| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
892.9 |
928.5 |
891.1 |
921 |
+6.73% |
51,308,400 |
| 2024/12/6 |
841 |
869.4 |
836 |
862.9 |
+3.44% |
22,089,700 |
| 2024/12/5 |
842 |
843.7 |
826.5 |
834.2 |
-0.33% |
15,486,700 |
| 2024/12/4 |
847.3 |
850.5 |
819.4 |
837 |
-1.16% |
23,783,800 |
| 2024/12/3 |
856 |
856.8 |
842.8 |
846.8 |
-0.05% |
16,283,200 |
| 2024/12/2 |
853 |
857.5 |
839.5 |
847.2 |
-1.30% |
16,486,000 |
| 2024/11/29 |
854 |
862.6 |
850.1 |
858.4 |
+0.43% |
8,620,900 |
| 2024/11/28 |
857 |
858.4 |
846.3 |
854.7 |
-0.27% |
12,001,800 |
| 2024/11/27 |
858 |
863.5 |
851.7 |
857 |
-0.61% |
10,924,000 |
| 2024/11/26 |
877 |
877.6 |
850.2 |
862.3 |
-2.38% |
21,394,200 |
| 2024/11/25 |
888.4 |
897.9 |
879.2 |
883.3 |
+0.44% |
17,066,400 |
| 2024/11/22 |
894 |
897.9 |
879.1 |
879.4 |
-1.40% |
15,532,000 |
| 2024/11/21 |
876.4 |
895.9 |
872.1 |
891.9 |
+1.78% |
18,092,400 |
| 2024/11/20 |
877.9 |
889.8 |
875.7 |
876.3 |
-0.07% |
16,060,700 |
| 2024/11/19 |
877 |
885.3 |
870.2 |
876.9 |
-0.48% |
17,984,700 |
| 2024/11/18 |
892.9 |
908.3 |
880.1 |
881.1 |
-2.11% |
24,453,500 |
| 2024/11/15 |
929.7 |
941.4 |
898.6 |
900.1 |
-3.93% |
36,463,200 |
| 2024/11/14 |
985 |
985 |
919.1 |
936.9 |
-2.90% |
68,176,800 |
| 2024/11/13 |
965 |
984.6 |
943.7 |
964.9 |
+1.55% |
39,227,400 |
| 2024/11/12 |
935.3 |
966 |
933.1 |
950.2 |
+2.88% |
28,196,300 |
| 2024/11/11 |
928.6 |
929.6 |
915.3 |
923.6 |
-0.30% |
11,637,400 |
| 2024/11/8 |
934.7 |
947.2 |
925.5 |
926.4 |
-0.28% |
19,637,900 |
| 2024/11/7 |
941 |
950 |
920.9 |
929 |
-0.43% |
17,963,500 |
| 2024/11/6 |
921 |
938.5 |
910.3 |
933 |
+1.81% |
19,170,100 |
| 2024/11/5 |
910 |
916.4 |
903.6 |
916.4 |
+1.42% |
11,502,400 |
| 2024/11/1 |
901 |
916.8 |
897.8 |
903.6 |
-2.07% |
13,185,100 |
| 2024/10/31 |
925.1 |
929.5 |
915.6 |
922.7 |
+0.00% |
15,658,400 |
| 2024/10/30 |
922.3 |
928 |
912.4 |
922.7 |
+0.30% |
18,476,000 |
| 2024/10/29 |
898.8 |
919.9 |
894.4 |
919.9 |
+1.33% |
16,362,400 |
| 2024/10/28 |
883 |
910.7 |
880 |
907.8 |
+2.50% |
21,791,100 |
| 2024/10/25 |
895.4 |
898.3 |
868.5 |
885.7 |
-2.09% |
28,836,100 |
| 2024/10/24 |
900 |
909.3 |
888 |
904.6 |
-0.52% |
17,111,700 |
| 2024/10/23 |
928 |
931.8 |
907 |
909.3 |
-2.91% |
24,028,400 |
| 2024/10/22 |
946.4 |
949.9 |
925.5 |
936.6 |
-1.63% |
20,006,600 |
| 2024/10/21 |
933.8 |
966.5 |
931.6 |
952.1 |
+3.33% |
34,141,400 |
| 2024/10/18 |
938 |
942.2 |
921.4 |
921.4 |
-2.21% |
18,325,100 |
| 2024/10/17 |
954.3 |
955.7 |
939.9 |
942.2 |
-1.29% |
16,232,500 |
| 2024/10/16 |
949.6 |
968.4 |
938.1 |
954.5 |
-0.71% |
16,076,800 |
| 2024/10/15 |
965.4 |
1,000 |
959.1 |
961.3 |
+1.35% |
33,094,800 |
| 2024/10/11 |
955.4 |
959.2 |
942.1 |
948.5 |
+0.21% |
18,602,100 |
| 2024/10/10 |
