| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
643.2 |
649.6 |
631.1 |
643.8 |
+3.02% |
27,806,000 |
| 2024/9/11 |
641.1 |
641.6 |
611.7 |
624.9 |
-3.10% |
35,824,500 |
| 2024/9/10 |
663.4 |
664.7 |
642.4 |
644.9 |
-1.74% |
26,382,100 |
| 2024/9/9 |
657.3 |
660.9 |
630 |
656.3 |
-3.33% |
40,953,700 |
| 2024/9/6 |
665.6 |
694.5 |
661.5 |
678.9 |
+2.88% |
47,901,400 |
| 2024/9/5 |
641.8 |
668.8 |
640 |
659.9 |
+0.00% |
30,723,900 |
| 2024/9/4 |
679.9 |
680 |
655 |
659.9 |
-6.86% |
44,342,200 |
| 2024/9/3 |
698.5 |
717.4 |
695.2 |
708.5 |
+1.49% |
42,821,800 |
| 2024/9/2 |
703 |
726.4 |
695.8 |
698.1 |
+0.47% |
54,023,000 |
| 2024/8/30 |
675.9 |
696 |
674.1 |
694.8 |
+2.98% |
32,300,600 |
| 2024/8/29 |
669.1 |
681.3 |
667.2 |
674.7 |
-0.28% |
15,810,900 |
| 2024/8/28 |
687 |
688.8 |
667.5 |
676.6 |
-0.06% |
23,106,700 |
| 2024/8/27 |
681.9 |
687.7 |
670 |
677 |
+0.19% |
19,370,200 |
| 2024/8/26 |
679.5 |
679.5 |
666.8 |
675.7 |
-0.73% |
14,698,000 |
| 2024/8/23 |
679.3 |
690.8 |
675 |
680.7 |
-1.26% |
22,688,400 |
| 2024/8/22 |
697.3 |
720.8 |
685 |
689.4 |
-0.51% |
46,686,100 |
| 2024/8/21 |
713.6 |
715.6 |
684.5 |
692.9 |
-3.23% |
29,504,100 |
| 2024/8/20 |
702 |
723 |
699.9 |
716 |
+4.15% |
38,414,600 |
| 2024/8/19 |
689.3 |
708 |
681.9 |
687.5 |
-0.98% |
29,731,400 |
| 2024/8/16 |
695.5 |
703.8 |
685 |
694.3 |
+2.78% |
27,886,900 |
| 2024/8/15 |
665.5 |
679.9 |
662.1 |
675.5 |
+2.01% |
34,654,600 |
| 2024/8/14 |
650.5 |
678.5 |
637.4 |
662.2 |
+3.39% |
49,953,200 |
| 2024/8/13 |
639.9 |
645.6 |
633.8 |
640.5 |
+1.89% |
22,801,500 |
| 2024/8/9 |
656 |
658.6 |
612.4 |
628.6 |
-3.50% |
34,786,400 |
| 2024/8/8 |
642.9 |
663.1 |
630.5 |
651.4 |
-0.23% |
34,465,900 |
| 2024/8/7 |
589.9 |
678.9 |
586.1 |
652.9 |
+7.09% |
63,896,900 |
| 2024/8/6 |
608 |
617 |
590.3 |
609.7 |
+6.00% |
51,426,000 |
| 2024/8/5 |
630 |
644 |
575.2 |
575.2 |
-14.81% |
54,576,400 |
| 2024/8/2 |
681.2 |
694.9 |
671.2 |
675.2 |
-5.76% |
44,585,200 |
| 2024/8/1 |
735 |
736.5 |
690 |
716.5 |
-4.19% |
46,566,600 |
| 2024/7/31 |
755 |
755.9 |
732.2 |
747.8 |
+0.39% |
28,700,800 |
| 2024/7/30 |
743.7 |
757.8 |
739.7 |
744.9 |
-0.15% |
21,697,300 |
| 2024/7/29 |
723 |
754.3 |
721.4 |
746 |
+3.89% |
28,873,700 |
| 2024/7/26 |
740 |
740.1 |
718.1 |
718.1 |
-3.09% |
29,158,300 |
| 2024/7/25 |
743.8 |
750.9 |
735.2 |
741 |
-2.56% |
31,185,100 |
| 2024/7/24 |
778 |
782.6 |
760.1 |
760.5 |
-3.11% |
35,177,300 |
| 2024/7/23 |
799.9 |
805.5 |
782.5 |
784.9 |
-1.65% |
23,256,900 |
| 2024/7/22 |
804.9 |
805.6 |
792.9 |
798.1 |
+0.19% |
17,497,500 |
| 2024/7/19 |
820 |
820.1 |
791.5 |
796.6 |
-2.96% |
40,554,600 |
| 2024/7/18 |
812.8 |
827.3 |
810.2 |
820.9 |
+0.85% |
28,446,100 |
| 2024/7/17 |
826.8 |
828.5 |
811.6 |
814 |
-1.19% |
19,974,500 |
