| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
631.7 |
640.4 |
629.1 |
634.9 |
+1.28% |
3,735,900 |
| 2024/7/25 |
626 |
631 |
623 |
626.9 |
+0.06% |
3,677,600 |
| 2024/7/24 |
638.7 |
640.6 |
626.5 |
626.5 |
-2.58% |
3,383,000 |
| 2024/7/23 |
639 |
644.3 |
634 |
643.1 |
+0.67% |
2,332,700 |
| 2024/7/22 |
637.8 |
646 |
635 |
638.8 |
+0.55% |
4,088,500 |
| 2024/7/19 |
630.3 |
635.3 |
625.9 |
635.3 |
+0.41% |
4,763,600 |
| 2024/7/18 |
629 |
634.6 |
623.1 |
632.7 |
+0.89% |
3,890,500 |
| 2024/7/17 |
617.8 |
627.7 |
616.1 |
627.1 |
+1.72% |
3,167,000 |
| 2024/7/16 |
625 |
625.4 |
614.5 |
616.5 |
-1.31% |
3,999,900 |
| 2024/7/12 |
628.1 |
641 |
622.5 |
624.7 |
-0.18% |
5,338,300 |
| 2024/7/11 |
618 |
628.6 |
617.6 |
625.8 |
+2.31% |
4,472,900 |
| 2024/7/10 |
613 |
613.5 |
608.5 |
611.7 |
-0.29% |
3,916,600 |
| 2024/7/9 |
613 |
615.2 |
603.2 |
613.5 |
+0.15% |
4,167,100 |
| 2024/7/8 |
610.7 |
614.3 |
606.1 |
612.6 |
+0.25% |
3,517,600 |
| 2024/7/5 |
620 |
620 |
611.1 |
611.1 |
-0.63% |
3,539,100 |
| 2024/7/4 |
616.4 |
620.5 |
614.6 |
615 |
-0.23% |
3,446,700 |
| 2024/7/3 |
617.4 |
619.1 |
614.4 |
616.4 |
-0.47% |
4,096,200 |
| 2024/7/2 |
625.5 |
626 |
615.7 |
619.3 |
-1.81% |
4,874,200 |
| 2024/7/1 |
634.8 |
635.4 |
625.5 |
630.7 |
-0.65% |
4,026,900 |
| 2024/6/28 |
634.3 |
638.4 |
631.1 |
634.8 |
+0.78% |
3,881,900 |
| 2024/6/27 |
631.1 |
632.6 |
626.1 |
629.9 |
-0.22% |
2,650,700 |
| 2024/6/26 |
627 |
631.3 |
623.9 |
631.3 |
+0.73% |
2,630,400 |
| 2024/6/25 |
623.5 |
627.8 |
621.1 |
626.7 |
-0.16% |
3,222,100 |
| 2024/6/24 |
620 |
629.3 |
617.5 |
627.7 |
+1.73% |
3,361,500 |
| 2024/6/21 |
611.5 |
620.4 |
611.4 |
617 |
+1.36% |
8,951,900 |
| 2024/6/20 |
613.2 |
614.3 |
603.2 |
608.7 |
-0.91% |
3,260,600 |
| 2024/6/19 |
621.2 |
622 |
613.4 |
614.3 |
-0.36% |
2,471,000 |
| 2024/6/18 |
613.6 |
617 |
610.4 |
616.5 |
+0.90% |
3,536,100 |
| 2024/6/17 |
635.4 |
635.9 |
609.1 |
611 |
-4.35% |
5,533,200 |
| 2024/6/14 |
631.2 |
640.5 |
629.4 |
638.8 |
+1.24% |
3,661,800 |
| 2024/6/13 |
631.4 |
637 |
630.5 |
631 |
-0.54% |
2,410,100 |
| 2024/6/12 |
650.5 |
651.1 |
631.6 |
634.4 |
-2.89% |
3,166,600 |
| 2024/6/11 |
649 |
657.2 |
647 |
653.3 |
+1.19% |
3,863,000 |
| 2024/6/10 |
634.5 |
645.6 |
634.5 |
645.6 |
+1.77% |
2,325,600 |
| 2024/6/7 |
641 |
641.1 |
629.3 |
634.4 |
-0.74% |
2,390,300 |
| 2024/6/6 |
646.5 |
646.5 |
635.2 |
639.1 |
-0.48% |
4,413,600 |
| 2024/6/5 |
644.6 |
645 |
633.7 |
642.2 |
+0.61% |
5,020,700 |
| 2024/6/4 |
650 |
656 |
636.8 |
638.3 |
+0.63% |
6,301,300 |
| 2024/6/3 |
641 |
641 |
631.8 |
634.3 |
+0.05% |
2,893,600 |
| 2024/5/31 |
631.8 |
634.3 |
627.2 |
634 |
+0.57% |
2,885,600 |
| 2024/5/30 |
626.2 |
633 |
621.8 |
