| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
395.5 |
402.3 |
394.2 |
401.3 |
+1.65% |
871,600 |
| 2024/4/23 |
394.6 |
397.4 |
392.8 |
394.8 |
+0.15% |
604,500 |
| 2024/4/22 |
398 |
399.2 |
393.3 |
394.2 |
+0.59% |
784,800 |
| 2024/4/19 |
399.1 |
399.9 |
387.5 |
391.9 |
-1.80% |
1,335,500 |
| 2024/4/18 |
395 |
400.9 |
393.2 |
399.1 |
+0.83% |
745,800 |
| 2024/4/17 |
402.5 |
403.1 |
395.3 |
395.8 |
-1.64% |
1,307,800 |
| 2024/4/16 |
412 |
413.6 |
400.8 |
402.4 |
-3.39% |
1,687,300 |
| 2024/4/15 |
412 |
416.5 |
405 |
416.5 |
+0.10% |
1,309,700 |
| 2024/4/12 |
410.4 |
417.2 |
406.2 |
416.1 |
+1.89% |
1,497,100 |
| 2024/4/11 |
405.9 |
410 |
400.3 |
408.4 |
-0.51% |
1,421,300 |
| 2024/4/10 |
415.7 |
416.5 |
407.1 |
410.5 |
-1.35% |
1,363,500 |
| 2024/4/9 |
402.1 |
417.2 |
401.9 |
416.1 |
+3.77% |
2,380,100 |
| 2024/4/8 |
401.4 |
402.4 |
398.4 |
401 |
+1.01% |
1,132,200 |
| 2024/4/5 |
395 |
398.5 |
391.5 |
397 |
-0.60% |
1,370,000 |
| 2024/4/4 |
394.5 |
401.9 |
393.3 |
399.4 |
+1.86% |
1,507,100 |
| 2024/4/3 |
390 |
393.5 |
387.6 |
392.1 |
+0.41% |
1,230,200 |
| 2024/4/2 |
396.5 |
396.6 |
387.5 |
390.5 |
-0.84% |
1,170,800 |
| 2024/4/1 |
405.7 |
405.7 |
393.1 |
393.8 |
-2.23% |
1,071,000 |
| 2024/3/29 |
400.1 |
405.6 |
398.1 |
402.8 |
+0.30% |
1,079,300 |
| 2024/3/28 |
401.8 |
403.3 |
394.6 |
401.6 |
-1.67% |
1,745,200 |
| 2024/3/27 |
402 |
409.9 |
401.4 |
408.4 |
+2.13% |
1,756,900 |
| 2024/3/26 |
399.4 |
401.8 |
397.2 |
399.9 |
+0.15% |
640,000 |
| 2024/3/25 |
407.2 |
407.2 |
399.1 |
399.3 |
-1.43% |
1,080,000 |
| 2024/3/22 |
404.3 |
405.8 |
399.9 |
405.1 |
+0.77% |
970,900 |
| 2024/3/21 |
404.6 |
407.2 |
399.4 |
402 |
+1.11% |
1,750,600 |
| 2024/3/19 |
391 |
402.6 |
390 |
397.6 |
+1.35% |
1,841,000 |
| 2024/3/18 |
394.8 |
398 |
389.1 |
392.3 |
-0.25% |
1,339,900 |
| 2024/3/15 |
388.7 |
393.3 |
386.7 |
393.3 |
+1.16% |
1,607,200 |
| 2024/3/14 |
386 |
389.1 |
384.1 |
388.8 |
+0.54% |
1,274,600 |
| 2024/3/13 |
392.9 |
393.4 |
385.1 |
386.7 |
-1.25% |
1,493,900 |
| 2024/3/12 |
383.7 |
392.4 |
382.4 |
391.6 |
+1.19% |
1,273,500 |
| 2024/3/11 |
388.3 |
391.8 |
382.5 |
387 |
-1.30% |
1,636,400 |
| 2024/3/8 |
388 |
393.7 |
383.6 |
392.1 |
+0.62% |
1,261,900 |
| 2024/3/7 |
388.3 |
392.8 |
387.1 |
389.7 |
+1.17% |
1,620,800 |
| 2024/3/6 |
393.1 |
396 |
380.5 |
385.2 |
-1.21% |
2,502,500 |
| 2024/3/5 |
373.2 |
392.5 |
371.6 |
389.9 |
+4.56% |
3,172,900 |
| 2024/3/4 |
374 |
375.5 |
367.6 |
372.9 |
-0.16% |
2,188,700 |
| 2024/3/1 |
373.2 |
377.8 |
373.2 |
373.5 |
+0.32% |
1,423,400 |
| 2024/2/29 |
379.9 |
388 |
372.3 |
372.3 |
-1.25% |
14,386,300 |
| 2024/2/28 |
380 |
384.5 |
376.6 |
377 |
-0.58% |
2,187,800 |
| 2024/2/27 |
386 |
387 |
378.6 |
