日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
301 |
301.9 |
297.7 |
298.7 |
+0.44% |
3,471,000 |
2024/7/25 |
301 |
305 |
296.5 |
297.4 |
-2.59% |
6,585,800 |
2024/7/24 |
310 |
312 |
305.3 |
305.3 |
-3.08% |
4,522,900 |
2024/7/23 |
316.4 |
317.9 |
314.5 |
315 |
+0.00% |
3,256,900 |
2024/7/22 |
323 |
323 |
314.9 |
315 |
-2.30% |
3,411,500 |
2024/7/19 |
322.5 |
323.2 |
320.3 |
322.4 |
+0.31% |
2,920,400 |
2024/7/18 |
330 |
333.7 |
321.4 |
321.4 |
-4.32% |
5,400,100 |
2024/7/17 |
335 |
338.4 |
333.4 |
335.9 |
+1.48% |
5,774,600 |
2024/7/16 |
330 |
333.7 |
328.1 |
331 |
+1.07% |
4,549,300 |
2024/7/12 |
333 |
333 |
324.8 |
327.5 |
-2.21% |
5,366,400 |
2024/7/11 |
324.7 |
335.5 |
324.3 |
334.9 |
+4.36% |
10,862,500 |
2024/7/10 |
321 |
322 |
318 |
320.9 |
-0.28% |
3,251,500 |
2024/7/9 |
320.6 |
324.4 |
319.6 |
321.8 |
+0.75% |
3,974,000 |
2024/7/8 |
325 |
325 |
317.9 |
319.4 |
-1.96% |
3,451,000 |
2024/7/5 |
328 |
328.2 |
323.5 |
325.8 |
-0.85% |
4,665,900 |
2024/7/4 |
320 |
329.5 |
319.6 |
328.6 |
+2.34% |
4,549,500 |
2024/7/3 |
318.8 |
321.1 |
316.6 |
321.1 |
+1.10% |
3,059,500 |
2024/7/2 |
317 |
321.3 |
315.2 |
317.6 |
-0.03% |
3,630,900 |
2024/7/1 |
320.3 |
321.8 |
313.8 |
317.7 |
-0.81% |
3,162,900 |
2024/6/28 |
318 |
323 |
316.9 |
320.3 |
+1.14% |
6,847,000 |
2024/6/27 |
315.8 |
317.5 |
314.1 |
316.7 |
+1.18% |
3,859,100 |
2024/6/26 |
313 |
315.6 |
310.5 |
313 |
-0.54% |
4,280,500 |
2024/6/25 |
308 |
315 |
306.7 |
314.7 |
+3.35% |
4,973,300 |
2024/6/24 |
302.3 |
306.5 |
301 |
304.5 |
+1.84% |
3,985,900 |
2024/6/21 |
301 |
303.8 |
298.8 |
299 |
+0.13% |
4,413,500 |
2024/6/20 |
300.5 |
301.4 |
296.3 |
298.6 |
-0.40% |
2,435,000 |
2024/6/19 |
300 |
303.3 |
299.4 |
299.8 |
-0.23% |
2,191,500 |
2024/6/18 |
299 |
303.7 |
298.5 |
300.5 |
+2.11% |
3,148,300 |
2024/6/17 |
302 |
302.1 |
294.3 |
294.3 |
-4.23% |
7,318,600 |
2024/6/14 |
305.7 |
309.9 |
305.4 |
307.3 |
-0.10% |
3,945,100 |
2024/6/13 |
311.5 |
311.5 |
306.6 |
307.6 |
-1.25% |
2,491,300 |
2024/6/12 |
312 |
314.8 |
308.8 |
311.5 |
+0.23% |
3,493,700 |
2024/6/11 |
316.8 |
317.9 |
310.6 |
310.8 |
-2.08% |
3,148,100 |
2024/6/10 |
314.8 |
318.1 |
312.7 |
317.4 |
+1.41% |
2,911,200 |
2024/6/7 |
313 |
315.8 |
312 |
313 |
+0.16% |
2,670,000 |
2024/6/6 |
319 |
319.5 |
311.1 |
312.5 |
-1.54% |
3,226,400 |
2024/6/5 |
323 |
324.4 |
317 |
317.4 |
-3.29% |
5,802,500 |
2024/6/4 |
328.3 |
329.1 |
323.6 |
328.2 |
-0.67% |
6,982,500 |
2024/6/3 |
325 |
330.8 |
320.7 |
330.4 |
+3.25% |
11,491,000 |
2024/5/31 |
306.9 |
323.8 |
306.9 |
320 |
+4.99% |
13,982,800 |
2024/5/30 |
299.7 |
305.5 |
296.5 |
304.8 |
+0.99% |
