| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 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 |
| 2024/3/15 |
842 |
967.3 |
837.5 |
966.2 |
+13.03% |
285,662,500 |
| 2024/3/14 |
805 |
860.8 |
801.7 |
854.8 |
+6.76% |
134,323,900 |
| 2024/3/13 |
795.4 |
815 |
789.2 |
800.7 |
+1.65% |
68,186,700 |
| 2024/3/12 |
789 |
795.4 |
765.7 |
787.7 |
-0.27% |
48,835,200 |
| 2024/3/11 |
800 |
810.9 |
783.7 |
789.8 |
-2.09% |
59,125,600 |
| 2024/3/8 |
789 |
807.9 |
786.2 |
806.7 |
+1.73% |
57,081,600 |
| 2024/3/7 |
785 |
795.4 |
771.4 |
793 |
+1.88% |
52,908,800 |
| 2024/3/6 |
773.5 |
783 |
765.3 |
778.4 |
+0.83% |
45,041,700 |
| 2024/3/5 |
782 |
787.3 |
768.8 |
772 |
-2.01% |
47,033,600 |
| 2024/3/4 |
802 |
802.8 |
784.4 |
787.8 |
-1.64% |
43,692,300 |
| 2024/3/1 |
813.6 |
814.8 |
799 |
800.9 |
-1.12% |
54,657,600 |
| 2024/2/29 |
839 |
841.6 |
804.3 |
810 |
-4.66% |
84,249,500 |
| 2024/2/28 |
796 |
851.8 |
795.7 |
849.6 |
+7.16% |
130,769,000 |
| 2024/2/27 |
815 |
816 |
790.5 |
792.8 |
-2.86% |
73,205,900 |
| 2024/2/26 |
798.5 |
818 |
793.7 |
816.1 |
+2.99% |
74,729,800 |
| 2024/2/22 |
782.6 |
799.9 |
778.6 |
792.4 |
+1.68% |
67,879,100 |
| 2024/2/21 |
798.1 |
807.7 |
775.4 |
779.3 |
-1.97% |
58,124,800 |
| 2024/2/20 |
793 |
805.2 |
783.3 |
795 |
+0.76% |
61,090,100 |
| 2024/2/19 |
770.9 |
792.1 |
765.3 |
789 |
+1.39% |
41,212,700 |
| 2024/2/16 |
763.1 |
785.9 |
758.6 |
778.2 |
+2.71% |
55,869,800 |
| 2024/2/15 |
760.1 |
763.6 |
747.3 |
757.7 |
+0.76% |
37,167,700 |
| 2024/2/14 |
762 |
770.6 |
748 |
752 |
-2.48% |
38,908,400 |
| 2024/2/13 |
757 |
771.9 |
743.7 |
771.1 |
+3.66% |
44,646,000 |
| 2024/2/9 |
739.6 |
752.6 |
729 |
743.9 |
-0.28% |
38,902,000 |
| 2024/2/8 |
751.1 |
754.6 |
736.8 |
746 |
-2.22% |
47,488,400 |
| 2024/2/7 |
770 |
774 |
753 |
762.9 |
-0.39% |
38,950,000 |
| 2024/2/6 |
798.1 |
801 |
765.9 |
765.9 |
-4.61% |
73,764,000 |
| 2024/2/5 |
771.3 |
802.9 |
769 |
802.9 |
+4.49% |
76,482,300 |
| 2024/2/2 |
760.8 |
784 |
755.7 |
768.4 |
+1.84% |
79,762,200 |
| 2024/2/1 |
783 |
783.8 |
743.8 |
754.5 |
-4.29% |
97,344,400 |
| 2024/1/31 |
782.7 |
791 |
766.6 |
788.3 |
+1.23% |
56,519,300 |
| 2024/1/30 |
776 |
780.4 |
768 |
778.7 |
+0.49% |
39,661,800 |
| 2024/1/29 |
761.9 |
776.3 |
761.2 |
774.9 |
+2.47% |
45,018,700 |
|
