| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
469.4 |
475.1 |
465.4 |
474.5 |
+0.42% |
1,563,700 |
| 2024/10/3 |
485.7 |
486.4 |
468.3 |
472.5 |
-1.09% |
2,781,100 |
| 2024/10/2 |
469 |
480.4 |
466.7 |
477.7 |
+0.53% |
1,614,000 |
| 2024/10/1 |
470 |
477.6 |
466.7 |
475.2 |
+2.61% |
1,786,900 |
| 2024/9/30 |
460.6 |
467.9 |
460.1 |
463.1 |
-5.59% |
3,349,200 |
| 2024/9/27 |
473 |
491.6 |
468 |
490.5 |
+5.48% |
4,854,000 |
| 2024/9/26 |
458 |
465 |
456.4 |
465 |
+0.89% |
2,913,900 |
| 2024/9/25 |
453.6 |
460.9 |
452.9 |
460.9 |
+1.86% |
2,004,200 |
| 2024/9/24 |
455 |
460.5 |
450.6 |
452.5 |
+0.20% |
2,411,100 |
| 2024/9/20 |
448 |
458.5 |
444.6 |
451.6 |
+2.36% |
3,571,500 |
| 2024/9/19 |
433 |
441.6 |
431 |
441.2 |
+3.81% |
2,348,300 |
| 2024/9/18 |
414 |
425.3 |
410 |
425 |
+3.94% |
2,018,500 |
| 2024/9/17 |
410 |
417.2 |
401.1 |
408.9 |
+0.37% |
2,282,400 |
| 2024/9/13 |
399 |
410.9 |
398.5 |
407.4 |
+2.11% |
2,805,000 |
| 2024/9/12 |
404 |
404.9 |
394.8 |
399 |
+0.61% |
2,815,200 |
| 2024/9/11 |
411.5 |
411.5 |
393.3 |
396.6 |
-4.32% |
4,537,100 |
| 2024/9/10 |
419 |
419.3 |
414.2 |
414.5 |
-1.05% |
1,518,700 |
| 2024/9/9 |
412.4 |
418.9 |
405.7 |
418.9 |
-1.13% |
2,843,500 |
| 2024/9/6 |
425.8 |
428 |
419.1 |
423.7 |
+0.17% |
1,356,600 |
| 2024/9/5 |
416.2 |
428.9 |
412.2 |
423 |
+0.59% |
2,323,500 |
| 2024/9/4 |
424.3 |
424.3 |
416.5 |
420.5 |
-3.00% |
3,149,100 |
| 2024/9/3 |
439 |
441.5 |
431.4 |
433.5 |
-1.39% |
1,551,600 |
| 2024/9/2 |
442.2 |
448.3 |
439.6 |
439.6 |
-0.05% |
1,463,700 |
| 2024/8/30 |
437.4 |
442.7 |
437 |
439.8 |
+0.18% |
1,517,600 |
| 2024/8/29 |
445.6 |
445.6 |
433.9 |
439 |
-1.17% |
1,624,800 |
| 2024/8/28 |
439.1 |
444.2 |
434.5 |
444.2 |
+0.34% |
1,778,100 |
| 2024/8/27 |
441 |
444.7 |
438.6 |
442.7 |
+0.61% |
1,440,100 |
| 2024/8/26 |
451.2 |
453.1 |
439 |
440 |
-3.47% |
1,678,800 |
| 2024/8/23 |
452.8 |
459.7 |
451.7 |
455.8 |
+0.64% |
1,319,700 |
| 2024/8/22 |
456.5 |
458.4 |
451.7 |
452.9 |
-0.83% |
1,019,100 |
| 2024/8/21 |
455 |
457.5 |
451.1 |
456.7 |
-0.65% |
1,143,200 |
| 2024/8/20 |
455 |
461 |
452.2 |
459.7 |
+2.00% |
1,431,900 |
| 2024/8/19 |
457 |
457.9 |
446.1 |
450.7 |
-2.80% |
2,976,700 |
| 2024/8/16 |
470.8 |
470.8 |
463 |
463.7 |
-0.71% |
2,257,300 |
| 2024/8/15 |
459.9 |
471.2 |
459.3 |
467 |
+0.80% |
1,604,900 |
| 2024/8/14 |
463 |
465.7 |
457.6 |
463.3 |
+1.82% |
1,663,100 |
| 2024/8/13 |
447 |
455 |
439.7 |
455 |
+1.90% |
2,243,300 |
| 2024/8/9 |
455.2 |
458.3 |
439.3 |
446.5 |
-0.42% |
2,670,100 |
| 2024/8/8 |
441 |
457.1 |
441 |
448.4 |
+1.54% |
2,875,600 |
| 2024/8/7 |
406.8 |
452.6 |
403.9 |
441.6 |
+2.77% |
4,548,700 |
| 2024/8/6 |
432.1 |
435 |
412.4 |
429.7 |
