日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
371.5 |
379.9 |
371 |
378.8 |
+1.28% |
15,621,400 |
2024/4/25 |
377.3 |
379 |
373.1 |
374 |
-0.61% |
24,365,900 |
2024/4/24 |
368.4 |
376.5 |
365.4 |
376.3 |
+5.47% |
37,172,300 |
2024/4/23 |
353.2 |
359.2 |
352 |
356.8 |
+0.45% |
16,247,600 |
2024/4/22 |
351 |
357.1 |
351 |
355.2 |
+2.22% |
23,073,700 |
2024/4/19 |
348.6 |
349 |
339.4 |
347.5 |
-0.43% |
29,160,700 |
2024/4/18 |
343 |
349.7 |
342.2 |
349 |
+2.74% |
26,289,600 |
2024/4/17 |
354.2 |
354.9 |
337.5 |
339.7 |
-5.32% |
44,895,400 |
2024/4/16 |
354.9 |
363.3 |
353.7 |
358.8 |
+0.34% |
22,601,600 |
2024/4/15 |
359.8 |
361.6 |
356.2 |
357.6 |
-1.49% |
13,807,800 |
2024/4/12 |
363.2 |
369.9 |
362.4 |
363 |
+0.11% |
14,637,200 |
2024/4/11 |
362.4 |
364.7 |
361.3 |
362.6 |
-1.39% |
16,670,800 |
2024/4/10 |
371.6 |
372.2 |
366.1 |
367.7 |
-1.47% |
19,850,000 |
2024/4/9 |
375.6 |
376.4 |
372.1 |
373.2 |
-0.59% |
10,212,400 |
2024/4/8 |
375.6 |
377.8 |
374.2 |
375.4 |
+0.62% |
10,803,800 |
2024/4/5 |
374.3 |
377.4 |
370.3 |
373.1 |
-0.69% |
15,875,200 |
2024/4/4 |
380 |
380 |
375.4 |
375.7 |
-0.87% |
12,888,200 |
2024/4/3 |
375.3 |
380.6 |
374.1 |
379 |
+0.00% |
12,502,400 |
2024/4/2 |
388.5 |
389.1 |
376.6 |
379 |
-2.65% |
20,331,800 |
2024/4/1 |
391.8 |
393.8 |
388.2 |
389.3 |
+0.44% |
12,298,100 |
2024/3/29 |
384.4 |
390 |
383 |
387.6 |
+1.33% |
11,679,900 |
2024/3/28 |
389.2 |
389.9 |
382.4 |
382.5 |
-2.42% |
14,842,300 |
2024/3/27 |
395.5 |
395.8 |
391.6 |
392 |
+0.26% |
12,049,200 |
2024/3/26 |
390 |
394.3 |
388.1 |
391 |
-0.08% |
12,045,600 |
2024/3/25 |
396.7 |
397.1 |
390.8 |
391.3 |
-1.71% |
12,046,200 |
2024/3/22 |
398.2 |
399.2 |
395.9 |
398.1 |
-0.10% |
10,835,400 |
2024/3/21 |
398 |
401.4 |
396.9 |
398.5 |
+0.73% |
12,353,300 |
2024/3/19 |
393 |
396.8 |
392 |
395.6 |
+0.41% |
12,050,000 |
2024/3/18 |
400 |
401.2 |
391.6 |
394 |
-1.30% |
17,834,400 |
2024/3/15 |
396.9 |
404.5 |
395.4 |
399.2 |
+0.73% |
24,064,000 |
2024/3/14 |
392.6 |
396.3 |
387.5 |
396.3 |
+0.84% |
13,892,000 |
2024/3/13 |
393 |
395.5 |
389.3 |
393 |
+1.18% |
21,228,100 |
2024/3/12 |
378 |
388.4 |
377.4 |
388.4 |
+2.86% |
20,840,000 |
2024/3/11 |
382.9 |
383 |
372.5 |
377.6 |
-2.35% |
21,772,300 |
2024/3/8 |
383.3 |
390 |
383.3 |
386.7 |
+0.16% |
17,869,800 |
2024/3/7 |
391.7 |
395.6 |
384.7 |
386.1 |
-0.62% |
17,921,000 |
2024/3/6 |
392.9 |
397.4 |
387.5 |
388.5 |
-0.46% |
25,169,200 |
2024/3/5 |
388 |
396.9 |
382.1 |
390.3 |
-0.36% |
40,124,200 |
2024/3/4 |
405 |
405.5 |
391.1 |
391.7 |
-2.56% |
34,311,400 |
2024/3/1 |
409.6 |
414.6 |
401.6 |
402 |
-2.64% |
23,627,000 |
2024/2/29 |
412 |
415.3 |
409.3 |
412.9 |