| 2024/7/16 |
828.7 |
833.7 |
816.7 |
823.8 |
-0.64% |
21,359,800 |
| 2024/7/12 |
833 |
835.8 |
825.2 |
829.1 |
-0.07% |
21,082,600 |
| 2024/7/11 |
834.8 |
836 |
824.2 |
829.7 |
+0.34% |
18,194,900 |
| 2024/7/10 |
829.3 |
832.9 |
820.4 |
826.9 |
-0.30% |
19,558,700 |
| 2024/7/9 |
819 |
834.9 |
818 |
829.4 |
+0.23% |
19,243,600 |
| 2024/7/8 |
837.9 |
840.5 |
827.5 |
827.5 |
-1.62% |
22,693,600 |
| 2024/7/5 |
864 |
866.5 |
839.3 |
841.1 |
-2.02% |
28,012,200 |
| 2024/7/4 |
860.2 |
877.1 |
853.1 |
858.4 |
+0.41% |
25,330,600 |
| 2024/7/3 |
858 |
858.8 |
847.2 |
854.9 |
-0.22% |
20,175,700 |
| 2024/7/2 |
853.7 |
862 |
848.1 |
856.8 |
-0.01% |
24,103,100 |
| 2024/7/1 |
872.7 |
876.1 |
856.9 |
856.9 |
-1.07% |
22,273,000 |
| 2024/6/28 |
866 |
870.9 |
854.3 |
866.2 |
-0.21% |
26,983,800 |
| 2024/6/27 |
861.3 |
881.3 |
861 |
868 |
-0.06% |
31,950,600 |
| 2024/6/26 |
861.8 |
874 |
860.2 |
868.5 |
+0.54% |
22,699,200 |
| 2024/6/25 |
869 |
874 |
858.5 |
863.8 |
+0.92% |
27,717,800 |
| 2024/6/24 |
840.1 |
859 |
840.1 |
855.9 |
+1.47% |
27,787,400 |
| 2024/6/21 |
855.9 |
858.2 |
839.3 |
843.5 |
-0.59% |
34,778,800 |
| 2024/6/20 |
857 |
859.5 |
840.2 |
848.5 |
-2.05% |
31,022,000 |
| 2024/6/19 |
870 |
884.2 |
864 |
866.3 |
-0.25% |
32,250,200 |
| 2024/6/18 |
863 |
871 |
852.3 |
868.5 |
+1.58% |
34,821,500 |
| 2024/6/17 |
865 |
869 |
852.4 |
855 |
-2.41% |
26,142,700 |
| 2024/6/14 |
859 |
883 |
858.6 |
876.1 |
+1.97% |
44,447,700 |
| 2024/6/13 |
894.5 |
896.8 |
857.5 |
859.2 |
-3.95% |
51,884,300 |
| 2024/6/12 |
898.4 |
905.7 |
885.1 |
894.5 |
-0.88% |
32,156,300 |
| 2024/6/11 |
911.5 |
925.9 |
896 |
902.4 |
-2.18% |
40,512,400 |
| 2024/6/10 |
920.5 |
927.9 |
912.2 |
922.5 |
-0.39% |
27,311,000 |
| 2024/6/7 |
933.4 |
949.7 |
924.6 |
926.1 |
-0.77% |
33,692,300 |
| 2024/6/6 |
928 |
940.2 |
920.8 |
933.3 |
+1.24% |
35,782,400 |
| 2024/6/5 |
922.2 |
932.4 |
914.1 |
921.9 |
-0.39% |
34,864,600 |
| 2024/6/4 |
925 |
942.5 |
921.6 |
925.5 |
-0.36% |
55,595,700 |
| 2024/6/3 |
943 |
951 |
922.9 |
928.8 |
-1.15% |
57,639,400 |
| 2024/5/31 |
893.9 |
945.3 |
887.5 |
939.6 |
+6.11% |
99,622,800 |
| 2024/5/30 |
906.1 |
923.2 |
871.7 |
885.5 |
-4.40% |
98,750,500 |
| 2024/5/29 |
1,012 |
1,018 |
925.2 |
926.3 |
-8.33% |
131,470,800 |
| 2024/5/28 |
977 |
1,010.5 |
973 |
1,010.5 |
+4.07% |
71,585,800 |
| 2024/5/27 |
978.8 |
987.5 |
962.4 |
971 |
-0.81% |
53,156,200 |
| 2024/5/24 |
965 |
992.9 |
949 |
978.9 |
-0.84% |
58,841,000 |
| 2024/5/23 |
995.7 |
997.6 |
963 |
987.2 |
-0.06% |
57,696,700 |
| 2024/5/22 |
1,004 |
1,033 |
982.1 |
987.8 |
-1.56% |
55,941,700 |
| 2024/5/21 |
984 |
1,014 |
978.3 |
1,003.5 |
+2.92% |
54,449,100 |
| 2024/5/20 |
945.1 |
976.8 |
935.5 |
975 |
+2.42% |
60,809,200 |
| 2024/5/17 |
928.4 |
955.5 |
925.8 |
