日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
775 |
779.4 |
759.4 |
772.4 |
-0.53% |
1,614,400 |
2024/4/18 |
773.8 |
783.4 |
769.7 |
776.5 |
+1.13% |
1,536,700 |
2024/4/17 |
778 |
784 |
767.7 |
767.8 |
-1.29% |
1,347,500 |
2024/4/16 |
773.3 |
781.9 |
767.1 |
777.8 |
-0.42% |
1,505,700 |
2024/4/15 |
769 |
787.8 |
766.3 |
781.1 |
+2.10% |
1,884,300 |
2024/4/12 |
761.1 |
769.8 |
757.2 |
765 |
+0.62% |
1,112,300 |
2024/4/11 |
752.8 |
764 |
750.5 |
760.3 |
-0.68% |
1,092,200 |
2024/4/10 |
768.2 |
773.9 |
762.3 |
765.5 |
-1.70% |
1,028,100 |
2024/4/9 |
777.2 |
780.8 |
771.3 |
778.7 |
+0.19% |
915,800 |
2024/4/8 |
765 |
778.3 |
763.5 |
777.2 |
+2.08% |
1,715,400 |
2024/4/5 |
746.6 |
762.3 |
741 |
761.4 |
+0.85% |
1,450,600 |
2024/4/4 |
770 |
771.9 |
752.2 |
755 |
-1.33% |
1,416,000 |
2024/4/3 |
770.3 |
773.3 |
760.1 |
765.2 |
+0.25% |
2,296,500 |
2024/4/2 |
770 |
772.9 |
763.3 |
763.3 |
-1.52% |
1,341,500 |
2024/4/1 |
774 |
780.5 |
769.8 |
775.1 |
-0.23% |
1,277,700 |
2024/3/29 |
764.5 |
781.1 |
760.4 |
776.9 |
+2.48% |
1,471,200 |
2024/3/28 |
770 |
771.8 |
757.7 |
758.1 |
-4.04% |
1,507,200 |
2024/3/27 |
795.7 |
797 |
786.4 |
790 |
+0.32% |
1,858,500 |
2024/3/26 |
772 |
792.5 |
765.1 |
787.5 |
+1.20% |
2,031,000 |
2024/3/25 |
788.7 |
789 |
775.6 |
778.2 |
-1.38% |
2,119,600 |
2024/3/22 |
791.1 |
793.3 |
776.8 |
789.1 |
-0.92% |
3,011,400 |
2024/3/21 |
793.7 |
801.5 |
790.1 |
796.4 |
+0.81% |
1,729,200 |
2024/3/19 |
787.9 |
792 |
782 |
790 |
+0.64% |
1,415,000 |
2024/3/18 |
778.4 |
789 |
774.3 |
785 |
+2.04% |
1,502,800 |
2024/3/15 |
761 |
778.8 |
759 |
769.3 |
-0.54% |
3,054,700 |
2024/3/14 |
769.8 |
773.5 |
760.1 |
773.5 |
+1.55% |
1,263,900 |
2024/3/13 |
784 |
784.9 |
755.1 |
761.7 |
-2.77% |
2,812,500 |
2024/3/12 |
775.6 |
784.1 |
764.7 |
783.4 |
+0.15% |
1,380,800 |
2024/3/11 |
800 |
809.5 |
774.3 |
782.2 |
-2.65% |
2,049,700 |
2024/3/8 |
782.7 |
803.5 |
780 |
803.5 |
+1.99% |
2,227,800 |
2024/3/7 |
792 |
793.7 |
784.6 |
787.8 |
+0.01% |
1,689,100 |
2024/3/6 |
771.5 |
792.5 |
769 |
787.7 |
+1.82% |
1,885,100 |
2024/3/5 |
761.2 |
776.4 |
758.1 |
773.6 |
+1.63% |
1,755,100 |
2024/3/4 |
776 |
777.3 |
760.6 |
761.2 |
-2.73% |
2,115,500 |
2024/3/1 |
779.6 |
784.4 |
777.3 |
782.6 |
+0.92% |
1,035,700 |
2024/2/29 |
779.7 |
782 |
770 |
775.5 |
-0.10% |
1,238,100 |
2024/2/28 |
776 |
778.9 |
771.4 |
776.3 |
+0.03% |
1,317,700 |
2024/2/27 |
781 |
786.7 |
771.9 |
776.1 |
-0.75% |
1,496,300 |
2024/2/26 |
776 |
784 |
775 |
782 |
+1.48% |
1,425,700 |
2024/2/22 |
768 |
775.5 |
762.5 |
770.6 |
-0.01% |
1,474,900 |
2024/2/21 |
768 |
777.1 |
765.7 |
