| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
905 |
924 |
902 |
916.1 |
+1.56% |
4,952,200 |
| 2024/4/17 |
918.1 |
919.4 |
899 |
902 |
-0.78% |
5,652,300 |
| 2024/4/16 |
920 |
924 |
907.6 |
909.1 |
-1.94% |
4,733,900 |
| 2024/4/15 |
911.2 |
927.8 |
906.2 |
927.1 |
+0.50% |
3,011,800 |
| 2024/4/12 |
919.7 |
925.7 |
912.3 |
922.5 |
+0.60% |
4,299,700 |
| 2024/4/11 |
912 |
918.1 |
905.2 |
917 |
-0.07% |
4,945,400 |
| 2024/4/10 |
915 |
921.4 |
912.8 |
917.6 |
-0.10% |
5,864,300 |
| 2024/4/9 |
913.5 |
918.5 |
907.6 |
918.5 |
+0.53% |
4,719,900 |
| 2024/4/8 |
909 |
914.3 |
905.9 |
913.7 |
+0.46% |
4,397,600 |
| 2024/4/5 |
900 |
917.7 |
896.8 |
909.5 |
-0.03% |
8,191,000 |
| 2024/4/4 |
918.8 |
919 |
906.4 |
909.8 |
+0.64% |
3,793,800 |
| 2024/4/3 |
895 |
906.7 |
890.1 |
904 |
+1.06% |
5,014,000 |
| 2024/4/2 |
886.5 |
895 |
883.3 |
894.5 |
+0.48% |
3,721,300 |
| 2024/4/1 |
920 |
921.6 |
884 |
890.2 |
-2.82% |
5,215,200 |
| 2024/3/29 |
913.5 |
926 |
912.6 |
916 |
-0.36% |
8,616,000 |
| 2024/3/28 |
926 |
929 |
915.4 |
919.3 |
-1.83% |
5,103,400 |
| 2024/3/27 |
938 |
941.4 |
930.8 |
936.4 |
+0.00% |
7,439,200 |
| 2024/3/26 |
938 |
940.8 |
932 |
936.4 |
-0.34% |
6,531,000 |
| 2024/3/25 |
953 |
954.7 |
938 |
939.6 |
-1.41% |
5,425,100 |
| 2024/3/22 |
953.5 |
961.2 |
949.1 |
953 |
+0.45% |
8,428,700 |
| 2024/3/21 |
943.9 |
952 |
938.9 |
948.7 |
+2.13% |
7,157,500 |
| 2024/3/19 |
917.1 |
928.9 |
910.4 |
928.9 |
+1.53% |
5,631,000 |
| 2024/3/18 |
902 |
915.9 |
900.1 |
914.9 |
+2.19% |
5,943,100 |
| 2024/3/15 |
892.4 |
899.7 |
884.1 |
895.3 |
-0.75% |
9,506,300 |
| 2024/3/14 |
895.2 |
909.8 |
894.2 |
902.1 |
+3.94% |
21,780,800 |
| 2024/3/13 |
864.8 |
876.3 |
863.4 |
867.9 |
+1.00% |
7,823,600 |
| 2024/3/12 |
838 |
859.3 |
832.7 |
859.3 |
+1.14% |
7,489,400 |
| 2024/3/11 |
858 |
860.8 |
840.3 |
849.6 |
-1.70% |
7,512,200 |
| 2024/3/8 |
854.2 |
866.7 |
854.1 |
864.3 |
+0.58% |
6,076,300 |
| 2024/3/7 |
867 |
867 |
856 |
859.3 |
-0.46% |
5,731,100 |
| 2024/3/6 |
853.7 |
866.4 |
851.5 |
863.3 |
+1.24% |
9,135,200 |
| 2024/3/5 |
850 |
854.8 |
845.6 |
852.7 |
-0.28% |
5,313,300 |
| 2024/3/4 |
864.1 |
868 |
855.1 |
855.1 |
-0.57% |
7,188,500 |
| 2024/3/1 |
860 |
864.5 |
858.4 |
860 |
+0.17% |
4,205,000 |
| 2024/2/29 |
867 |
869 |
857.9 |
858.5 |
-1.63% |
9,481,100 |
| 2024/2/28 |
873 |
875.5 |
863.3 |
872.7 |
+1.11% |
6,412,600 |
| 2024/2/27 |
864.9 |
872 |
857.3 |
863.1 |
-0.59% |
5,339,600 |
| 2024/2/26 |
870 |
878.2 |
868.2 |
868.2 |
+0.65% |
5,414,800 |
| 2024/2/22 |
870.6 |
873.5 |
858.4 |
862.6 |
-0.13% |
6,197,600 |
| 2024/2/21 |
864.5 |
866 |
856.4 |
863.7 |
-0.09% |
5,281,100 |
| 2024/2/20 |
863 |
871.9 |
860.4 |
864.5 |
+0.29% |
4,357,800 |