927 |
950.4 |
923 |
946.5 |
+2.78% |
23,471,000 |
| 2024/10/9 |
923 |
939.7 |
917.5 |
920.9 |
+0.83% |
21,175,300 |
| 2024/10/8 |
913.3 |
921.8 |
904.4 |
913.3 |
-1.10% |
19,184,600 |
| 2024/10/7 |
922.5 |
927.7 |
916.2 |
923.5 |
+1.15% |
16,778,000 |
| 2024/10/4 |
910 |
918.9 |
906.3 |
913 |
-0.49% |
18,571,400 |
| 2024/10/3 |
925.3 |
940.5 |
913.9 |
917.5 |
+1.92% |
19,387,300 |
| 2024/10/2 |
906.2 |
921.9 |
897.6 |
900.2 |
-1.89% |
27,628,300 |
| 2024/10/1 |
931.8 |
936.2 |
912.4 |
917.5 |
-0.88% |
28,139,600 |
| 2024/9/30 |
923 |
940.9 |
903.2 |
925.6 |
-4.15% |
48,288,400 |
| 2024/9/27 |
954.9 |
971.8 |
941 |
965.7 |
+2.04% |
27,775,000 |
| 2024/9/26 |
948 |
954.2 |
937.7 |
946.4 |
+0.73% |
25,362,400 |
| 2024/9/25 |
949 |
955 |
934.3 |
939.5 |
-2.21% |
26,900,700 |
| 2024/9/24 |
981.2 |
982.7 |
958.7 |
960.7 |
-1.02% |
22,559,600 |
| 2024/9/20 |
985.8 |
1,002 |
967.6 |
970.6 |
+0.78% |
30,373,300 |
| 2024/9/19 |
956.8 |
980.4 |
950.7 |
963.1 |
+1.85% |
32,375,100 |
| 2024/9/18 |
949.9 |
959.9 |
932.2 |
945.6 |
+0.29% |
26,042,100 |
| 2024/9/17 |
952 |
961.9 |
921.2 |
942.9 |
-0.41% |
23,689,300 |
| 2024/9/13 |
947.3 |
958.8 |
931.1 |
946.8 |
+0.93% |
26,154,400 |
| 2024/9/12 |
956 |
957 |
915.2 |
938.1 |
+1.00% |
34,033,100 |
| 2024/9/11 |
945 |
954.9 |
921.9 |
928.8 |
-1.99% |
24,386,600 |
| 2024/9/10 |
971.6 |
976.4 |
945.6 |
947.7 |
-0.92% |
27,377,200 |
| 2024/9/9 |
913.3 |
958.3 |
905.4 |
956.5 |
+1.07% |
42,859,800 |
| 2024/9/6 |
1,006 |
1,007.5 |
928 |
946.4 |
-4.96% |
68,242,600 |
| 2024/9/5 |
990.9 |
1,018 |
987 |
995.8 |
-0.62% |
29,350,400 |
| 2024/9/4 |
1,025 |
1,028 |
991.1 |
1,002 |
-6.14% |
40,138,700 |
| 2024/9/3 |
1,040 |
1,069.5 |
1,031 |
1,067.5 |
+3.09% |
36,492,300 |
| 2024/9/2 |
1,047 |
1,053 |
1,025.5 |
1,035.5 |
+0.19% |
21,213,400 |
| 2024/8/30 |
1,001 |
1,036 |
999 |
1,033.5 |
+3.09% |
37,401,600 |
| 2024/8/29 |
1,003 |
1,036 |
996.3 |
1,002.5 |
-2.53% |
43,724,900 |
| 2024/8/28 |
956.9 |
1,042 |
951 |
1,028.5 |
+9.19% |
89,306,000 |
| 2024/8/27 |
933 |
943.8 |
920.5 |
941.9 |
+0.13% |
24,073,400 |
| 2024/8/26 |
940 |
949 |
923.5 |
940.7 |
-0.60% |
21,145,600 |
| 2024/8/23 |
945 |
951.8 |
932.2 |
946.4 |
+0.53% |
24,603,600 |
| 2024/8/22 |
951.1 |
963.5 |
927.3 |
941.4 |
-0.85% |
41,808,500 |
| 2024/8/21 |
900 |
949.5 |
894.1 |
949.5 |
+4.57% |
49,141,900 |
| 2024/8/20 |
873 |
908 |
860.2 |
908 |
+3.49% |
29,816,300 |
| 2024/8/19 |
880 |
903.9 |
876 |
877.4 |
-1.68% |
26,578,000 |
| 2024/8/16 |
882 |
901.1 |
875.2 |
892.4 |
+3.18% |
31,580,000 |
| 2024/8/15 |
858 |
878.4 |
857 |
864.9 |
-0.41% |
25,762,200 |
| 2024/8/14 |
855 |
872.8 |
830.9 |
868.5 |
+2.01% |
40,796,300 |
| 2024/8/13 |
805 |
859.4 |
804.7 |
851.4 |
+9.22% |
54,818,100 |
| 2024/8/9 |
788.3 |