630.4 |
+0.32% |
2,050,200 |
| 2024/5/29 |
633.7 |
636 |
626.9 |
628.4 |
+0.06% |
2,457,100 |
| 2024/5/28 |
627.9 |
634.2 |
623.4 |
628 |
+0.08% |
1,982,500 |
| 2024/5/27 |
618.1 |
628.2 |
615.5 |
627.5 |
+0.87% |
2,359,800 |
| 2024/5/24 |
614.2 |
623.7 |
614 |
622.1 |
-0.03% |
1,622,200 |
| 2024/5/23 |
620 |
626.1 |
613.8 |
622.3 |
+0.14% |
2,343,600 |
| 2024/5/22 |
632 |
636.4 |
620.3 |
621.4 |
-2.10% |
2,986,500 |
| 2024/5/21 |
633 |
644.3 |
631.2 |
634.7 |
+0.51% |
3,531,800 |
| 2024/5/20 |
628.2 |
636.5 |
627.5 |
631.5 |
+0.72% |
2,066,700 |
| 2024/5/17 |
620 |
631.9 |
614.6 |
627 |
+0.35% |
2,398,900 |
| 2024/5/16 |
637.3 |
638.3 |
619.3 |
624.8 |
-2.16% |
4,893,300 |
| 2024/5/15 |
643 |
643 |
631.3 |
638.6 |
+1.14% |
6,187,000 |
| 2024/5/14 |
611.6 |
637.6 |
601 |
631.4 |
+2.43% |
8,030,300 |
| 2024/5/13 |
608 |
618.2 |
605.9 |
616.4 |
+0.15% |
4,963,100 |
| 2024/5/10 |
623.8 |
625.4 |
612.5 |
615.5 |
-0.58% |
3,860,800 |
| 2024/5/9 |
616.5 |
623.6 |
616.5 |
619.1 |
+0.41% |
2,156,700 |
| 2024/5/8 |
616 |
618.7 |
610.6 |
616.6 |
-0.68% |
5,664,600 |
| 2024/5/7 |
620 |
623.7 |
614.1 |
620.8 |
+0.13% |
2,898,100 |
| 2024/5/2 |
625.1 |
626 |
614.7 |
620 |
+0.36% |
2,648,400 |
| 2024/5/1 |
614 |
619.6 |
610.8 |
617.8 |
-0.15% |
2,526,900 |
| 2024/4/30 |
640.2 |
640.2 |
616.1 |
618.7 |
-3.07% |
5,879,700 |
| 2024/4/26 |
628 |
646.3 |
623.3 |
638.3 |
+0.52% |
5,087,300 |
| 2024/4/25 |
643 |
643 |
634.3 |
635 |
-0.84% |
2,526,300 |
| 2024/4/24 |
639.4 |
642.5 |
636.8 |
640.4 |
+0.13% |
2,810,200 |
| 2024/4/23 |
643 |
648.3 |
637.5 |
639.6 |
-0.03% |
3,076,400 |
| 2024/4/22 |
642.4 |
643.6 |
633.2 |
639.8 |
+1.06% |
3,089,300 |
| 2024/4/19 |
639.7 |
642.7 |
628.4 |
633.1 |
-1.42% |
4,230,000 |
| 2024/4/18 |
635.5 |
643.9 |
633 |
642.2 |
+0.61% |
2,693,200 |
| 2024/4/17 |
655.9 |
656 |
634.2 |
638.3 |
-2.68% |
4,847,800 |
| 2024/4/16 |
668.1 |
674.9 |
653.5 |
655.9 |
-2.38% |
3,380,600 |
| 2024/4/15 |
670 |
680.5 |
667.8 |
671.9 |
+0.28% |
3,509,300 |
| 2024/4/12 |
657.6 |
671.2 |
656.9 |
670 |
+3.06% |
4,385,200 |
| 2024/4/11 |
640.4 |
653.3 |
637.1 |
650.1 |
+0.06% |
2,164,900 |
| 2024/4/10 |
648.4 |
654.5 |
647 |
649.7 |
+0.20% |
2,755,800 |
| 2024/4/9 |
648 |
651.6 |
642.4 |
648.4 |
+0.12% |
3,360,100 |
| 2024/4/8 |
640 |
649.7 |
640 |
647.6 |
+0.70% |
2,686,800 |
| 2024/4/5 |
640 |
648.3 |
638 |
643.1 |
-0.59% |
3,491,900 |
| 2024/4/4 |
650 |
654.8 |
643 |
646.9 |
+1.08% |
4,973,300 |
| 2024/4/3 |
638.3 |
646.2 |
637.6 |
640 |
+0.57% |
4,326,000 |
| 2024/4/2 |
635 |
637.7 |
630.6 |
636.4 |
+0.05% |
3,754,700 |
| 2024/4/1 |
642 |
646.3 |
633.2 |
636.1 |
-0.28% |
3,675,100 |
| 2024/3/29 |
623 |
640.9 |
622.1 |
637.9 |
+1.64% |
4,785,200 |