| 2024/2/19 |
853.1 |
863.8 |
851 |
862 |
+1.16% |
4,144,900 |
| 2024/2/16 |
843.6 |
856.8 |
840 |
852.1 |
+1.63% |
6,173,000 |
| 2024/2/15 |
848.8 |
848.8 |
831 |
838.4 |
+0.17% |
6,357,600 |
| 2024/2/14 |
851 |
852.3 |
832.4 |
837 |
-2.17% |
6,993,200 |
| 2024/2/13 |
848.6 |
856.5 |
842 |
855.6 |
+2.15% |
7,525,000 |
| 2024/2/9 |
847.2 |
850 |
832 |
837.6 |
-1.92% |
11,138,800 |
| 2024/2/8 |
867.9 |
869.8 |
852.2 |
854 |
-0.73% |
10,013,000 |
| 2024/2/7 |
869.3 |
870.9 |
851.4 |
860.3 |
-0.73% |
10,358,000 |
| 2024/2/6 |
888 |
899.8 |
851 |
866.6 |
-2.89% |
14,657,200 |
| 2024/2/5 |
899 |
899 |
885.3 |
892.4 |
+0.21% |
6,065,700 |
| 2024/2/2 |
893.6 |
899.5 |
887.5 |
890.5 |
+0.27% |
6,449,600 |
| 2024/2/1 |
893 |
895.8 |
884.5 |
888.1 |
-0.76% |
6,314,800 |
| 2024/1/31 |
885 |
894.9 |
882.1 |
894.9 |
+0.60% |
6,558,100 |
| 2024/1/30 |
895.1 |
895.9 |
888.1 |
889.6 |
-0.61% |
4,768,600 |
| 2024/1/29 |
888.1 |
897.2 |
886.5 |
895.1 |
+0.91% |
4,657,800 |
| 2024/1/26 |
897 |
899 |
886.5 |
887 |
-1.55% |
4,902,500 |
| 2024/1/25 |
898 |
904 |
897.9 |
901 |
-0.01% |
3,368,700 |
| 2024/1/24 |
907 |
907.4 |
897.1 |
901.1 |
-0.68% |
3,285,400 |
| 2024/1/23 |
908.6 |
912.7 |
904.4 |
907.3 |
-0.41% |
3,509,500 |
| 2024/1/22 |
909 |
911.7 |
903.9 |
911 |
+1.33% |
3,294,200 |
| 2024/1/19 |
899.7 |
903 |
893.8 |
899 |
+0.54% |
4,619,800 |
| 2024/1/18 |
896.5 |
903 |
892.9 |
894.2 |
-0.51% |
3,327,300 |
| 2024/1/17 |
899.1 |
918.9 |
898.8 |
898.8 |
+0.21% |
5,371,500 |
| 2024/1/16 |
905.8 |
909.9 |
894.2 |
896.9 |
-0.98% |
2,578,100 |
| 2024/1/15 |
891.1 |
909.4 |
891.1 |
905.8 |
+1.20% |
2,662,600 |
| 2024/1/12 |
910 |
910 |
893.2 |
895.1 |
-0.91% |
4,433,800 |
| 2024/1/11 |
911.4 |
915.9 |
899.9 |
903.3 |
+1.27% |
6,043,500 |
| 2024/1/10 |
886.7 |
896.5 |
882.9 |
892 |
+0.31% |
3,751,400 |
| 2024/1/9 |
896.7 |
904 |
883.8 |
889.2 |
-0.70% |
5,127,600 |
| 2024/1/5 |
888 |
902 |
887.1 |
895.5 |
+1.83% |
6,795,300 |
| 2024/1/4 |
864 |
879.4 |
851.6 |
879.4 |
+1.78% |
7,458,600 |
| 2023/12/29 |
861.8 |
867.9 |
855.8 |
864 |
-0.12% |
4,553,200 |
| 2023/12/28 |
864.5 |
873.4 |
860.4 |
865 |
+0.06% |
4,310,900 |
| 2023/12/27 |
854.1 |
864.5 |
852.9 |
864.5 |
+1.73% |
6,559,000 |
| 2023/12/26 |
859 |
864.3 |
841.3 |
849.8 |
-0.70% |
7,331,700 |
| 2023/12/25 |
894 |
898 |
852.2 |
855.8 |
-3.64% |
12,595,100 |
| 2023/12/22 |
931 |
941.9 |
871.3 |
888.1 |
-4.31% |
9,221,000 |
| 2023/12/21 |
927 |
932 |
925.3 |
928.1 |
-1.11% |
1,631,100 |
| 2023/12/20 |
928.8 |
943.8 |
927.6 |
938.5 |
+1.19% |
3,081,100 |
| 2023/12/19 |
927.4 |
929.5 |
913.6 |
927.5 |
-0.20% |
3,066,800 |
| 2023/12/18 |
938.4 |
938.4 |
917.2 |
929.4 |
-1.35% |
2,818,600 |
| 2023/12/15 |
925.2 |
