日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
329.7 |
339 |
329.4 |
338.6 |
+3.14% |
15,331,200 |
2024/3/28 |
337 |
337.5 |
328.1 |
328.3 |
-3.10% |
16,390,300 |
2024/3/27 |
338 |
341 |
334.6 |
338.8 |
+0.77% |
13,598,100 |
2024/3/26 |
333.3 |
336.6 |
331.1 |
336.2 |
+0.36% |
10,918,400 |
2024/3/25 |
339.9 |
339.9 |
333.3 |
335 |
-1.64% |
18,124,500 |
2024/3/22 |
342.9 |
343 |
337.4 |
340.6 |
-0.55% |
15,789,200 |
2024/3/21 |
335.1 |
345.8 |
335.1 |
342.5 |
+2.82% |
21,605,800 |
2024/3/19 |
328.2 |
333.1 |
325.6 |
333.1 |
+0.70% |
19,351,700 |
2024/3/18 |
332.1 |
333.7 |
327.6 |
330.8 |
+0.46% |
16,692,300 |
2024/3/15 |
327.1 |
330.7 |
326.4 |
329.3 |
+0.67% |
23,086,800 |
2024/3/14 |
320.2 |
329.1 |
319 |
327.1 |
+4.01% |
22,452,700 |
2024/3/13 |
312.3 |
320 |
311.4 |
314.5 |
+1.06% |
20,576,600 |
2024/3/12 |
308.7 |
311.2 |
304.2 |
311.2 |
+1.47% |
11,768,200 |
2024/3/11 |
312 |
316.5 |
305.2 |
306.7 |
-1.64% |
20,176,300 |
2024/3/8 |
306.4 |
313.9 |
306.3 |
311.8 |
+0.81% |
18,446,300 |
2024/3/7 |
307 |
309.4 |
304.8 |
309.3 |
+0.55% |
15,756,200 |
2024/3/6 |
302.5 |
308.6 |
302.1 |
307.6 |
+1.18% |
17,860,400 |
2024/3/5 |
303.5 |
305.7 |
297.7 |
304 |
+0.03% |
34,468,400 |
2024/3/4 |
301.1 |
308.8 |
301.1 |
303.9 |
+0.53% |
27,661,600 |
2024/3/1 |
304.8 |
306.9 |
302.3 |
302.3 |
-0.49% |
27,292,100 |
2024/2/29 |
305.3 |
307.6 |
300 |
303.8 |
-2.41% |
148,562,100 |
2024/2/28 |
306.6 |
314.3 |
305.1 |
311.3 |
+2.74% |
30,750,400 |
2024/2/27 |
306.7 |
306.7 |
302.3 |
303 |
-1.81% |
27,115,800 |
2024/2/26 |
315 |
315.9 |
308.4 |
308.6 |
-1.37% |
24,072,900 |
2024/2/22 |
315 |
317 |
311.2 |
312.9 |
+0.81% |
16,752,200 |
2024/2/21 |
309.3 |
311.5 |
304.7 |
310.4 |
-0.51% |
19,208,900 |
2024/2/20 |
315 |
315.8 |
309.3 |
312 |
-0.51% |
23,379,500 |
2024/2/19 |
312.1 |
317.4 |
309.5 |
313.6 |
+1.03% |
18,805,800 |
2024/2/16 |
303.1 |
311.6 |
302.3 |
310.4 |
+3.88% |
28,734,600 |
2024/2/15 |
297.5 |
299.6 |
293.6 |
298.8 |
-0.13% |
22,891,000 |
2024/2/14 |
303.4 |
305.2 |
296 |
299.2 |
-1.25% |
23,742,900 |
2024/2/13 |
303.5 |
306.3 |
299 |
303 |
+0.00% |
29,892,300 |
2024/2/9 |
304 |
306.9 |
300.8 |
303 |
-0.07% |
16,208,200 |
2024/2/8 |
307 |
307.4 |
300.1 |
303.2 |
-1.40% |
18,774,800 |
2024/2/7 |
301 |
307.6 |
301 |
307.5 |
+2.19% |
24,390,100 |
2024/2/6 |
310.9 |
312.9 |
300.4 |
300.9 |
-2.72% |
37,021,500 |
2024/2/5 |
302 |
312.9 |
297 |
309.3 |
-7.03% |
67,314,400 |
2024/2/2 |
331.9 |
337.6 |
329.4 |
332.7 |
+1.34% |
24,415,900 |
2024/2/1 |
344.1 |
344.9 |
325.3 |
328.3 |
-6.04% |
40,559,900 |
2024/1/31 |
339.6 |
349.4 |
338.6 |
349.4 |
+1.90% |
13,858,300 |
2024/1/30 |
341 |
343.3 |
338.2 |
342.9 |
