| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
761.9 |
778.4 |
755.1 |
768.7 |
+1.10% |
15,750,500 |
| 2024/7/25 |
771.3 |
777.2 |
759 |
760.3 |
-3.31% |
12,965,700 |
| 2024/7/24 |
802.2 |
811.5 |
780 |
786.3 |
-1.71% |
12,922,200 |
| 2024/7/23 |
798.1 |
808.5 |
797 |
800 |
-0.12% |
8,127,200 |
| 2024/7/22 |
810 |
814 |
795.1 |
801 |
-1.11% |
10,673,800 |
| 2024/7/19 |
820.1 |
825 |
810 |
810 |
-1.96% |
10,963,400 |
| 2024/7/18 |
846 |
852 |
826.2 |
826.2 |
-1.24% |
13,004,300 |
| 2024/7/17 |
831 |
839.9 |
830.3 |
836.6 |
+1.25% |
11,811,700 |
| 2024/7/16 |
823 |
831 |
820.4 |
826.3 |
+1.55% |
12,242,200 |
| 2024/7/12 |
821.9 |
823.9 |
811.7 |
813.7 |
-1.88% |
13,580,300 |
| 2024/7/11 |
835 |
837.4 |
821 |
829.3 |
+0.11% |
13,674,200 |
| 2024/7/10 |
830.5 |
845.1 |
823 |
828.4 |
-0.14% |
15,440,100 |
| 2024/7/9 |
843.3 |
851 |
828.7 |
829.6 |
-0.63% |
15,239,700 |
| 2024/7/8 |
839.3 |
843.8 |
833.1 |
834.9 |
-0.86% |
11,572,700 |
| 2024/7/5 |
855.6 |
865.9 |
841.1 |
842.1 |
-0.85% |
12,915,500 |
| 2024/7/4 |
842.1 |
851.1 |
837.1 |
849.3 |
+0.80% |
12,796,700 |
| 2024/7/3 |
846 |
847.2 |
836.1 |
842.6 |
-1.62% |
15,294,300 |
| 2024/7/2 |
844 |
859.2 |
842.5 |
856.5 |
+1.69% |
21,002,100 |
| 2024/7/1 |
829 |
845.5 |
828.6 |
842.3 |
+1.90% |
15,538,300 |
| 2024/6/28 |
829.8 |
831 |
824.2 |
826.6 |
+0.79% |
14,636,600 |
| 2024/6/27 |
823.5 |
830.2 |
811.8 |
820.1 |
-0.55% |
17,241,700 |
| 2024/6/26 |
833 |
833.9 |
817.5 |
824.6 |
-0.94% |
11,541,200 |
| 2024/6/25 |
816.5 |
833.5 |
815.3 |
832.4 |
+3.02% |
16,240,000 |
| 2024/6/24 |
800 |
810.5 |
795 |
808 |
+1.00% |
11,066,800 |
| 2024/6/21 |
808 |
816.3 |
799.6 |
800 |
+0.23% |
19,155,000 |
| 2024/6/20 |
799 |
803.4 |
792.4 |
798.2 |
-0.34% |
11,505,500 |
| 2024/6/19 |
809.1 |
815.8 |
800.8 |
800.9 |
-0.96% |
12,864,700 |
| 2024/6/18 |
818 |
821.7 |
806.6 |
808.7 |
+0.21% |
12,356,400 |
| 2024/6/17 |
831.1 |
833.8 |
803.6 |
807 |
-3.23% |
20,337,600 |
| 2024/6/14 |
814.6 |
834 |
813.2 |
833.9 |
+2.56% |
21,973,300 |
| 2024/6/13 |
821.5 |
833.6 |
812.5 |
813.1 |
-1.14% |
16,558,500 |
| 2024/6/12 |
815.5 |
830 |
811 |
822.5 |
+2.40% |
20,677,800 |
| 2024/6/11 |
813.7 |
817.2 |
803.2 |
803.2 |
+0.44% |
15,235,000 |
| 2024/6/10 |
798 |
812.4 |
797.4 |
799.7 |
+2.82% |
16,890,600 |
| 2024/6/7 |
783.5 |
789.4 |
777.2 |
777.8 |
-0.59% |
10,022,400 |
| 2024/6/6 |
789.7 |
795.5 |
776.9 |
782.4 |
+0.67% |
14,954,100 |
| 2024/6/5 |
788 |
788.7 |
776.6 |
777.2 |
-2.52% |
14,559,400 |
| 2024/6/4 |
813.2 |
825.1 |
793.7 |
797.3 |
-2.77% |
16,547,400 |
| 2024/6/3 |
811 |
828.8 |
809.6 |
820 |
+1.18% |
16,814,600 |
| 2024/5/31 |
801.3 |
814 |
798 |
810.4 |
+2.67% |
29,690,400 |
| 2024/5/30 |
781.3 |
799.6 |
780 |
789.3 |
-1.36% |
