
2024/5/1 |
575.3 |
582 |
570.8 |
579.3 |
-0.41% |
34,039,600 |
2024/4/30 |
558.5 |
581.7 |
551.3 |
581.7 |
+5.96% |
55,742,900 |
2024/4/26 |
547 |
551.6 |
538.6 |
549 |
+0.42% |
25,500,900 |
2024/4/25 |
550.3 |
554.9 |
546.5 |
546.7 |
-1.69% |
39,864,800 |
2024/4/24 |
550.2 |
558.8 |
549.3 |
556.1 |
+0.87% |
52,959,700 |
2024/4/23 |
552.5 |
559.5 |
550.1 |
551.3 |
+0.16% |
45,224,700 |
2024/4/22 |
543 |
551 |
536.3 |
550.4 |
-1.96% |
71,796,300 |
2024/4/19 |
569.9 |
572.7 |
556.7 |
561.4 |
-1.51% |
26,943,500 |
2024/4/18 |
569.7 |
577.3 |
565.6 |
570 |
+0.62% |
19,448,700 |
2024/4/17 |
584.5 |
585.7 |
564.7 |
566.5 |
-2.14% |
24,523,500 |
2024/4/16 |
583 |
589.2 |
576.4 |
578.9 |
-1.30% |
22,210,700 |
2024/4/15 |
584.3 |
587.3 |
578.9 |
586.5 |
-0.88% |
16,443,600 |
2024/4/12 |
589.9 |
593.4 |
586 |
591.7 |
+0.99% |
21,844,000 |
2024/4/11 |
585.9 |
589.4 |
580.6 |
585.9 |
-1.68% |
28,941,800 |
2024/4/10 |
589.4 |
600.2 |
587.2 |
595.9 |
+0.85% |
20,171,000 |
2024/4/9 |
585.5 |
591.4 |
581.7 |
590.9 |
+1.30% |
18,424,400 |
2024/4/8 |
578.8 |
583.3 |
574 |
583.3 |
+1.00% |
19,749,200 |
2024/4/5 |
577 |
578.1 |
569.4 |
577.5 |
-1.21% |
23,274,700 |
2024/4/4 |
588.9 |
590.9 |
580.5 |
584.6 |
+0.00% |
24,917,300 |
2024/4/3 |
583.5 |
592.1 |
581 |
584.6 |
-0.58% |
19,267,800 |
2024/4/2 |
602.5 |
603.5 |
587.6 |
588 |
-1.64% |
20,409,600 |
2024/4/1 |
612.5 |
616.3 |
595.2 |
597.8 |
-1.73% |
23,130,800 |
2024/3/29 |
606 |
610.9 |
601 |
608.3 |
+1.86% |
21,772,600 |
2024/3/28 |
595 |
606.2 |
590.6 |
597.2 |
-1.03% |
26,980,900 |
2024/3/27 |
606.9 |
608 |
600.7 |
603.4 |
-0.12% |
31,755,000 |
2024/3/26 |
608.9 |
616.5 |
591 |
604.1 |
-3.94% |
67,143,900 |
2024/3/25 |
637.7 |
644.5 |
627.5 |
628.9 |
-2.12% |
31,843,900 |
2024/3/22 |
631.6 |
651.5 |
631.1 |
642.5 |
+3.36% |
54,641,500 |
2024/3/21 |
615.6 |
625.9 |
612 |
621.6 |
+2.63% |
42,147,200 |
2024/3/19 |
598.8 |
608.8 |
595.4 |
605.7 |
+0.07% |
36,698,100 |
2024/3/18 |
588.5 |
621.7 |
588.5 |
605.3 |
+4.07% |
76,503,100 |
2024/3/15 |
566.5 |
581.6 |
564.6 |
581.6 |
+3.19% |
55,752,300 |
2024/3/14 |
560 |
568.7 |
555.9 |
563.6 |
+2.23% |
41,380,600 |
2024/3/13 |
547.9 |
555.5 |
544.7 |
551.3 |
+1.75% |
33,840,100 |
2024/3/12 |
529.8 |
543 |
523.8 |
541.8 |
+2.09% |
29,372,000 |
2024/3/11 |
540 |
540.7 |
524 |
530.7 |
-3.95% |
50,034,600 |
2024/3/8 |
544 |
554.7 |
541.5 |
552.5 |
-0.58% |
42,270,400 |
2024/3/7 |
580 |
581.9 |
550.3 |
555.7 |
-4.78% |
67,561,600 |
2024/3/6 |
580 |
585.6 |
578.4 |
583.6 |
+0.88% |
19,821,200 |
2024/3/5 |
578.8 |
582.1 |
572.2 |
578.5 |
-1.58% |
30,293,000 |
2024/3/4 |
594 |
600.3 |
585.7 |
587.8 |
-1.04% |
28,361,400 |
2024/3/1 |
588 |
597.3 |
585.1 |
594 |
+0.88% |
22,509,600 |
2024/2/29 |
588.5 |
603.4 |
586 |
588.8 |
+0.14% |
46,667,100 |
2024/2/28 |
579.1 |
590.4 |
578.9 |
588 |
+2.03% |
33,018,600 |
2024/2/27 |
573 |
580.4 |
567.7 |
576.3 |
+0.51% |
27,849,300 |
2024/2/26 |
570.5 |
577 |
568.6 |
573.4 |
+0.65% |
28,536,500 |
2024/2/22 |
569.5 |
575.6 |
567.3 |
569.7 |
+0.58% |
28,483,700 |
2024/2/21 |
566.2 |
570.7 |
561.3 |
566.4 |
+0.04% |
24,855,300 |
2024/2/20 |
566 |
568.3 |
563.4 |
566.2 |
+0.34% |
21,651,600 |
2024/2/19 |
556.8 |
565.5 |
553.6 |
564.3 |
+1.27% |
27,237,300 |
2024/2/16 |
551.4 |
560.9 |
549.1 |
557.2 |
+1.29% |
31,369,400 |
2024/2/15 |
550.4 |
551.5 |
542.7 |
550.1 |
+0.44% |
27,621,500 |
2024/2/14 |
559.6 |
560 |
543.4 |
547.7 |
-2.13% |
41,347,800 |
2024/2/13 |
555.8 |
560.5 |
553.2 |
559.6 |
+1.18% |
45,331,000 |
2024/2/9 |
568.5 |
575.2 |
552 |
553.1 |
-11.56% |
119,636,600 |
2024/2/8 |
616 |
625.4 |
607.7 |
625.4 |
+1.84% |
44,775,200 |
2024/2/7 |
600.2 |
623 |
599.6 |
614.1 |
+2.83% |
43,828,700 |
2024/2/6 |
597.8 |
601.7 |
589.7 |
597.2 |
+0.12% |
32,109,400 |
2024/2/5 |
588.5 |
599.3 |
585.5 |
596.5 |
+3.31% |
32,516,500 |
2024/2/2 |
587 |
588.5 |
577.4 |
577.4 |
-1.40% |
23,412,600 |
2024/2/1 |
580 |
588.5 |
576.6 |
585.6 |
-0.48% |
22,189,500 |
2024/1/31 |
575.5 |
589 |
574.1 |
588.4 |
+2.22% |
32,821,500 |
2024/1/30 |
570.4 |
576.9 |
568.8 |
575.6 |
-0.17% |
37,531,700 |
2024/1/29 |
569.4 |
578.4 |
569 |
576.6 |
+2.89% |
32,152,200 |
|