+0.76% |
12,229,900 |
2024/1/29 |
343.7 |
345 |
340.3 |
340.3 |
-0.32% |
9,684,500 |
2024/1/26 |
341 |
346.4 |
339.2 |
341.4 |
+0.09% |
12,050,900 |
2024/1/25 |
337.6 |
341.3 |
336.7 |
341.1 |
+0.86% |
10,700,500 |
2024/1/24 |
341 |
343.3 |
335.8 |
338.2 |
+0.93% |
13,136,500 |
2024/1/23 |
340.9 |
342.8 |
335.1 |
335.1 |
-0.95% |
14,119,500 |
2024/1/22 |
335.5 |
339.8 |
335.1 |
338.3 |
+0.83% |
15,764,100 |
2024/1/19 |
342.8 |
342.9 |
334 |
335.5 |
-1.03% |
21,773,900 |
2024/1/18 |
350 |
350.6 |
339 |
339 |
-3.14% |
23,985,600 |
2024/1/17 |
356.4 |
358.5 |
350 |
350 |
-1.24% |
13,595,100 |
2024/1/16 |
360.9 |
360.9 |
354.4 |
354.4 |
-1.20% |
13,196,900 |
2024/1/15 |
355.6 |
361.1 |
355.2 |
358.7 |
+1.01% |
9,551,500 |
2024/1/12 |
362 |
362.7 |
354 |
355.1 |
-1.39% |
13,379,000 |
2024/1/11 |
355 |
361.3 |
353.5 |
360.1 |
+1.21% |
20,394,100 |
2024/1/10 |
359.4 |
359.8 |
352 |
355.8 |
-1.39% |
16,795,900 |
2024/1/9 |
359.5 |
361.2 |
354.4 |
360.8 |
+0.75% |
18,335,900 |
2024/1/5 |
352.3 |
359 |
351.5 |
358.1 |
+1.88% |
13,926,900 |
2024/1/4 |
345 |
351.6 |
339.6 |
351.5 |
+2.18% |
14,429,600 |
2023/12/29 |
344.7 |
348 |
342.1 |
344 |
-0.09% |
9,180,500 |
2023/12/28 |
344.7 |
345.4 |
341.9 |
344.3 |
+0.35% |
7,933,700 |
2023/12/27 |
337.6 |
344.9 |
337.5 |
343.1 |
+2.48% |
15,486,900 |
2023/12/26 |
334.1 |
336.6 |
333.4 |
334.8 |
+0.30% |
9,276,100 |
2023/12/25 |
339 |
341.7 |
333 |
333.8 |
-0.65% |
11,178,400 |
2023/12/22 |
332 |
336.8 |
332 |
336 |
+1.30% |
13,044,300 |
2023/12/21 |
331.7 |
333.5 |
331.1 |
331.7 |
-0.72% |
10,638,300 |
2023/12/20 |
332 |
339.2 |
332 |
334.1 |
+1.15% |
13,713,400 |
2023/12/19 |
329 |
333.8 |
325.5 |
330.3 |
+0.95% |
12,816,000 |
2023/12/18 |
332.8 |
333.4 |
325.2 |
327.2 |
-1.89% |
15,834,400 |
2023/12/15 |
329 |
334.4 |
324.9 |
333.5 |
+3.15% |
29,037,500 |
2023/12/14 |
342.2 |
343.2 |
323 |
323.3 |
-4.80% |
31,154,500 |
2023/12/13 |
340 |
341.6 |
335.1 |
339.6 |
-1.11% |
24,568,200 |
2023/12/12 |
360.6 |
360.9 |
343.4 |
343.4 |
-4.85% |
27,144,200 |
2023/12/11 |
369 |
369.7 |
360.5 |
360.9 |
-1.29% |
15,381,400 |
2023/12/8 |
372.5 |
374.9 |
363.6 |
365.6 |
-3.23% |
18,921,600 |
2023/12/7 |
377 |
378.6 |
375.8 |
377.8 |
+0.67% |
11,541,000 |
2023/12/6 |
370.7 |
375.6 |
370.2 |
375.3 |
+1.16% |
9,765,000 |
2023/12/5 |
373 |
374.4 |
369.6 |
371 |
+0.65% |
12,090,400 |
2023/12/4 |
372 |
372.1 |
366.4 |
368.6 |
-1.34% |
12,179,400 |
2023/12/1 |
377 |
377.6 |
372.1 |
373.6 |
-1.03% |
10,593,800 |
2023/11/30 |
377.4 |
380.7 |
374.7 |
377.5 |
-0.47% |
14,939,100 |
2023/11/29 |
380 |
381.5 |
378.2 |
379.3 |
+0.21% |
8,981,600 |
2023/11/28 |
384.1 |
385.9 |
376 |
378.5 |
-1.59% |