800.5 |
758.2 |
779.5 |
+0.80% |
25,234,300 |
| 2024/8/8 |
768 |
787.7 |
762.1 |
773.3 |
-0.96% |
23,970,300 |
| 2024/8/7 |
725 |
797 |
717.4 |
780.8 |
+6.65% |
37,882,800 |
| 2024/8/6 |
730 |
754.5 |
706.5 |
732.1 |
+10.26% |
38,972,300 |
| 2024/8/5 |
720 |
735 |
649.6 |
664 |
-15.85% |
57,286,500 |
| 2024/8/2 |
825 |
833.9 |
789 |
789.1 |
-7.71% |
39,148,400 |
| 2024/8/1 |
875 |
877.3 |
845 |
855 |
-3.11% |
25,837,800 |
| 2024/7/31 |
882 |
887 |
859.4 |
882.4 |
-0.82% |
36,223,000 |
| 2024/7/30 |
890.4 |
894.5 |
843.2 |
889.7 |
-1.56% |
84,803,500 |
| 2024/7/29 |
854.3 |
916.4 |
846.7 |
903.8 |
+7.56% |
47,841,800 |
| 2024/7/26 |
841.7 |
852.6 |
834.2 |
840.3 |
-0.17% |
14,302,700 |
| 2024/7/25 |
863.1 |
865.1 |
837 |
841.7 |
-4.73% |
27,032,500 |
| 2024/7/24 |
898.9 |
904.1 |
880.6 |
883.5 |
-1.69% |
18,414,000 |
| 2024/7/23 |
877.2 |
906.8 |
876.3 |
898.7 |
+3.25% |
27,152,900 |
| 2024/7/22 |
876.8 |
878 |
864.3 |
870.4 |
+0.26% |
12,989,900 |
| 2024/7/19 |
871.5 |
878.9 |
863 |
868.1 |
-0.92% |
17,402,800 |
| 2024/7/18 |
881.7 |
888.5 |
867.4 |
876.2 |
-2.14% |
24,113,500 |
| 2024/7/17 |
915.9 |
919.4 |
891.1 |
895.4 |
-1.40% |
25,674,100 |
| 2024/7/16 |
921 |
924.8 |
908.1 |
908.1 |
-0.51% |
27,006,500 |
| 2024/7/12 |
890.1 |
913 |
882.3 |
912.8 |
+0.35% |
29,298,000 |
| 2024/7/11 |
918 |
923.9 |
902.7 |
909.6 |
-0.38% |
25,084,100 |
| 2024/7/10 |
890 |
914 |
880.5 |
913.1 |
+2.16% |
27,747,800 |
| 2024/7/9 |
890 |
897.6 |
882.5 |
893.8 |
+0.68% |
20,405,800 |
| 2024/7/8 |
890 |
899 |
876.9 |
887.8 |
-1.17% |
28,139,900 |
| 2024/7/5 |
890 |
907.8 |
886.9 |
898.3 |
+1.40% |
33,752,300 |
| 2024/7/4 |
865 |
887.6 |
860.6 |
885.9 |
+3.04% |
25,959,800 |
| 2024/7/3 |
869 |
889.9 |
848.4 |
859.8 |
-0.93% |
30,140,800 |
| 2024/7/2 |
860 |
872.2 |
850.7 |
867.9 |
+0.75% |
24,101,200 |
| 2024/7/1 |
834.8 |
866.9 |
831.7 |
861.4 |
+3.80% |
29,678,700 |
| 2024/6/28 |
865.3 |
867.6 |
826 |
829.9 |
-2.70% |
32,740,400 |
| 2024/6/27 |
845.5 |
854 |
825 |
852.9 |
+0.71% |
26,850,400 |
| 2024/6/26 |
849.2 |
866.9 |
844 |
846.9 |
-0.13% |
20,964,200 |
| 2024/6/25 |
815 |
853.2 |
814.5 |
848 |
+2.91% |
21,629,200 |
| 2024/6/24 |
814.6 |
830.8 |
814.5 |
824 |
+1.34% |
13,321,700 |
| 2024/6/21 |
831.4 |
837.9 |
813 |
813.1 |
-1.48% |
18,402,600 |
| 2024/6/20 |
828.7 |
836 |
818.6 |
825.3 |
-0.45% |
11,471,800 |
| 2024/6/19 |
835 |
844.4 |
822.2 |
829 |
+0.10% |
19,115,000 |
| 2024/6/18 |
800 |
829.2 |
797 |
828.2 |
+5.37% |
29,044,400 |
| 2024/6/17 |
806 |
806 |
773.8 |
786 |
-3.39% |
26,921,900 |
| 2024/6/14 |
799.1 |
815.4 |
799 |
813.6 |
+1.36% |
12,234,400 |
| 2024/6/13 |
813.5 |
813.5 |
802.1 |
802.7 |
-0.74% |
12,672,200 |
| 2024/6/12 |
815.8 |
818.5 |
803.1 |
808.7 |
-1.25% |
15,514,800 |
|
