日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
506.9 |
511.9 |
504.1 |
510 |
+0.97% |
1,750,600 |
2024/3/28 |
518 |
519 |
503.5 |
505.1 |
-2.58% |
1,795,400 |
2024/3/27 |
522.2 |
524.4 |
515.2 |
518.5 |
+0.48% |
1,527,100 |
2024/3/26 |
515 |
518.7 |
512.1 |
516 |
-0.86% |
1,414,600 |
2024/3/25 |
525.3 |
532.3 |
520.4 |
520.5 |
-1.79% |
1,731,700 |
2024/3/22 |
521.9 |
533.1 |
519 |
530 |
+2.30% |
2,134,800 |
2024/3/21 |
515.1 |
525.9 |
515 |
518.1 |
+1.69% |
2,716,800 |
2024/3/19 |
505 |
509.8 |
498.9 |
509.5 |
+0.69% |
2,040,700 |
2024/3/18 |
496 |
506 |
491.3 |
506 |
+3.65% |
2,057,100 |
2024/3/15 |
481.3 |
489.4 |
480.3 |
488.2 |
+1.43% |
1,999,200 |
2024/3/14 |
480 |
481.7 |
475.1 |
481.3 |
+0.61% |
1,196,500 |
2024/3/13 |
484 |
487.7 |
475.4 |
478.4 |
-0.64% |
1,562,300 |
2024/3/12 |
477 |
482.9 |
466.1 |
481.5 |
+0.48% |
1,482,600 |
2024/3/11 |
484 |
485.4 |
471.1 |
479.2 |
-2.50% |
2,173,000 |
2024/3/8 |
494.5 |
496.9 |
487.7 |
491.5 |
-0.53% |
1,803,000 |
2024/3/7 |
508.2 |
509 |
488.7 |
494.1 |
-2.77% |
2,225,700 |
2024/3/6 |
491.7 |
510.4 |
491.7 |
508.2 |
+3.42% |
3,294,700 |
2024/3/5 |
490 |
493.6 |
482.8 |
491.4 |
+0.12% |
1,980,600 |
2024/3/4 |
499 |
500.6 |
488.8 |
490.8 |
-1.62% |
1,810,800 |
2024/3/1 |
482 |
502.9 |
481 |
498.9 |
+0.18% |
3,094,400 |
2024/2/29 |
495 |
501.3 |
492.1 |
498 |
+0.28% |
1,913,900 |
2024/2/28 |
495.5 |
503.6 |
491.3 |
496.6 |
+0.30% |
2,319,900 |
2024/2/27 |
472.5 |
498.5 |
471.7 |
495.1 |
+4.63% |
3,095,400 |
2024/2/26 |
474 |
476.9 |
470.3 |
473.2 |
+0.55% |
1,607,600 |
2024/2/22 |
470 |
471.9 |
466.2 |
470.6 |
+0.13% |
1,624,900 |
2024/2/21 |
474 |
474.9 |
464.9 |
470 |
-0.66% |
1,728,000 |
2024/2/20 |
471.5 |
474.8 |
469.1 |
473.1 |
+0.08% |
1,820,800 |
2024/2/19 |
466.5 |
474.5 |
464 |
472.7 |
+2.18% |
1,846,700 |
2024/2/16 |
455 |
464.7 |
454.2 |
462.6 |
+2.12% |
2,036,600 |
2024/2/15 |
457.9 |
458.8 |
448.8 |
453 |
+0.02% |
1,762,000 |
2024/2/14 |
463 |
463.6 |
451.4 |
452.9 |
-2.18% |
2,179,000 |
2024/2/13 |
461.5 |
464 |
452.6 |
463 |
+1.51% |
2,325,500 |
2024/2/9 |
463.3 |
463.8 |
456.1 |
456.1 |
-1.06% |
2,095,400 |
2024/2/8 |
466.5 |
467.5 |
450.6 |
461 |
-1.07% |
3,000,200 |
2024/2/7 |
462 |
469.4 |
461 |
466 |
+0.32% |
1,973,300 |
2024/2/6 |
470 |
472.4 |
463 |
464.5 |
-2.76% |
3,113,200 |
2024/2/5 |
480 |
481.9 |
468.1 |
477.7 |
+0.38% |
2,579,400 |
2024/2/2 |
473.1 |
485.2 |
467.6 |
475.9 |
-2.70% |
4,544,400 |
2024/2/1 |
491 |
493.8 |
486.2 |
489.1 |
-3.44% |
2,377,900 |
2024/1/31 |
502.6 |
509.9 |
501.2 |
506.5 |
+0.04% |
1,387,700 |
2024/1/30 |
511 |
515.3 |
505.5 |
506.3 |
-1.94% |
1,726,800 |
2024/1/29 |