12,613,100 |
2023/11/27 |
389 |
389.9 |
383.6 |
384.6 |
-0.93% |
5,958,200 |
2023/11/24 |
387 |
391.1 |
386.4 |
388.2 |
+0.99% |
7,570,800 |
2023/11/22 |
380 |
386.3 |
378.6 |
384.4 |
+0.73% |
7,294,500 |
2023/11/21 |
383.5 |
385 |
380.9 |
381.6 |
-1.45% |
8,733,900 |
2023/11/20 |
389.9 |
391.9 |
382.4 |
387.2 |
-2.79% |
15,543,300 |
2023/11/17 |
393 |
399 |
392.1 |
398.3 |
+1.56% |
10,729,000 |
2023/11/16 |
392 |
393.5 |
388.1 |
392.2 |
-0.05% |
6,981,200 |
2023/11/15 |
391.4 |
394.4 |
389.5 |
392.4 |
+1.03% |
11,355,200 |
2023/11/14 |
389 |
393.2 |
387 |
388.4 |
+0.54% |
11,040,700 |
2023/11/13 |
379 |
387.5 |
378 |
386.3 |
+2.20% |
10,923,200 |
2023/11/10 |
375 |
379.3 |
371.4 |
378 |
+0.69% |
8,272,100 |
2023/11/9 |
373.7 |
377.9 |
369.1 |
375.4 |
+0.37% |
13,293,900 |
2023/11/8 |
387 |
388.5 |
369.6 |
374 |
-4.15% |
23,675,200 |
2023/11/7 |
394.1 |
396.9 |
388.2 |
390.2 |
-1.98% |
10,826,000 |
2023/11/6 |
391.5 |
399.5 |
387.1 |
398.1 |
+3.70% |
16,845,700 |
2023/11/2 |
388 |
397.5 |
372 |
383.9 |
-1.11% |
27,029,100 |
2023/11/1 |
386.9 |
390.4 |
381.2 |
388.2 |
+1.62% |
11,437,400 |
2023/10/31 |
385 |
385.8 |
378.2 |
382 |
+0.84% |
13,153,000 |
2023/10/30 |
381 |
381.5 |
371.1 |
378.8 |
-5.21% |
26,098,400 |
2023/10/27 |
397 |
400.9 |
395.4 |
399.6 |
+1.52% |
8,750,600 |
2023/10/26 |
396 |
397.9 |
391.7 |
393.6 |
-0.91% |
7,733,200 |
2023/10/25 |
400.3 |
400.6 |
396.4 |
397.2 |
-0.15% |
6,890,400 |
2023/10/24 |
395.2 |
399.4 |
390.3 |
397.8 |
+0.05% |
8,845,000 |
2023/10/23 |
402.1 |
404.3 |
397.6 |
397.6 |
-1.14% |
7,275,500 |
2023/10/20 |
407.9 |
408.9 |
402.2 |
402.2 |
-1.49% |
7,333,400 |
2023/10/19 |
402.1 |
408.8 |
401.6 |
408.3 |
+0.81% |
8,190,200 |
2023/10/18 |
405.8 |
406.2 |
402.8 |
405 |
+0.75% |
7,556,300 |
2023/10/17 |
403.3 |
406.1 |
398.8 |
402 |
+0.22% |
8,410,000 |
2023/10/16 |
398 |
403.5 |
397 |
401.1 |
+0.50% |
7,321,500 |
2023/10/13 |
401.6 |
402.7 |
398.6 |
399.1 |
-1.07% |
8,498,200 |
2023/10/12 |
402.9 |
404.4 |
402.6 |
403.4 |
+0.42% |
6,657,900 |
2023/10/11 |
402 |
402.7 |
398.6 |
401.7 |
+0.88% |
9,837,300 |
2023/10/10 |
394.1 |
399.6 |
393.7 |
398.2 |
+2.21% |
11,633,200 |
2023/10/6 |
393.2 |
394.9 |
389.1 |
389.6 |
-0.92% |
8,784,200 |
2023/10/5 |
391 |
395.5 |
388.8 |
393.2 |
+0.69% |
10,743,500 |
2023/10/4 |
392 |
393.6 |
387.1 |
390.5 |
-0.69% |
12,226,100 |
2023/10/3 |
402.9 |
403.1 |
392.6 |
393.2 |
-2.89% |
14,446,600 |
2023/10/2 |
407.9 |
413.2 |
404.9 |
404.9 |
-0.52% |
8,999,400 |
2023/9/29 |
411 |
412.9 |
405.6 |
407 |
-1.00% |
9,565,700 |
2023/9/28 |
415.2 |
415.8 |
408.6 |
411.1 |
-1.65% |
9,068,500 |
2023/9/27 |
419 |
419 |
413.4 |
418 |
+0.41% |
8,176,200 |
|