943.5 |
925 |
942.1 |
+1.05% |
4,768,400 |
| 2023/12/14 |
937 |
941.3 |
925.5 |
932.3 |
-1.27% |
4,243,100 |
| 2023/12/13 |
948 |
951.7 |
939.5 |
944.3 |
+0.53% |
3,034,200 |
| 2023/12/12 |
950 |
950 |
938.6 |
939.3 |
-0.75% |
2,994,200 |
| 2023/12/11 |
952 |
955.3 |
941 |
946.4 |
+0.55% |
3,309,200 |
| 2023/12/8 |
957.5 |
960.8 |
938.3 |
941.2 |
-3.22% |
5,443,000 |
| 2023/12/7 |
973.7 |
974.1 |
966.6 |
972.5 |
+0.55% |
4,169,400 |
| 2023/12/6 |
959 |
969.2 |
952.8 |
967.2 |
+1.51% |
3,736,200 |
| 2023/12/5 |
954.9 |
957 |
950.6 |
952.8 |
-0.59% |
3,808,300 |
| 2023/12/4 |
962.1 |
963.7 |
949 |
958.5 |
-1.03% |
3,800,600 |
| 2023/12/1 |
975.1 |
976.9 |
962.1 |
968.5 |
+0.00% |
7,309,200 |
| 2023/11/30 |
955.4 |
968.7 |
955 |
968.5 |
+0.60% |
7,596,600 |
| 2023/11/29 |
959.6 |
966.8 |
958.5 |
962.7 |
+0.31% |
4,664,200 |
| 2023/11/28 |
957 |
967.9 |
952.4 |
959.7 |
+0.33% |
3,370,700 |
| 2023/11/27 |
964.1 |
967.8 |
952.7 |
956.5 |
-0.81% |
2,880,900 |
| 2023/11/24 |
963.3 |
969.5 |
958.3 |
964.3 |
+0.53% |
3,224,700 |
| 2023/11/22 |
942.1 |
959.2 |
940.4 |
959.2 |
+1.73% |
2,483,500 |
| 2023/11/21 |
945.9 |
949.9 |
937.7 |
942.9 |
-1.47% |
2,763,000 |
| 2023/11/20 |
963 |
967.1 |
954.3 |
957 |
-0.45% |
3,923,000 |
| 2023/11/17 |
953.7 |
961.3 |
941.3 |
961.3 |
+1.20% |
4,890,100 |
| 2023/11/16 |
961.1 |
967.4 |
948.8 |
949.9 |
-2.17% |
4,356,800 |
| 2023/11/15 |
970 |
976 |
959.1 |
971 |
+0.73% |
5,174,600 |
| 2023/11/14 |
970 |
981 |
960.8 |
964 |
-0.36% |
5,203,800 |
| 2023/11/13 |
965 |
979.8 |
960.1 |
967.5 |
+0.52% |
5,330,200 |
| 2023/11/10 |
944 |
962.5 |
940.1 |
962.5 |
+2.09% |
4,526,500 |
| 2023/11/9 |
944.1 |
948 |
932.7 |
942.8 |
+0.65% |
3,713,600 |
| 2023/11/8 |
963 |
963.1 |
925.9 |
936.7 |
-2.84% |
7,261,200 |
| 2023/11/7 |
957.6 |
968.8 |
948.6 |
964.1 |
-0.44% |
6,042,900 |
| 2023/11/6 |
940.1 |
970.6 |
938.8 |
968.4 |
+4.17% |
8,907,100 |
| 2023/11/2 |
935 |
935.2 |
901.6 |
929.6 |
-0.25% |
9,987,300 |
| 2023/11/1 |
875 |
939.3 |
875 |
931.9 |
+9.88% |
17,619,600 |
| 2023/10/31 |
851.8 |
851.9 |
835.6 |
848.1 |
+0.78% |
4,538,400 |
| 2023/10/30 |
845.5 |
848.4 |
837.4 |
841.5 |
-2.21% |
15,595,800 |
| 2023/10/27 |
852.8 |
863.3 |
850.9 |
860.5 |
+2.71% |
5,351,800 |
| 2023/10/26 |
842.3 |
849.1 |
836.4 |
837.8 |
-1.07% |
4,586,700 |
| 2023/10/25 |
848 |
855.3 |
845.2 |
846.9 |
+0.20% |
4,576,300 |
| 2023/10/24 |
844.7 |
849 |
824 |
845.2 |
-0.40% |
5,292,400 |
| 2023/10/23 |
859.9 |
859.9 |
845.2 |
848.6 |
-0.77% |
5,514,800 |
| 2023/10/20 |
878.5 |
886.4 |
852 |
855.2 |
-3.79% |
10,741,400 |
| 2023/10/19 |
886.5 |
895.1 |
883.8 |
888.9 |
-0.66% |
2,410,300 |
| 2023/10/18 |
910 |
914 |
893.6 |
894.8 |
-0.97% |
3,661,500 |
|