379.2 |
-1.63% |
2,616,600 |
| 2024/2/26 |
389.7 |
394.5 |
384.6 |
385.5 |
+0.31% |
1,508,000 |
| 2024/2/22 |
392.6 |
394.9 |
384.3 |
384.3 |
-1.08% |
1,853,300 |
| 2024/2/21 |
400 |
400.6 |
388.1 |
388.5 |
-2.26% |
1,945,000 |
| 2024/2/20 |
405.8 |
406 |
397.5 |
397.5 |
-1.68% |
2,496,500 |
| 2024/2/19 |
398 |
406.4 |
397 |
404.3 |
+3.24% |
2,588,100 |
| 2024/2/16 |
392 |
398.2 |
389 |
391.6 |
+1.45% |
2,341,500 |
| 2024/2/15 |
397.3 |
400 |
384.5 |
386 |
-2.30% |
3,089,500 |
| 2024/2/14 |
385.9 |
396 |
384 |
395.1 |
+2.25% |
3,313,900 |
| 2024/2/13 |
378.8 |
390.4 |
376.3 |
386.4 |
+2.57% |
3,878,900 |
| 2024/2/9 |
370 |
376.9 |
366.8 |
376.7 |
+1.73% |
2,461,900 |
| 2024/2/8 |
365 |
372.5 |
362 |
370.3 |
+2.07% |
2,515,000 |
| 2024/2/7 |
372 |
372 |
358.5 |
362.8 |
-3.77% |
3,966,800 |
| 2024/2/6 |
380.1 |
380.1 |
375.8 |
377 |
-0.92% |
1,192,200 |
| 2024/2/5 |
382.1 |
382.2 |
376.7 |
380.5 |
+0.26% |
1,566,000 |
| 2024/2/2 |
379.2 |
382 |
376.1 |
379.5 |
+0.90% |
1,413,800 |
| 2024/2/1 |
371.5 |
376.8 |
365 |
376.1 |
-0.90% |
2,125,000 |
| 2024/1/31 |
374.1 |
379.5 |
372 |
379.5 |
+1.20% |
1,621,700 |
| 2024/1/30 |
375 |
380.6 |
374.3 |
375 |
+0.48% |
2,254,200 |
| 2024/1/29 |
371.7 |
375.9 |
370.9 |
373.2 |
+0.89% |
1,059,100 |
| 2024/1/26 |
368 |
374.9 |
367.2 |
369.9 |
+0.03% |
1,362,900 |
| 2024/1/25 |
371 |
372.5 |
367.9 |
369.8 |
-0.70% |
1,119,700 |
| 2024/1/24 |
375.5 |
375.6 |
368.7 |
372.4 |
-0.83% |
1,239,100 |
| 2024/1/23 |
370 |
377.9 |
369.6 |
375.5 |
+2.04% |
2,059,900 |
| 2024/1/22 |
361.2 |
368 |
360.7 |
368 |
+2.00% |
749,900 |
| 2024/1/19 |
363.1 |
363.1 |
359.3 |
360.8 |
+0.19% |
716,600 |
| 2024/1/18 |
363 |
363.3 |
359.2 |
360.1 |
-0.99% |
1,051,400 |
| 2024/1/17 |
367.1 |
370.8 |
363.7 |
363.7 |
-0.16% |
1,637,000 |
| 2024/1/16 |
368.6 |
369.4 |
364.1 |
364.3 |
-0.71% |
1,093,300 |
| 2024/1/15 |
361 |
371.6 |
360.9 |
366.9 |
+1.78% |
2,398,500 |
| 2024/1/12 |
361.7 |
362.7 |
357.6 |
360.5 |
-0.11% |
1,153,800 |
| 2024/1/11 |
357 |
363.4 |
357 |
360.9 |
+1.78% |
1,996,500 |
| 2024/1/10 |
357.3 |
357.6 |
353.2 |
354.6 |
-0.53% |
929,500 |
| 2024/1/9 |
357 |
359.8 |
352.3 |
356.5 |
+0.28% |
1,256,500 |
| 2024/1/5 |
354.5 |
356.5 |
353.1 |
355.5 |
+0.68% |
952,900 |
| 2024/1/4 |
352.3 |
354.3 |
349.1 |
353.1 |
+0.23% |
1,527,000 |
| 2023/12/29 |
349.9 |
355 |
349.9 |
352.3 |
+0.83% |
1,431,100 |
| 2023/12/28 |
345 |
350.6 |
343.2 |
349.4 |
+1.10% |
1,402,700 |
| 2023/12/27 |
343.3 |
345.7 |
342.5 |
345.6 |
+0.93% |
1,051,100 |
| 2023/12/26 |
342.4 |
343.4 |
341 |
342.4 |
+0.29% |
831,100 |
| 2023/12/25 |
343.2 |
344 |
340.8 |
341.4 |
-0.35% |
524,600 |
| 2023/12/22 |
340.7 |
344.2 |
340.4 |
342.6 |
+0.56% |
1,416,600 |