-0.46% |
23,391,500 |
2024/2/28 |
413.3 |
417 |
412.2 |
414.8 |
-0.02% |
15,689,300 |
2024/2/27 |
420 |
420.9 |
413.7 |
414.9 |
-1.40% |
16,943,200 |
2024/2/26 |
419 |
427 |
417.1 |
420.8 |
+0.24% |
16,837,000 |
2024/2/22 |
424.6 |
427.8 |
419.8 |
419.8 |
-0.80% |
14,928,300 |
2024/2/21 |
425 |
426.2 |
419.7 |
423.2 |
+0.12% |
15,016,900 |
2024/2/20 |
427 |
429.4 |
421 |
422.7 |
-0.12% |
13,626,500 |
2024/2/19 |
424 |
425.5 |
420.5 |
423.2 |
-0.12% |
16,776,800 |
2024/2/16 |
421.9 |
426.9 |
420.6 |
423.7 |
+1.46% |
17,247,400 |
2024/2/15 |
430.2 |
436.2 |
417.6 |
417.6 |
-3.85% |
24,591,900 |
2024/2/14 |
436.9 |
439.2 |
430 |
434.3 |
-2.12% |
16,938,600 |
2024/2/13 |
442.5 |
449.8 |
439.6 |
443.7 |
+1.28% |
19,758,300 |
2024/2/9 |
439 |
440.5 |
434.6 |
438.1 |
-0.02% |
10,371,000 |
2024/2/8 |
440.1 |
442 |
430.3 |
438.2 |
+1.13% |
25,655,000 |
2024/2/7 |
459 |
459 |
425.4 |
433.3 |
-7.22% |
53,086,700 |
2024/2/6 |
467 |
469.9 |
463 |
467 |
+0.41% |
16,315,100 |
2024/2/5 |
465.3 |
470.3 |
462.9 |
465.1 |
+0.45% |
12,408,500 |
2024/2/2 |
461 |
464.9 |
459.7 |
463 |
+0.52% |
10,056,700 |
2024/2/1 |
459 |
461.7 |
455.6 |
460.6 |
-0.30% |
13,787,100 |
2024/1/31 |
460.8 |
463.7 |
459 |
462 |
-0.52% |
13,365,100 |
2024/1/30 |
472.5 |
472.7 |
463.1 |
464.4 |
-1.44% |
13,589,100 |
2024/1/29 |
468.5 |
471.8 |
462.5 |
471.2 |
+0.71% |
11,888,500 |
2024/1/26 |
470.4 |
473.5 |
467.7 |
467.9 |
-0.91% |
9,061,700 |
2024/1/25 |
477.6 |
480.8 |
472.2 |
472.2 |
-1.69% |
11,514,300 |
2024/1/24 |
480 |
482.9 |
478.8 |
480.3 |
-0.62% |
11,922,200 |
2024/1/23 |
482 |
491.4 |
478.6 |
483.3 |
+0.69% |
13,799,900 |
2024/1/22 |
478.8 |
481.6 |
473.7 |
480 |
-0.04% |
10,334,300 |
2024/1/19 |
479.6 |
481.8 |
478.2 |
480.2 |
+0.71% |
9,993,200 |
2024/1/18 |
476.1 |
478.9 |
471.6 |
476.8 |
-0.46% |
8,303,000 |
2024/1/17 |
483.7 |
485.3 |
478.5 |
479 |
-0.21% |
16,676,600 |
2024/1/16 |
480.2 |
483.7 |
478.7 |
480 |
-1.05% |
10,902,700 |
2024/1/15 |
475.5 |
488.6 |
474.4 |
485.1 |
+2.13% |
12,317,600 |
2024/1/12 |
488 |
489 |
470.1 |
475 |
-2.24% |
18,960,400 |
2024/1/11 |
484 |
487.6 |
483.2 |
485.9 |
+1.17% |
15,430,900 |
2024/1/10 |
482.2 |
484.3 |
476.8 |
480.3 |
-0.15% |
12,347,500 |
2024/1/9 |
484 |
488 |
478.2 |
481 |
-0.48% |
15,362,800 |
2024/1/5 |
489.7 |
493.9 |
477.8 |
483.3 |
-2.38% |
16,620,300 |
2024/1/4 |
478.4 |
496.6 |
477 |
495.1 |
-0.92% |
14,494,400 |
2023/12/29 |
495.5 |
503.5 |
492 |
499.7 |
+0.48% |
15,786,600 |
2023/12/28 |
491.6 |
500.4 |
488 |
497.3 |
+0.63% |
14,149,400 |
2023/12/27 |
489.9 |
496.3 |
485.2 |
494.2 |
+1.92% |
21,922,100 |
2023/12/26 |
472.8 |
486.2 |
466.7 |
484.9 |
+2.47% |
25,948,600 |