503 |
521.6 |
503 |
516.3 |
+3.49% |
2,697,600 |
2024/1/26 |
499.6 |
502.7 |
494.2 |
498.9 |
-0.14% |
1,450,700 |
2024/1/25 |
493 |
500.6 |
493 |
499.6 |
+0.56% |
1,044,800 |
2024/1/24 |
496 |
502.8 |
495.2 |
496.8 |
-0.58% |
1,146,400 |
2024/1/23 |
502.8 |
505.3 |
497.2 |
499.7 |
-0.16% |
1,538,600 |
2024/1/22 |
496.2 |
502.2 |
493.7 |
500.5 |
+1.32% |
1,632,100 |
2024/1/19 |
497 |
498.1 |
491 |
494 |
+0.82% |
1,152,200 |
2024/1/18 |
490.3 |
498.2 |
490 |
490 |
-0.12% |
1,253,900 |
2024/1/17 |
502.2 |
510.4 |
490.3 |
490.6 |
-1.88% |
2,209,300 |
2024/1/16 |
502 |
505.2 |
498.1 |
500 |
+0.28% |
1,631,400 |
2024/1/15 |
506.5 |
507.5 |
498 |
498.6 |
-1.79% |
2,153,900 |
2024/1/12 |
508.9 |
508.9 |
497.3 |
507.7 |
+2.19% |
2,611,300 |
2024/1/11 |
497.8 |
503.8 |
495.8 |
496.8 |
+0.65% |
1,679,700 |
2024/1/10 |
488 |
498.3 |
487.5 |
493.6 |
+1.50% |
1,966,700 |
2024/1/9 |
490.5 |
493.4 |
480.8 |
486.3 |
-0.18% |
1,692,100 |
2024/1/5 |
485.6 |
488.1 |
483.5 |
487.2 |
+1.88% |
2,440,700 |
2024/1/4 |
463.8 |
478.9 |
456.8 |
478.2 |
+3.19% |
3,000,400 |
2023/12/29 |
461.6 |
466.8 |
461 |
463.4 |
+0.39% |
1,605,000 |
2023/12/28 |
453.3 |
461.6 |
453 |
461.6 |
+0.96% |
1,070,900 |
2023/12/27 |
449.1 |
457.7 |
449 |
457.2 |
+2.21% |
1,838,800 |
2023/12/26 |
450 |
452.5 |
446.3 |
447.3 |
-0.25% |
1,352,900 |
2023/12/25 |
451.5 |
454.3 |
445.3 |
448.4 |
-0.31% |
1,403,900 |
2023/12/22 |
451 |
453.6 |
447.5 |
449.8 |
-0.44% |
1,341,100 |
2023/12/21 |
449.9 |
454.3 |
447.3 |
451.8 |
-0.77% |
2,151,100 |
2023/12/20 |
457.1 |
464.9 |
453.1 |
455.3 |
-0.83% |
2,654,000 |
2023/12/19 |
455 |
462.5 |
452.4 |
459.1 |
-0.13% |
1,852,100 |
2023/12/18 |
454.1 |
464 |
452.5 |
459.7 |
-0.56% |
1,826,100 |
2023/12/15 |
453 |
463.9 |
446.4 |
462.3 |
+3.38% |
2,838,100 |
2023/12/14 |
450 |
454.9 |
442.4 |
447.2 |
-2.95% |
3,418,000 |
2023/12/13 |
464.8 |
464.8 |
458.1 |
460.8 |
-1.31% |
2,451,100 |
2023/12/12 |
486.5 |
486.7 |
464.3 |
466.9 |
-2.42% |
2,007,300 |
2023/12/11 |
473.2 |
480.5 |
470.8 |
478.5 |
+2.75% |
1,843,400 |
2023/12/8 |
477 |
478 |
463.5 |
465.7 |
-2.92% |
2,478,000 |
2023/12/7 |
489.5 |
493.4 |
478.9 |
479.7 |
-1.32% |
2,123,800 |
2023/12/6 |
471 |
487 |
469 |
486.1 |
+3.27% |
3,228,100 |
2023/12/5 |
466.4 |
471.9 |
463.2 |
470.7 |
+1.66% |
2,643,500 |
2023/12/4 |
474 |
476.9 |
460.3 |
463 |
-2.75% |
3,061,700 |
2023/12/1 |
472.3 |
481.2 |
471.1 |
476.1 |
-0.27% |
2,457,200 |
2023/11/30 |
477.9 |
482.1 |
473.5 |
477.4 |
-0.54% |
3,468,000 |
2023/11/29 |
480.9 |
484.2 |
477.5 |
480 |
-0.33% |
2,550,400 |
2023/11/28 |
490 |
492.3 |
481.6 |
481.6 |
-2.55% |
3,143,000 |
2023/11/27 |
496.2 |