13,275,800 |
| 2024/5/29 |
805.1 |
811.4 |
796.8 |
800.2 |
-0.31% |
12,658,000 |
| 2024/5/28 |
795 |
810.4 |
795 |
802.7 |
+1.34% |
12,833,700 |
| 2024/5/27 |
772 |
792.8 |
771 |
792.1 |
+2.52% |
10,348,200 |
| 2024/5/24 |
767.9 |
777.9 |
761.1 |
772.6 |
-0.89% |
12,237,300 |
| 2024/5/23 |
769 |
779.5 |
760.1 |
779.5 |
-1.35% |
21,168,600 |
| 2024/5/22 |
794.3 |
804.8 |
789 |
790.2 |
-2.20% |
15,821,600 |
| 2024/5/21 |
788.5 |
829 |
783.7 |
808 |
+1.66% |
32,649,300 |
| 2024/5/20 |
753.8 |
795.2 |
753.1 |
794.8 |
+6.21% |
23,387,000 |
| 2024/5/17 |
745.1 |
755 |
743 |
748.3 |
+0.39% |
13,349,400 |
| 2024/5/16 |
772.7 |
784.9 |
745.4 |
745.4 |
-2.51% |
19,443,400 |
| 2024/5/15 |
789 |
799.4 |
762.7 |
764.6 |
-3.31% |
33,656,500 |
| 2024/5/14 |
719 |
820 |
702.7 |
790.8 |
+10.76% |
87,258,500 |
| 2024/5/13 |
718.4 |
721 |
712.1 |
714 |
-0.78% |
8,476,700 |
| 2024/5/10 |
714 |
722.4 |
711.7 |
719.6 |
+1.91% |
12,323,900 |
| 2024/5/9 |
702.3 |
706.7 |
697.4 |
706.1 |
+1.52% |
9,986,300 |
| 2024/5/8 |
705.6 |
707.9 |
695.5 |
695.5 |
-1.43% |
9,424,700 |
| 2024/5/7 |
718 |
719.7 |
699.1 |
705.6 |
+0.13% |
12,620,000 |
| 2024/5/2 |
700 |
711.7 |
695.2 |
704.7 |
-0.48% |
11,271,200 |
| 2024/5/1 |
709.9 |
713.5 |
699.6 |
708.1 |
-3.12% |
14,650,600 |
| 2024/4/30 |
719.5 |
730.9 |
715.2 |
730.9 |
+2.67% |
14,463,000 |
| 2024/4/26 |
704.4 |
714.1 |
702.9 |
711.9 |
+1.21% |
9,710,200 |
| 2024/4/25 |
711.1 |
719.5 |
703.4 |
703.4 |
-2.09% |
11,465,300 |
| 2024/4/24 |
712.8 |
720.3 |
711.5 |
718.4 |
+0.20% |
10,503,100 |
| 2024/4/23 |
721 |
730.8 |
714.8 |
717 |
-0.38% |
10,541,100 |
| 2024/4/22 |
720.1 |
731.5 |
712.9 |
719.7 |
-0.06% |
11,226,100 |
| 2024/4/19 |
715.1 |
734.2 |
708.6 |
720.1 |
-0.12% |
21,779,900 |
| 2024/4/18 |
707 |
728.5 |
705 |
721 |
+0.21% |
14,236,000 |
| 2024/4/17 |
742.7 |
743.5 |
712 |
719.5 |
-3.05% |
14,815,600 |
| 2024/4/16 |
766.7 |
769.3 |
739.8 |
742.1 |
-4.18% |
15,181,300 |
| 2024/4/15 |
764.2 |
775.4 |
758.9 |
774.5 |
+1.35% |
16,372,000 |
| 2024/4/12 |
771.1 |
777 |
763.2 |
764.2 |
-0.89% |
13,363,800 |
| 2024/4/11 |
742.6 |
774.9 |
741 |
771.1 |
+2.62% |
21,452,000 |
| 2024/4/10 |
745 |
757.8 |
742.7 |
751.4 |
+0.19% |
13,851,000 |
| 2024/4/9 |
742 |
751.9 |
738.1 |
750 |
+1.12% |
19,356,000 |
| 2024/4/8 |
733 |
741.7 |
725.5 |
741.7 |
+2.02% |
17,924,900 |
| 2024/4/5 |
718.4 |
731.5 |
710.5 |
727 |
+0.53% |
17,346,400 |
| 2024/4/4 |
725 |
729.4 |
719.4 |
723.2 |
+1.15% |
13,653,900 |
| 2024/4/3 |
715 |
725.9 |
712.3 |
715 |
+0.41% |
17,205,900 |
| 2024/4/2 |
707.8 |
717.5 |
704 |
712.1 |
+2.05% |
14,021,000 |
| 2024/4/1 |
726 |
727.4 |
689.1 |
697.8 |
-4.58% |
21,181,500 |
| 2024/3/29 |
727.6 |
733.8 |
723.2 |
731.3 |
+0.63% |
9,620,200 |
| 2024/3/28 |