+4.25% |
5,339,500 |
| 2024/8/5 |
418.3 |
428.8 |
399 |
412.2 |
-6.81% |
6,522,300 |
| 2024/8/2 |
451.4 |
454.3 |
438.2 |
442.3 |
-5.37% |
3,356,400 |
| 2024/8/1 |
474.5 |
476.6 |
461.6 |
467.4 |
-4.71% |
4,796,000 |
| 2024/7/31 |
486.4 |
492.4 |
475.7 |
490.5 |
+0.78% |
4,471,300 |
| 2024/7/30 |
473 |
490.3 |
468.7 |
486.7 |
+2.12% |
5,282,500 |
| 2024/7/29 |
461.4 |
477.5 |
460.3 |
476.6 |
+5.12% |
7,992,900 |
| 2024/7/26 |
442 |
469.6 |
435 |
453.4 |
+12.76% |
16,521,800 |
| 2024/7/25 |
412.2 |
414.9 |
402.1 |
402.1 |
-4.10% |
4,471,100 |
| 2024/7/24 |
430 |
430 |
418.6 |
419.3 |
-2.87% |
2,217,600 |
| 2024/7/23 |
434.1 |
439.2 |
431.4 |
431.7 |
+0.12% |
1,214,600 |
| 2024/7/22 |
435 |
435.4 |
430.2 |
431.2 |
-1.33% |
1,121,200 |
| 2024/7/19 |
438 |
439.2 |
434 |
437 |
-0.21% |
1,201,600 |
| 2024/7/18 |
438.1 |
442.1 |
437.5 |
437.9 |
-1.33% |
1,561,100 |
| 2024/7/17 |
436.8 |
446.9 |
435.4 |
443.8 |
+2.28% |
1,996,000 |
| 2024/7/16 |
435.2 |
437.8 |
431.4 |
433.9 |
-0.05% |
1,522,300 |
| 2024/7/12 |
429.1 |
434.9 |
428.1 |
434.1 |
+0.93% |
1,975,100 |
| 2024/7/11 |
424.8 |
432.5 |
424.1 |
430.1 |
+2.62% |
2,520,000 |
| 2024/7/10 |
421.5 |
423.2 |
419.1 |
419.1 |
-1.18% |
2,086,100 |
| 2024/7/9 |
424 |
426.9 |
418.5 |
424.1 |
+0.83% |
2,008,400 |
| 2024/7/8 |
421.4 |
423.1 |
420 |
420.6 |
-1.11% |
2,426,500 |
| 2024/7/5 |
440 |
440 |
425.3 |
425.3 |
-2.88% |
2,013,300 |
| 2024/7/4 |
429.8 |
437.9 |
428.6 |
437.9 |
+2.31% |
2,754,900 |
| 2024/7/3 |
426 |
428.7 |
422.9 |
428 |
+0.33% |
2,036,200 |
| 2024/7/2 |
423.2 |
427.3 |
421.6 |
426.6 |
+0.95% |
2,716,700 |
| 2024/7/1 |
425.8 |
427 |
420.2 |
422.6 |
+1.10% |
2,944,300 |
| 2024/6/28 |
427.5 |
427.6 |
416.7 |
418 |
-5.43% |
6,739,200 |
| 2024/6/27 |
436.3 |
442.8 |
433.2 |
442 |
+0.89% |
2,092,700 |
| 2024/6/26 |
439.3 |
441.6 |
435.2 |
438.1 |
-0.82% |
1,584,200 |
| 2024/6/25 |
435.4 |
442.9 |
435 |
441.7 |
+2.32% |
1,624,700 |
| 2024/6/24 |
430.4 |
432.2 |
427.1 |
431.7 |
+0.33% |
1,350,500 |
| 2024/6/21 |
430 |
434.9 |
429 |
430.3 |
+0.91% |
2,129,000 |
| 2024/6/20 |
425 |
427.6 |
423.6 |
426.4 |
+0.09% |
1,058,000 |
| 2024/6/19 |
420 |
427.4 |
419.2 |
426 |
+1.48% |
985,400 |
| 2024/6/18 |
419.1 |
421 |
417.2 |
419.8 |
+0.94% |
1,519,600 |
| 2024/6/17 |
420 |
420 |
409 |
415.9 |
-1.72% |
2,984,700 |
| 2024/6/14 |
424 |
429 |
423 |
423.2 |
-0.80% |
2,438,400 |
| 2024/6/13 |
440.1 |
440.9 |
425.6 |
426.6 |
-3.05% |
1,626,500 |
| 2024/6/12 |
438.6 |
441.5 |
438 |
440 |
-0.11% |
1,021,900 |
| 2024/6/11 |
435.5 |
442 |
433.8 |
440.5 |
+1.31% |
1,457,300 |
| 2024/6/10 |
429.1 |
435.9 |
429 |
434.8 |
+1.45% |
1,147,900 |
| 2024/6/7 |
433 |
436 |
427.1 |
428.6 |
-1.52% |
1,875,800 |