770.7 |
+1.13% |
2,322,900 |
2024/2/20 |
762 |
762.1 |
754 |
762.1 |
-0.30% |
1,577,100 |
2024/2/19 |
745 |
769.3 |
744 |
764.4 |
+2.07% |
1,849,500 |
2024/2/16 |
739.1 |
755.3 |
736 |
748.9 |
+1.03% |
1,858,500 |
2024/2/15 |
742.7 |
743 |
730.8 |
741.3 |
+0.05% |
2,415,600 |
2024/2/14 |
757.8 |
757.8 |
733.1 |
740.9 |
-2.71% |
3,208,700 |
2024/2/13 |
764 |
764 |
748.1 |
761.5 |
-0.63% |
3,028,500 |
2024/2/9 |
770 |
784.3 |
743.8 |
766.3 |
-4.43% |
4,993,800 |
2024/2/8 |
816 |
816.6 |
792.5 |
801.8 |
-1.06% |
1,844,600 |
2024/2/7 |
795 |
813 |
794.6 |
810.4 |
+1.30% |
1,364,200 |
2024/2/6 |
809.5 |
811 |
800 |
800 |
-0.98% |
1,410,400 |
2024/2/5 |
801.5 |
812 |
798.6 |
807.9 |
+1.56% |
1,225,800 |
2024/2/2 |
787.4 |
808.7 |
786.4 |
795.5 |
+1.17% |
1,725,400 |
2024/2/1 |
792.5 |
794.8 |
784.8 |
786.3 |
-0.87% |
1,168,400 |
2024/1/31 |
783 |
794.2 |
778.4 |
793.2 |
+1.04% |
1,776,300 |
2024/1/30 |
798 |
800.1 |
784.7 |
785 |
-2.59% |
2,186,200 |
2024/1/29 |
800 |
811.2 |
799.6 |
805.9 |
+1.13% |
1,064,900 |
2024/1/26 |
800 |
804.4 |
790.5 |
796.9 |
+0.20% |
1,318,700 |
2024/1/25 |
794.7 |
798.5 |
790.1 |
795.3 |
+0.21% |
1,071,900 |
2024/1/24 |
798.9 |
801.2 |
783.2 |
793.6 |
-1.33% |
1,877,500 |
2024/1/23 |
819 |
820.2 |
801.6 |
804.3 |
-2.34% |
2,099,800 |
2024/1/22 |
819 |
823.8 |
812.1 |
823.6 |
+1.06% |
1,283,100 |
2024/1/19 |
814.3 |
823.8 |
807 |
815 |
-0.07% |
1,413,900 |
2024/1/18 |
818.2 |
821.3 |
810 |
815.6 |
-0.48% |
1,327,100 |
2024/1/17 |
819.3 |
834.2 |
819 |
819.5 |
-0.18% |
1,047,200 |
2024/1/16 |
835.9 |
837 |
819.7 |
821 |
-1.78% |
1,553,100 |
2024/1/15 |
839.7 |
846.9 |
835.1 |
835.9 |
-0.10% |
1,129,900 |
2024/1/12 |
838 |
842 |
826 |
836.7 |
+0.01% |
1,545,900 |
2024/1/11 |
850 |
852.9 |
836.6 |
836.6 |
-0.40% |
1,598,100 |
2024/1/10 |
830 |
847.3 |
825.5 |
840 |
+1.62% |
1,475,500 |
2024/1/9 |
822.6 |
826.6 |
814.9 |
826.6 |
+1.51% |
1,209,300 |
2024/1/5 |
815.9 |
817.2 |
805.2 |
814.3 |
-0.07% |
1,061,900 |
2024/1/4 |
818 |
830 |
811.5 |
814.9 |
+2.90% |
4,140,400 |
2023/12/29 |
794.8 |
798.3 |
787.5 |
791.9 |
+0.00% |
623,300 |
2023/12/28 |
788.8 |
796.8 |
787.4 |
791.9 |
-0.47% |
616,100 |
2023/12/27 |
791.2 |
799.5 |
789.7 |
795.6 |
+1.53% |
776,500 |
2023/12/26 |
782.8 |
787 |
778.9 |
783.6 |
+0.72% |
639,900 |
2023/12/25 |
782.8 |
785 |
773 |
778 |
-0.40% |
600,700 |
2023/12/22 |
772 |
782.5 |
772 |
781.1 |
+1.19% |
641,200 |
2023/12/21 |
773 |
777.6 |
766.1 |
771.9 |
-0.89% |
947,200 |
2023/12/20 |
775 |
785.9 |
775 |
778.8 |
+0.72% |
606,700 |
2023/12/19 |
770.6 |
780 |
765.5 |
773.2 |
-0.06% |
916,400 |
2023/12/18 |