| 2023/12/21 |
343.7 |
344.4 |
340.2 |
340.7 |
-1.10% |
945,700 |
| 2023/12/20 |
343.1 |
347.1 |
342 |
344.5 |
+0.73% |
1,556,200 |
| 2023/12/19 |
342.6 |
342.6 |
336.7 |
342 |
-0.35% |
1,394,900 |
| 2023/12/18 |
344.5 |
344.7 |
338.6 |
343.2 |
-0.72% |
1,212,700 |
| 2023/12/15 |
343.8 |
347.2 |
341.5 |
345.7 |
+0.99% |
2,209,600 |
| 2023/12/14 |
345.5 |
346.8 |
339.5 |
342.3 |
-0.98% |
1,273,000 |
| 2023/12/13 |
344 |
347.2 |
344 |
345.7 |
+1.20% |
1,800,800 |
| 2023/12/12 |
339.1 |
343 |
339 |
341.6 |
+1.09% |
1,169,700 |
| 2023/12/11 |
340.3 |
341.9 |
337.1 |
337.9 |
-0.62% |
1,547,400 |
| 2023/12/8 |
343.5 |
345.9 |
337.9 |
340 |
-1.68% |
1,771,400 |
| 2023/12/7 |
342.7 |
347.4 |
342.4 |
345.8 |
+0.17% |
1,346,700 |
| 2023/12/6 |
342.9 |
346.5 |
341.9 |
345.2 |
+0.94% |
1,586,500 |
| 2023/12/5 |
344.9 |
349.7 |
342 |
342 |
-1.21% |
1,606,400 |
| 2023/12/4 |
348.9 |
348.9 |
344 |
346.2 |
-1.03% |
1,285,500 |
| 2023/12/1 |
353.1 |
353.2 |
346.8 |
349.8 |
+0.37% |
1,661,200 |
| 2023/11/30 |
344 |
348.8 |
343.6 |
348.5 |
+0.90% |
1,632,100 |
| 2023/11/29 |
339 |
346.9 |
338.4 |
345.4 |
+1.29% |
2,356,700 |
| 2023/11/28 |
339 |
341.1 |
336.1 |
341 |
+0.95% |
1,622,100 |
| 2023/11/27 |
340.1 |
340.6 |
337.7 |
337.8 |
-0.35% |
926,900 |
| 2023/11/24 |
342.3 |
342.7 |
337.4 |
339 |
-0.41% |
1,233,700 |
| 2023/11/22 |
339.1 |
342.6 |
338.3 |
340.4 |
+0.62% |
1,032,500 |
| 2023/11/21 |
337.7 |
339.2 |
336.1 |
338.3 |
+0.42% |
1,265,400 |
| 2023/11/20 |
343.4 |
344.4 |
336.7 |
336.9 |
-1.52% |
1,530,000 |
| 2023/11/17 |
335.1 |
342.1 |
335.1 |
342.1 |
+1.82% |
1,024,600 |
| 2023/11/16 |
336 |
338.8 |
335.1 |
336 |
-0.59% |
1,092,200 |
| 2023/11/15 |
341 |
341 |
335.6 |
338 |
-0.44% |
1,035,900 |
| 2023/11/14 |
344.9 |
344.9 |
335.6 |
339.5 |
-0.82% |
1,709,900 |
| 2023/11/13 |
344.8 |
347.1 |
341 |
342.3 |
+0.00% |
1,107,500 |
| 2023/11/10 |
340 |
343.4 |
337 |
342.3 |
-1.04% |
2,276,700 |
| 2023/11/9 |
343.1 |
347.6 |
341.5 |
345.9 |
+0.52% |
795,100 |
| 2023/11/8 |
353.7 |
354 |
342.1 |
344.1 |
-2.47% |
1,300,500 |
| 2023/11/7 |
358.1 |
360 |
352 |
352.8 |
-1.64% |
1,412,800 |
| 2023/11/6 |
357.5 |
362 |
356.4 |
358.7 |
+1.53% |
1,870,800 |
| 2023/11/2 |
357.8 |
358.4 |
351 |
353.3 |
-0.31% |
1,574,800 |
| 2023/11/1 |
357.5 |
359.4 |
353.3 |
354.4 |
+0.43% |
1,271,300 |
| 2023/10/31 |
350 |
354.1 |
348 |
352.9 |
+1.99% |
1,163,500 |
| 2023/10/30 |
352 |
352 |
344.8 |
346 |
-2.51% |
1,147,200 |
| 2023/10/27 |
351 |
355 |
350.5 |
354.9 |
+1.60% |
631,900 |
| 2023/10/26 |
348 |
352.9 |
347.1 |
349.3 |
-0.77% |
868,200 |
| 2023/10/25 |
352 |
355.7 |
350.5 |
352 |
+0.37% |
919,800 |
| 2023/10/24 |
352.7 |
352.9 |
343.7 |
350.7 |
-0.48% |
1,870,300 |
|