952 |
+1.82% |
48,531,400 |
| 2024/5/16 |
945 |
949.5 |
928.2 |
935 |
+0.38% |
37,526,200 |
| 2024/5/15 |
942.5 |
962 |
929.5 |
931.5 |
-0.61% |
47,566,500 |
| 2024/5/14 |
947.2 |
954.8 |
933.5 |
937.2 |
-0.48% |
37,302,800 |
| 2024/5/13 |
954.4 |
955.2 |
923.2 |
941.7 |
-1.50% |
50,929,700 |
| 2024/5/10 |
957.2 |
964.5 |
950.3 |
956 |
+0.44% |
47,373,100 |
| 2024/5/9 |
969.8 |
972.1 |
947.6 |
951.8 |
-1.67% |
45,516,900 |
| 2024/5/8 |
982.8 |
993.8 |
956.2 |
968 |
-1.52% |
57,874,500 |
| 2024/5/7 |
982 |
988 |
952.8 |
982.9 |
+1.04% |
60,605,100 |
| 2024/5/2 |
960 |
977 |
945.7 |
972.8 |
+2.51% |
62,136,900 |
| 2024/5/1 |
951.2 |
965.2 |
933.6 |
949 |
-3.86% |
77,568,700 |
| 2024/4/30 |
978.2 |
1,005.5 |
966.7 |
987.1 |
+0.60% |
60,562,500 |
| 2024/4/26 |
985 |
993 |
960 |
981.2 |
+0.22% |
63,024,400 |
| 2024/4/25 |
1,010 |
1,011 |
971.8 |
979 |
-3.17% |
79,022,600 |
| 2024/4/24 |
1,021.5 |
1,025.5 |
992.6 |
1,011 |
-0.59% |
57,626,700 |
| 2024/4/23 |
1,036 |
1,064.5 |
1,015 |
1,017 |
-1.50% |
57,761,900 |
| 2024/4/22 |
1,023.5 |
1,059.5 |
1,019 |
1,032.5 |
+1.77% |
56,444,100 |
| 2024/4/19 |
1,007 |
1,023.5 |
986.2 |
1,014.5 |
-0.25% |
69,387,200 |
| 2024/4/18 |
1,000 |
1,029 |
996.3 |
1,017 |
+0.74% |
62,060,500 |
| 2024/4/17 |
1,061 |
1,074 |
1,003.5 |
1,009.5 |
-4.09% |
102,325,400 |
| 2024/4/16 |
1,098.5 |
1,099 |
1,047 |
1,052.5 |
-4.97% |
100,738,300 |
| 2024/4/15 |
1,035.5 |
1,114.5 |
1,030.5 |
1,107.5 |
+5.83% |
123,691,200 |
| 2024/4/12 |
1,078 |
1,085 |
1,029 |
1,046.5 |
-2.42% |
80,594,600 |
| 2024/4/11 |
1,064 |
1,083.5 |
1,028.5 |
1,072.5 |
-0.42% |
125,823,600 |
| 2024/4/10 |
1,028 |
1,099 |
1,015 |
1,077 |
+3.56% |
147,717,200 |
| 2024/4/9 |
1,004 |
1,053.5 |
999.1 |
1,040 |
+4.94% |
143,042,700 |
| 2024/4/8 |
970.5 |
1,002.5 |
955 |
991 |
+3.93% |
143,118,300 |
| 2024/4/5 |
988 |
1,010 |
907.2 |
953.5 |
-5.83% |
230,108,200 |
| 2024/4/4 |
926 |
1,031 |
926 |
1,012.5 |
+9.42% |
206,505,300 |
| 2024/4/3 |
899.5 |
935.5 |
894.2 |
925.3 |
+2.18% |
90,393,600 |
| 2024/4/2 |
900 |
918.9 |
892.8 |
905.6 |
+0.42% |
76,583,400 |
| 2024/4/1 |
960 |
960.7 |
900.3 |
901.8 |
-4.47% |
102,339,800 |
| 2024/3/29 |
919.7 |
951.9 |
910.1 |
944 |
+2.81% |
113,055,800 |
| 2024/3/28 |
915.2 |
960.6 |
909.4 |
918.2 |
+2.55% |
154,855,800 |
| 2024/3/27 |
898 |
909.9 |
881.7 |
895.4 |
+0.26% |
81,520,800 |
| 2024/3/26 |
869.4 |
901.3 |
865 |
893.1 |
+2.93% |
78,504,700 |
| 2024/3/25 |
872 |
887.3 |
866 |
867.7 |
-0.58% |
82,525,200 |
| 2024/3/22 |
874.6 |
891 |
857.7 |
872.8 |
+1.80% |
129,272,900 |
| 2024/3/21 |
816.4 |
862.7 |
809.2 |
857.4 |
+6.09% |
139,696,500 |
| 2024/3/19 |
838 |
838.9 |
803.5 |
808.2 |
-2.50% |
136,044,700 |
| 2024/3/18 |
944.6 |
944.9 |
818.5 |
828.9 |
-14.21% |
233,531,900 |
|