500.3 |
491.8 |
494.2 |
+0.39% |
2,130,100 |
2023/11/24 |
489.8 |
495.3 |
488.1 |
492.3 |
+1.82% |
2,146,800 |
2023/11/22 |
482 |
487.4 |
480.2 |
483.5 |
-0.25% |
1,679,400 |
2023/11/21 |
483.2 |
487.1 |
475.6 |
484.7 |
-0.43% |
2,796,900 |
2023/11/20 |
488 |
496.7 |
482.8 |
486.8 |
-0.49% |
3,575,300 |
2023/11/17 |
484.2 |
489.2 |
482.6 |
489.2 |
+0.37% |
1,945,200 |
2023/11/16 |
487.1 |
490.2 |
484.3 |
487.4 |
+0.08% |
1,913,400 |
2023/11/15 |
482.2 |
488 |
479.9 |
487 |
+1.61% |
2,898,200 |
2023/11/14 |
469.9 |
479.3 |
465.8 |
479.3 |
+2.44% |
2,491,800 |
2023/11/13 |
469.4 |
473.1 |
464.8 |
467.9 |
+0.58% |
2,412,900 |
2023/11/10 |
466.2 |
467.6 |
457.6 |
465.2 |
-0.87% |
3,014,000 |
2023/11/9 |
479 |
480.8 |
465.7 |
469.3 |
-0.93% |
3,630,100 |
2023/11/8 |
477 |
485.3 |
472 |
473.7 |
-0.57% |
4,778,300 |
2023/11/7 |
472.4 |
477.8 |
469.5 |
476.4 |
+0.80% |
3,788,300 |
2023/11/6 |
462 |
475.4 |
453.7 |
472.6 |
+5.21% |
6,310,600 |
2023/11/2 |
443 |
456 |
440.1 |
449.2 |
+3.91% |
7,996,700 |
2023/11/1 |
442.2 |
442.2 |
431.6 |
432.3 |
-0.57% |
7,155,500 |
2023/10/31 |
445 |
445.2 |
425 |
434.8 |
-0.09% |
9,854,000 |
2023/10/30 |
487.1 |
491.5 |
435.1 |
435.2 |
-18.67% |
21,306,600 |
2023/10/27 |
531 |
538.8 |
528.2 |
535.1 |
+0.92% |
2,872,200 |
2023/10/26 |
528.4 |
534.4 |
525.2 |
530.2 |
+0.45% |
3,009,900 |
2023/10/25 |
532.4 |
537.5 |
525.2 |
527.8 |
-0.13% |
2,104,900 |
2023/10/24 |
531.3 |
534.1 |
515 |
528.5 |
-0.84% |
2,788,300 |
2023/10/23 |
531.9 |
537.2 |
527.5 |
533 |
+0.30% |
1,664,900 |
2023/10/20 |
535 |
538.4 |
528.7 |
531.4 |
-1.83% |
2,358,200 |
2023/10/19 |
534 |
544.2 |
533.5 |
541.3 |
-1.35% |
1,553,000 |
2023/10/18 |
559.9 |
559.9 |
548.3 |
548.7 |
-0.99% |
1,190,200 |
2023/10/17 |
559.9 |
566.2 |
550.1 |
554.2 |
+0.47% |
1,227,900 |
2023/10/16 |
554.2 |
557.9 |
548.2 |
551.6 |
-1.46% |
1,821,300 |
2023/10/13 |
563.1 |
565.3 |
557.2 |
559.8 |
-1.15% |
1,458,100 |
2023/10/12 |
563.2 |
569.5 |
559.6 |
566.3 |
+0.98% |
1,882,000 |
2023/10/11 |
561.1 |
566.2 |
558 |
560.8 |
+0.36% |
1,440,800 |
2023/10/10 |
550 |
559.9 |
550 |
558.8 |
+2.70% |
1,910,600 |
2023/10/6 |
546 |
546.8 |
539.5 |
544.1 |
-0.26% |
1,315,500 |
2023/10/5 |
533.2 |
547.4 |
528.5 |
545.5 |
+3.87% |
2,487,600 |
2023/10/4 |
535 |
536.8 |
521.5 |
525.2 |
-3.01% |
3,455,400 |
2023/10/3 |
569.9 |
569.9 |
541.5 |
541.5 |
-5.69% |
4,424,700 |
2023/10/2 |
573.5 |
583.8 |
573.5 |
574.2 |
+0.58% |
3,343,100 |
2023/9/29 |
576 |
580.9 |
567.6 |
570.9 |
+0.02% |
3,350,700 |
2023/9/28 |
583 |
583 |
567.6 |
570.8 |
-1.69% |
2,319,700 |
2023/9/27 |
583.1 |
583.1 |
568.8 |
580.6 |
-0.60% |
2,247,200 |
|