| 2024/6/6 |
443 |
443.7 |
431.4 |
435.2 |
-1.00% |
2,130,600 |
| 2024/6/5 |
436.6 |
441 |
434.2 |
439.6 |
+0.14% |
2,084,800 |
| 2024/6/4 |
440 |
443.1 |
437.4 |
439 |
-0.61% |
1,789,600 |
| 2024/6/3 |
441 |
446 |
438.8 |
441.7 |
+0.66% |
1,814,400 |
| 2024/5/31 |
439.5 |
443.1 |
436.3 |
438.8 |
+0.09% |
2,708,300 |
| 2024/5/30 |
440 |
443.2 |
434 |
438.4 |
-0.81% |
1,958,100 |
| 2024/5/29 |
446.7 |
449.6 |
442 |
442 |
-1.78% |
1,332,000 |
| 2024/5/28 |
446.4 |
452.6 |
444.5 |
450 |
+1.33% |
1,524,000 |
| 2024/5/27 |
441.9 |
444.5 |
440 |
444.1 |
+0.27% |
884,000 |
| 2024/5/24 |
435 |
445.7 |
433.3 |
442.9 |
-0.25% |
1,379,200 |
| 2024/5/23 |
441.4 |
444.1 |
434.5 |
444 |
-0.02% |
1,763,000 |
| 2024/5/22 |
449 |
452.5 |
444.1 |
444.1 |
-0.89% |
2,425,200 |
| 2024/5/21 |
461.5 |
465 |
448.1 |
448.1 |
-3.18% |
2,679,200 |
| 2024/5/20 |
455.6 |
466.9 |
454.7 |
462.8 |
+1.60% |
1,712,700 |
| 2024/5/17 |
456.3 |
462.6 |
454.9 |
455.5 |
-1.77% |
1,592,400 |
| 2024/5/16 |
466.5 |
466.5 |
453.3 |
463.7 |
-1.34% |
2,434,600 |
| 2024/5/15 |
472.9 |
478.1 |
469.3 |
470 |
+0.02% |
2,029,700 |
| 2024/5/14 |
463.8 |
471.5 |
462.1 |
469.9 |
+2.20% |
1,664,100 |
| 2024/5/13 |
461.7 |
462.7 |
458.1 |
459.8 |
-0.58% |
1,500,200 |
| 2024/5/10 |
464.6 |
468.3 |
459.7 |
462.5 |
+0.19% |
1,569,300 |
| 2024/5/9 |
467.8 |
468 |
458.4 |
461.6 |
-0.22% |
1,832,800 |
| 2024/5/8 |
460 |
463.9 |
458.1 |
462.6 |
+0.11% |
2,017,600 |
| 2024/5/7 |
453.8 |
462.4 |
453.1 |
462.1 |
+2.64% |
3,286,300 |
| 2024/5/2 |
452.5 |
456.3 |
447.5 |
450.2 |
-0.44% |
3,536,100 |
| 2024/5/1 |
458.4 |
460.4 |
451.5 |
452.2 |
-1.85% |
2,704,300 |
| 2024/4/30 |
458.9 |
469.6 |
455.6 |
460.7 |
+1.86% |
3,343,200 |
| 2024/4/26 |
458.5 |
465.6 |
451.1 |
452.3 |
-2.23% |
5,225,600 |
| 2024/4/25 |
482.5 |
485.4 |
462.5 |
462.6 |
-5.96% |
3,357,200 |
| 2024/4/24 |
490.9 |
494.8 |
486.9 |
491.9 |
+1.40% |
1,234,100 |
| 2024/4/23 |
490 |
492 |
483.3 |
485.1 |
-1.08% |
1,315,300 |
| 2024/4/22 |
488.2 |
490.6 |
483.1 |
490.4 |
+3.85% |
1,490,600 |
| 2024/4/19 |
490 |
491.3 |
469.2 |
472.2 |
-3.77% |
2,686,700 |
| 2024/4/18 |
490 |
495.5 |
488.1 |
490.7 |
-0.24% |
1,375,000 |
| 2024/4/17 |
500.4 |
505.8 |
490.9 |
491.9 |
-1.50% |
1,649,500 |
| 2024/4/16 |
504 |
506 |
496.7 |
499.4 |
-1.34% |
1,286,900 |
| 2024/4/15 |
507 |
508.4 |
501.8 |
506.2 |
-1.25% |
1,108,000 |
| 2024/4/12 |
518.4 |
518.5 |
510.8 |
512.6 |
-0.45% |
1,065,000 |
| 2024/4/11 |
511.9 |
515.1 |
506.6 |
514.9 |
-0.17% |
1,008,100 |
| 2024/4/10 |
519.8 |
520.1 |
514.7 |
515.8 |
-0.83% |
934,900 |
| 2024/4/9 |
518 |
520.8 |
514.5 |
520.1 |
+0.76% |
962,100 |
| 2024/4/8 |
514.9 |
517.4 |
510 |
516.2 |
+1.75% |
982,200 |
|