778.5 |
784.8 |
765.4 |
773.7 |
-2.05% |
918,700 |
2023/12/15 |
788.8 |
795 |
785.8 |
789.9 |
-0.69% |
1,448,300 |
2023/12/14 |
791 |
802.8 |
789.5 |
795.4 |
+1.08% |
1,708,400 |
2023/12/13 |
792.6 |
801.2 |
782.7 |
786.9 |
-0.46% |
1,171,300 |
2023/12/12 |
790.1 |
801.8 |
790.1 |
790.5 |
+0.82% |
1,511,000 |
2023/12/11 |
760 |
784.9 |
759.1 |
784.1 |
+3.88% |
1,545,800 |
2023/12/8 |
768.1 |
774.3 |
751.4 |
754.8 |
-3.27% |
2,250,200 |
2023/12/7 |
788.5 |
791.3 |
777.8 |
780.3 |
-1.54% |
790,900 |
2023/12/6 |
779.7 |
795.4 |
777 |
792.5 |
+1.15% |
1,259,900 |
2023/12/5 |
788 |
794.6 |
783.5 |
783.5 |
-1.27% |
1,067,700 |
2023/12/4 |
801.1 |
806.4 |
789.3 |
793.6 |
-1.59% |
941,500 |
2023/12/1 |
824.4 |
826.2 |
805 |
806.4 |
-0.49% |
1,051,100 |
2023/11/30 |
804 |
815 |
797.1 |
810.4 |
+0.56% |
1,166,600 |
2023/11/29 |
803 |
808.8 |
799 |
805.9 |
-1.00% |
1,124,200 |
2023/11/28 |
808 |
814.8 |
804.8 |
814 |
+1.09% |
953,700 |
2023/11/27 |
815 |
818 |
804 |
805.2 |
-0.79% |
789,500 |
2023/11/24 |
808 |
814.3 |
803.5 |
811.6 |
+1.41% |
746,900 |
2023/11/22 |
789 |
808 |
787.7 |
800.3 |
+1.91% |
1,076,100 |
2023/11/21 |
791.7 |
792.9 |
781.3 |
785.3 |
-1.68% |
1,648,800 |
2023/11/20 |
815.2 |
818.8 |
795.5 |
798.7 |
-2.07% |
1,830,100 |
2023/11/17 |
785.9 |
816 |
785.4 |
815.6 |
+4.19% |
2,164,800 |
2023/11/16 |
777.3 |
791.4 |
776.8 |
782.8 |
-0.22% |
2,269,000 |
2023/11/15 |
789 |
789 |
767.2 |
784.5 |
+0.06% |
2,557,000 |
2023/11/14 |
798.5 |
799.8 |
781 |
784 |
-2.01% |
2,959,700 |
2023/11/13 |
833 |
836.8 |
798 |
800.1 |
-3.59% |
2,655,400 |
2023/11/10 |
819.5 |
835 |
814.1 |
829.9 |
-0.41% |
2,528,800 |
2023/11/9 |
830.1 |
833.9 |
813.8 |
833.3 |
-0.25% |
2,313,100 |
2023/11/8 |
848 |
848.1 |
820.1 |
835.4 |
-1.82% |
1,480,100 |
2023/11/7 |
864 |
879.5 |
850.3 |
850.9 |
-2.55% |
1,667,700 |
2023/11/6 |
899.4 |
899.4 |
854.6 |
873.2 |
-2.46% |
2,311,300 |
2023/11/2 |
903.4 |
907.3 |
890.1 |
895.2 |
-0.91% |
903,800 |
2023/11/1 |
895 |
906.1 |
893.8 |
903.4 |
+2.25% |
1,631,100 |
2023/10/31 |
871.1 |
885.1 |
867.9 |
883.5 |
+2.86% |
1,050,900 |
2023/10/30 |
867.8 |
869.8 |
851.6 |
858.9 |
-1.47% |
1,109,200 |
2023/10/27 |
856 |
873.5 |
856 |
871.7 |
+2.43% |
1,243,100 |
2023/10/26 |
845.4 |
855 |
841.9 |
851 |
+0.95% |
1,011,600 |
2023/10/25 |
843.5 |
849.8 |
841.4 |
843 |
+0.42% |
619,000 |
2023/10/24 |
840.1 |
844 |
825.2 |
839.5 |
+0.62% |
862,400 |
2023/10/23 |
836 |
839.9 |
830.5 |
834.3 |
-0.90% |
743,500 |
2023/10/20 |
844.9 |
846.4 |
838.7 |
841.9 |
-0.09% |
695,200 |
2023/10/19 |
840 |
847 |
840 |
842.7 |
-0.46% |
527,700 |
|