7,529,200 |
2024/5/29 |
305 |
305.7 |
301.8 |
301.8 |
-1.15% |
2,221,200 |
2024/5/28 |
304 |
307.8 |
303.8 |
305.3 |
+0.76% |
2,742,700 |
2024/5/27 |
303.8 |
303.8 |
299.9 |
303 |
+0.30% |
1,955,400 |
2024/5/24 |
299.1 |
303.9 |
297.4 |
302.1 |
-0.17% |
2,584,800 |
2024/5/23 |
301.3 |
303.1 |
299.8 |
302.6 |
+0.43% |
3,896,400 |
2024/5/22 |
300.3 |
304.3 |
300.3 |
301.3 |
-0.53% |
4,332,800 |
2024/5/21 |
306.1 |
314.4 |
302.8 |
302.9 |
-0.03% |
9,115,600 |
2024/5/20 |
307.6 |
309.9 |
301.7 |
303 |
-0.75% |
3,729,900 |
2024/5/17 |
300.9 |
307.7 |
300.7 |
305.3 |
+0.49% |
5,123,900 |
2024/5/16 |
310.5 |
310.6 |
295.9 |
303.8 |
-2.44% |
9,943,500 |
2024/5/15 |
310 |
320 |
309.4 |
311.4 |
+3.01% |
11,401,000 |
2024/5/14 |
307.3 |
308.8 |
300.6 |
302.3 |
-1.63% |
5,034,300 |
2024/5/13 |
308.9 |
311.8 |
306.7 |
307.3 |
-0.23% |
4,258,100 |
2024/5/10 |
312 |
313.7 |
306.9 |
308 |
-1.06% |
4,647,000 |
2024/5/9 |
311.5 |
313.6 |
306.5 |
311.3 |
+0.68% |
2,896,400 |
2024/5/8 |
309 |
310 |
303.9 |
309.2 |
-0.39% |
5,159,700 |
2024/5/7 |
310 |
312.2 |
307.5 |
310.4 |
+1.01% |
3,149,900 |
2024/5/2 |
307.4 |
310.1 |
306.1 |
307.3 |
+0.03% |
3,831,100 |
2024/5/1 |
306.8 |
308.8 |
302.6 |
307.2 |
-2.17% |
6,703,700 |
2024/4/30 |
308.9 |
314.5 |
306.7 |
314 |
+2.31% |
6,097,400 |
2024/4/26 |
314.3 |
316 |
304.9 |
306.9 |
-2.88% |
8,290,200 |
2024/4/25 |
319.2 |
321.9 |
316 |
316 |
-1.03% |
6,295,100 |
2024/4/24 |
317.2 |
320.5 |
304.1 |
319.3 |
+1.88% |
6,672,900 |
2024/4/23 |
316 |
317 |
310.4 |
313.4 |
+0.19% |
3,084,400 |
2024/4/22 |
308 |
313.1 |
307.8 |
312.8 |
+2.86% |
4,478,900 |
2024/4/19 |
309.2 |
309.3 |
302.5 |
304.1 |
-1.74% |
4,831,500 |
2024/4/18 |
302.2 |
311.3 |
301.7 |
309.5 |
+2.38% |
4,184,000 |
2024/4/17 |
305 |
305.6 |
300.6 |
302.3 |
-0.40% |
3,526,600 |
2024/4/16 |
308.8 |
310.7 |
302.3 |
303.5 |
-2.63% |
3,784,000 |
2024/4/15 |
304.7 |
311.7 |
303.9 |
311.7 |
+1.30% |
3,401,500 |
2024/4/12 |
309 |
311.2 |
306.8 |
307.7 |
-0.52% |
3,169,400 |
2024/4/11 |
307.6 |
309.8 |
306.8 |
309.3 |
-0.42% |
2,203,500 |
2024/4/10 |
313.3 |
314.2 |
310.1 |
310.6 |
-1.43% |
2,471,900 |
2024/4/9 |
313.2 |
316.1 |
312 |
315.1 |
+0.99% |
2,876,200 |
2024/4/8 |
306 |
312 |
305.1 |
312 |
+2.63% |
3,878,800 |
2024/4/5 |
303 |
306 |
301 |
304 |
-1.01% |
5,043,200 |
2024/4/4 |
310 |
310 |
306 |
307.1 |
-0.45% |
3,888,300 |
2024/4/3 |
304 |
313.1 |
302.4 |
308.5 |
+0.78% |
5,494,600 |
2024/4/2 |
306.5 |
309.2 |
304.4 |
306.1 |
-0.13% |
4,255,200 |
2024/4/1 |
313.8 |
314.3 |
303.6 |
306.5 |
-2.30% |
4,247,100 |
2024/3/29 |
316.1 |
318.8 |
313.5 |
313.7 |
-0.16% |