| 2024/3/28 |
635 |
636.9 |
626.7 |
627.6 |
-2.50% |
5,470,600 |
| 2024/3/27 |
639.9 |
650.3 |
636.9 |
643.7 |
+1.90% |
8,075,900 |
| 2024/3/26 |
630 |
636.9 |
628.1 |
631.7 |
+0.22% |
5,073,500 |
| 2024/3/25 |
632.4 |
635.3 |
622.5 |
630.3 |
-0.57% |
5,442,300 |
| 2024/3/22 |
629.9 |
636.4 |
626 |
633.9 |
+1.29% |
6,460,600 |
| 2024/3/21 |
614.4 |
626.2 |
610.3 |
625.8 |
+2.61% |
8,501,700 |
| 2024/3/19 |
612.5 |
612.5 |
603.3 |
609.9 |
-0.29% |
4,951,100 |
| 2024/3/18 |
606.6 |
612.7 |
600.5 |
611.7 |
+1.61% |
3,823,200 |
| 2024/3/15 |
600 |
605.5 |
595.4 |
602 |
-0.02% |
6,369,800 |
| 2024/3/14 |
605 |
610.3 |
593.8 |
602.1 |
-0.12% |
7,242,900 |
| 2024/3/13 |
609.6 |
611.6 |
597.8 |
602.8 |
-1.97% |
6,471,700 |
| 2024/3/12 |
608 |
616.9 |
604.5 |
614.9 |
+1.08% |
9,760,600 |
| 2024/3/11 |
598.5 |
613.6 |
598.2 |
608.3 |
+1.89% |
9,512,000 |
| 2024/3/8 |
594 |
598.8 |
586.7 |
597 |
+0.71% |
5,707,400 |
| 2024/3/7 |
599.5 |
601.5 |
586.9 |
592.8 |
-1.04% |
7,061,900 |
| 2024/3/6 |
589.9 |
599.4 |
588.7 |
599 |
+1.30% |
8,383,900 |
| 2024/3/5 |
590.8 |
591.9 |
582.5 |
591.3 |
-0.08% |
7,633,000 |
| 2024/3/4 |
579.9 |
593 |
574.6 |
591.8 |
+3.07% |
9,993,300 |
| 2024/3/1 |
576.3 |
586.5 |
569.7 |
574.2 |
-2.06% |
9,830,400 |
| 2024/2/29 |
574.6 |
586.3 |
556.8 |
586.3 |
+1.45% |
69,790,900 |
| 2024/2/28 |
561 |
580.9 |
560.2 |
577.9 |
+3.60% |
13,235,600 |
| 2024/2/27 |
554.9 |
562.3 |
552.4 |
557.8 |
+1.12% |
8,927,300 |
| 2024/2/26 |
554 |
560.5 |
550.3 |
551.6 |
-2.16% |
9,476,700 |
| 2024/2/22 |
560.5 |
564.7 |
555 |
563.8 |
+0.70% |
7,429,800 |
| 2024/2/21 |
553 |
559.9 |
546.2 |
559.9 |
+0.97% |
7,767,700 |
| 2024/2/20 |
572.2 |
574 |
553.5 |
554.5 |
-2.72% |
6,994,600 |
| 2024/2/19 |
561.6 |
570.1 |
560.8 |
570 |
+1.64% |
5,244,700 |
| 2024/2/16 |
557 |
563.1 |
555.2 |
560.8 |
+1.70% |
6,025,200 |
| 2024/2/15 |
558.4 |
559.9 |
547 |
551.4 |
-0.68% |
5,563,300 |
| 2024/2/14 |
570 |
572.2 |
552 |
555.2 |
-3.19% |
6,886,800 |
| 2024/2/13 |
576.1 |
577.2 |
562.8 |
573.5 |
-1.04% |
11,186,500 |
| 2024/2/9 |
582.9 |
588.3 |
578 |
579.5 |
-0.21% |
4,896,500 |
| 2024/2/8 |
579.8 |
586.8 |
573.3 |
580.7 |
+0.78% |
4,331,700 |
| 2024/2/7 |
575 |
578.9 |
569.5 |
576.2 |
+0.56% |
4,283,900 |
| 2024/2/6 |
578 |
586.3 |
572 |
573 |
-0.92% |
5,820,500 |
| 2024/2/5 |
574.7 |
590.7 |
568 |
578.3 |
+1.17% |
7,597,800 |
| 2024/2/2 |
576.6 |
576.7 |
567.4 |
571.6 |
-0.54% |
5,406,700 |
| 2024/2/1 |
571 |
576.7 |
564 |
574.7 |
-0.67% |
4,778,600 |
| 2024/1/31 |
572.1 |
579 |
569.7 |
578.6 |
+1.30% |
3,378,300 |
| 2024/1/30 |
572 |
573.6 |
566.8 |
571.2 |
-0.26% |
3,102,000 |
| 2024/1/29 |
574.8 |
576.3 |
571 |
572.7 |
+0.07% |
4,980,600 |
|