717.6 |
729.5 |
716.6 |
726.7 |
-0.12% |
12,479,100 |
| 2024/3/27 |
729.7 |
733.7 |
725.8 |
727.6 |
+0.21% |
12,663,400 |
| 2024/3/26 |
737.3 |
737.3 |
725.7 |
726.1 |
-1.05% |
10,961,100 |
| 2024/3/25 |
736 |
739.6 |
728.4 |
733.8 |
-0.05% |
9,516,500 |
| 2024/3/22 |
737.4 |
739.9 |
727.2 |
734.2 |
+0.42% |
13,543,300 |
| 2024/3/21 |
725 |
731.5 |
716.6 |
731.1 |
+1.44% |
14,824,800 |
| 2024/3/19 |
708.7 |
724.6 |
704.1 |
720.7 |
+1.62% |
17,027,900 |
| 2024/3/18 |
716.4 |
721.9 |
708.5 |
709.2 |
-0.38% |
15,288,300 |
| 2024/3/15 |
700 |
717.3 |
696.4 |
711.9 |
+2.17% |
28,673,700 |
| 2024/3/14 |
674.5 |
697.3 |
672.4 |
696.8 |
+5.32% |
26,915,600 |
| 2024/3/13 |
661.3 |
671.5 |
656.8 |
661.6 |
+0.68% |
14,246,200 |
| 2024/3/12 |
648.1 |
657.1 |
646.1 |
657.1 |
+0.75% |
11,789,600 |
| 2024/3/11 |
670.6 |
671 |
645.8 |
652.2 |
-3.25% |
16,389,300 |
| 2024/3/8 |
661.7 |
674.6 |
659.7 |
674.1 |
+1.86% |
16,117,000 |
| 2024/3/7 |
664 |
675 |
661.5 |
661.8 |
+0.56% |
13,051,100 |
| 2024/3/6 |
653.9 |
661.7 |
651.2 |
658.1 |
+0.55% |
12,021,800 |
| 2024/3/5 |
652.7 |
657.5 |
649.5 |
654.5 |
+0.20% |
9,950,300 |
| 2024/3/4 |
660 |
663 |
652 |
653.2 |
-0.46% |
12,620,700 |
| 2024/3/1 |
650.1 |
658.9 |
648.7 |
656.2 |
+1.53% |
14,093,800 |
| 2024/2/29 |
648.3 |
652 |
638.4 |
646.3 |
-0.48% |
25,614,500 |
| 2024/2/28 |
646.1 |
658.7 |
646 |
649.4 |
+0.85% |
14,089,400 |
| 2024/2/27 |
642 |
652.4 |
641.1 |
643.9 |
+0.16% |
15,598,600 |
| 2024/2/26 |
644 |
646.3 |
637.6 |
642.9 |
-0.19% |
13,687,100 |
| 2024/2/22 |
640.5 |
646.3 |
639.3 |
644.1 |
+1.35% |
12,455,800 |
| 2024/2/21 |
646.4 |
649.8 |
632.6 |
635.5 |
-1.69% |
12,886,400 |
| 2024/2/20 |
655.5 |
656 |
644 |
646.4 |
-1.15% |
12,927,600 |
| 2024/2/19 |
658.1 |
659.8 |
648.2 |
653.9 |
+0.40% |
13,909,400 |
| 2024/2/16 |
635.1 |
655.6 |
635 |
651.3 |
+3.51% |
25,218,800 |
| 2024/2/15 |
624.4 |
634.3 |
624.1 |
629.2 |
+1.42% |
16,232,600 |
| 2024/2/14 |
624.2 |
638.5 |
614.2 |
620.4 |
-0.78% |
23,518,400 |
| 2024/2/13 |
625.2 |
634.8 |
617.7 |
625.3 |
+0.16% |
28,373,300 |
| 2024/2/9 |
597.7 |
636.7 |
593.8 |
624.3 |
+5.28% |
65,341,200 |
| 2024/2/8 |
596.5 |
599.4 |
589.2 |
593 |
-0.29% |
13,638,900 |
| 2024/2/7 |
592.2 |
598.2 |
590.9 |
594.7 |
+0.75% |
11,367,800 |
| 2024/2/6 |
602.9 |
603.5 |
590.3 |
590.3 |
-2.14% |
13,232,800 |
| 2024/2/5 |
601 |
603.9 |
595.1 |
603.2 |
+0.55% |
11,199,900 |
| 2024/2/2 |
596.7 |
603.4 |
595 |
599.9 |
+0.17% |
12,789,600 |
| 2024/2/1 |
598.6 |
601.5 |
596.7 |
598.9 |
+0.05% |
9,274,800 |
| 2024/1/31 |
601.1 |
602.5 |
596.9 |
598.6 |
-0.75% |
17,228,400 |
| 2024/1/30 |
608 |
608.2 |
603.1 |
603.1 |
-1.71% |
12,977,000 |
| 2024/1/29 |
598.7 |
615 |
597.5 |
613.6 |
+3.74% |
21,707,600 |
|