2023/12/25 |
484.9 |
486.3 |
472.5 |
473.2 |
-1.70% |
6,629,600 |
2023/12/22 |
477 |
484.1 |
474.3 |
481.4 |
+0.88% |
10,125,200 |
2023/12/21 |
474.5 |
477.7 |
473.1 |
477.2 |
-0.23% |
7,736,600 |
2023/12/20 |
487 |
489.7 |
476.4 |
478.3 |
-0.40% |
15,664,000 |
2023/12/19 |
479.4 |
482.4 |
474.6 |
480.2 |
+1.09% |
12,106,300 |
2023/12/18 |
479 |
479.8 |
468.6 |
475 |
-1.53% |
17,005,200 |
2023/12/15 |
482 |
490 |
475.9 |
482.4 |
+1.77% |
23,912,500 |
2023/12/14 |
480.9 |
488.5 |
472 |
474 |
+0.85% |
20,536,000 |
2023/12/13 |
465.3 |
471.9 |
463.4 |
470 |
+1.10% |
15,829,200 |
2023/12/12 |
469 |
470 |
461.8 |
464.9 |
-0.32% |
16,049,400 |
2023/12/11 |
453.5 |
469.5 |
452.9 |
466.4 |
+2.96% |
23,012,600 |
2023/12/8 |
447.4 |
458.5 |
444 |
453 |
+4.43% |
34,335,500 |
2023/12/7 |
437.5 |
437.5 |
432 |
433.8 |
-0.55% |
8,987,700 |
2023/12/6 |
430 |
437.7 |
429.2 |
436.2 |
+2.44% |
11,639,100 |
2023/12/5 |
434.7 |
435.4 |
425.7 |
425.8 |
-2.11% |
8,916,500 |
2023/12/4 |
430.9 |
437 |
424.5 |
435 |
+1.07% |
13,650,200 |
2023/12/1 |
433 |
433 |
429.2 |
430.4 |
-0.05% |
7,713,700 |
2023/11/30 |
430 |
433.7 |
428.3 |
430.6 |
-0.23% |
17,137,600 |
2023/11/29 |
435 |
437.3 |
430.8 |
431.6 |
+0.07% |
9,237,200 |
2023/11/28 |
424.4 |
432.6 |
422.4 |
431.3 |
-1.62% |
21,085,700 |
2023/11/27 |
447 |
452.8 |
435.5 |
438.4 |
-1.79% |
16,681,300 |
2023/11/24 |
445 |
452.6 |
442.9 |
446.4 |
+2.39% |
19,175,500 |
2023/11/22 |
430.6 |
437.8 |
428.4 |
436 |
-0.16% |
10,177,300 |
2023/11/21 |
432.3 |
439.5 |
431.2 |
436.7 |
+2.03% |
13,831,200 |
2023/11/20 |
424.8 |
430.5 |
422.1 |
428 |
+1.52% |
14,780,500 |
2023/11/17 |
426 |
428.4 |
414 |
421.6 |
-1.63% |
22,244,600 |
2023/11/16 |
431 |
433.9 |
425.5 |
428.6 |
-1.38% |
9,876,200 |
2023/11/15 |
436.4 |
439.5 |
433.2 |
434.6 |
+1.12% |
15,619,800 |
2023/11/14 |
440.6 |
440.6 |
422.9 |
429.8 |
-2.63% |
16,377,300 |
2023/11/13 |
448.2 |
448.7 |
440.3 |
441.4 |
-0.36% |
13,392,600 |
2023/11/10 |
446.7 |
447 |
439.6 |
443 |
-1.82% |
17,137,200 |
2023/11/9 |
439 |
451.7 |
433.9 |
451.2 |
+4.54% |
30,872,600 |
2023/11/8 |
460 |
467.4 |
430.2 |
431.6 |
+5.73% |
59,265,000 |
2023/11/7 |
406.5 |
408.2 |
403.1 |
408.2 |
-0.44% |
17,955,500 |
2023/11/6 |
411.5 |
413.6 |
406.4 |
410 |
+2.42% |
20,572,400 |
2023/11/2 |
394.6 |
400.6 |
391.8 |
400.3 |
+3.38% |
16,883,700 |
2023/11/1 |
390 |
390 |
383.6 |
387.2 |
+1.28% |
11,631,800 |
2023/10/31 |
377 |
383.5 |
374.9 |
382.3 |
+1.65% |
10,160,200 |
2023/10/30 |
377.5 |
379.8 |
374.9 |
376.1 |
-1.03% |
8,248,900 |
2023/10/27 |
377.6 |
380.6 |
376.2 |
380 |
+0.88% |
7,659,200 |
2023/10/26 |
376.8 |
381.7 |
375.5 |
376.7 |
-2.13% |
12,155,900 |
|