3,928,900 |
2024/3/28 |
316 |
319.6 |
313.5 |
314.2 |
-1.29% |
3,480,300 |
2024/3/27 |
322.9 |
322.9 |
318.2 |
318.3 |
-0.87% |
3,900,400 |
2024/3/26 |
317.5 |
321.7 |
316.1 |
321.1 |
+0.72% |
3,362,400 |
2024/3/25 |
320.8 |
321.6 |
318.5 |
318.8 |
-0.93% |
3,364,100 |
2024/3/22 |
324.7 |
325 |
317.8 |
321.8 |
-0.12% |
4,510,700 |
2024/3/21 |
321.8 |
326.1 |
319.9 |
322.2 |
+1.64% |
8,110,000 |
2024/3/19 |
311.8 |
317 |
310.2 |
317 |
+1.47% |
4,738,000 |
2024/3/18 |
307.3 |
312.4 |
306.6 |
312.4 |
+2.26% |
4,067,800 |
2024/3/15 |
302.7 |
307.3 |
301.6 |
305.5 |
+0.89% |
5,703,600 |
2024/3/14 |
299.4 |
303 |
296.6 |
302.8 |
+1.61% |
4,321,100 |
2024/3/13 |
304.7 |
307.6 |
298 |
298 |
-1.52% |
6,423,900 |
2024/3/12 |
295 |
302.7 |
294.3 |
302.6 |
+1.14% |
5,937,400 |
2024/3/11 |
306 |
306 |
296.2 |
299.2 |
-3.48% |
8,184,300 |
2024/3/8 |
311 |
314.1 |
308.2 |
310 |
-0.61% |
5,852,400 |
2024/3/7 |
318.9 |
319.9 |
310.8 |
311.9 |
-1.79% |
6,827,000 |
2024/3/6 |
313.1 |
321.1 |
313 |
317.6 |
+0.00% |
4,820,100 |
2024/3/5 |
312.9 |
318 |
311 |
317.6 |
+1.28% |
7,026,200 |
2024/3/4 |
323 |
323 |
313 |
313.6 |
-2.97% |
9,886,600 |
2024/3/1 |
318.1 |
324.9 |
317.6 |
323.2 |
+1.83% |
9,717,500 |
2024/2/29 |
310.1 |
319.3 |
308.5 |
317.4 |
+2.16% |
10,547,800 |
2024/2/28 |
305.7 |
312.9 |
304.8 |
310.7 |
+2.30% |
9,501,000 |
2024/2/27 |
299.9 |
305.5 |
298 |
303.7 |
+1.40% |
6,246,100 |
2024/2/26 |
298.5 |
304.3 |
298 |
299.5 |
+1.18% |
9,621,100 |
2024/2/22 |
297 |
297.6 |
293.3 |
296 |
+0.58% |
5,831,400 |
2024/2/21 |
295.9 |
296 |
290.5 |
294.3 |
-0.17% |
4,864,500 |
2024/2/20 |
289.3 |
295.5 |
288.7 |
294.8 |
+2.01% |
7,290,800 |
2024/2/19 |
287.3 |
289.1 |
285 |
289 |
+0.56% |
4,833,700 |
2024/2/16 |
285 |
288.2 |
283.4 |
287.4 |
+1.73% |
7,097,900 |
2024/2/15 |
284.9 |
288.2 |
278.9 |
282.5 |
+0.46% |
5,438,100 |
2024/2/14 |
284.6 |
284.9 |
278.8 |
281.2 |
-1.75% |
4,995,500 |
2024/2/13 |
284.5 |
286.8 |
281.2 |
286.2 |
+2.00% |
4,999,800 |
2024/2/9 |
282.2 |
286 |
279 |
280.6 |
-0.28% |
5,643,900 |
2024/2/8 |
282 |
283.3 |
277.6 |
281.4 |
-0.71% |
4,136,700 |
2024/2/7 |
285 |
289.4 |
281.9 |
283.4 |
+1.47% |
10,913,900 |
2024/2/6 |
277 |
281.5 |
275.6 |
279.3 |
+0.43% |
7,086,800 |
2024/2/5 |
270 |
279.4 |
269.8 |
278.1 |
+4.12% |
15,175,200 |
2024/2/2 |
266.1 |
270.7 |
264.7 |
267.1 |
+0.64% |
7,987,900 |
2024/2/1 |
269.5 |
269.7 |
262.9 |
265.4 |
-2.57% |
9,490,400 |
2024/1/31 |
268 |
272.4 |
267.2 |
272.4 |
+1.26% |
5,427,900 |
2024/1/30 |
270 |
270.7 |
268.6 |
269 |
-0.30% |
3,815,000 |
2024/1/29 |
267.8 |
270 |
265.7 |
269.8 |
+1.43% |
4,323,800 |
|