日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
870 |
885.6 |
861.1 |
883.7 |
+2.68% |
2,892,100 |
2024/3/28 |
868 |
869 |
856 |
860.6 |
-2.28% |
2,478,600 |
2024/3/27 |
877.9 |
888.5 |
873.9 |
880.7 |
+1.06% |
2,686,900 |
2024/3/26 |
865.5 |
876 |
864.3 |
871.5 |
+0.62% |
1,971,000 |
2024/3/25 |
863.2 |
872.9 |
863.1 |
866.1 |
-0.54% |
1,926,200 |
2024/3/22 |
860 |
874.1 |
855.7 |
870.8 |
+1.92% |
2,507,600 |
2024/3/21 |
856 |
862.1 |
852 |
854.4 |
+0.86% |
2,749,700 |
2024/3/19 |
830 |
847.3 |
830 |
847.1 |
+1.70% |
1,570,100 |
2024/3/18 |
815 |
835.3 |
813.6 |
832.9 |
+3.29% |
1,711,700 |
2024/3/15 |
803.6 |
810.9 |
798.1 |
806.4 |
+0.50% |
1,730,500 |
2024/3/14 |
800 |
802.6 |
792.5 |
802.4 |
+0.97% |
1,751,500 |
2024/3/13 |
802.6 |
806.9 |
791.1 |
794.7 |
-0.41% |
1,190,600 |
2024/3/12 |
794.9 |
798 |
779.3 |
798 |
-0.27% |
1,470,800 |
2024/3/11 |
821.9 |
823.2 |
788.9 |
800.2 |
-3.93% |
2,753,000 |
2024/3/8 |
827.6 |
843.2 |
823.3 |
832.9 |
-0.43% |
2,676,100 |
2024/3/7 |
849 |
854.9 |
832 |
836.5 |
-0.75% |
2,536,100 |
2024/3/6 |
824.8 |
843.6 |
822.2 |
842.8 |
+2.56% |
1,945,800 |
2024/3/5 |
823.5 |
824.9 |
814.8 |
821.8 |
-0.35% |
1,235,700 |
2024/3/4 |
833.2 |
836.8 |
821.2 |
824.7 |
-0.75% |
1,837,800 |
2024/3/1 |
823 |
833.7 |
821.8 |
830.9 |
+1.34% |
2,571,900 |
2024/2/29 |
828.7 |
831.3 |
815.8 |
819.9 |
-1.06% |
2,328,400 |
2024/2/28 |
828 |
836 |
825.8 |
828.7 |
+0.08% |
2,204,000 |
2024/2/27 |
811.1 |
829.4 |
811 |
828 |
+2.07% |
2,554,900 |
2024/2/26 |
810 |
818.7 |
808.2 |
811.2 |
+1.81% |
2,416,900 |
2024/2/22 |
812.7 |
815 |
790.7 |
796.8 |
-1.53% |
2,100,600 |
2024/2/21 |
813.7 |
818 |
801 |
809.2 |
+0.32% |
2,403,300 |
2024/2/20 |
787.8 |
810.3 |
787.8 |
806.6 |
+1.99% |
2,565,900 |
2024/2/19 |
780 |
797 |
780 |
790.9 |
+1.92% |
2,383,800 |
2024/2/16 |
769.8 |
783.9 |
768.1 |
776 |
+2.08% |
2,888,900 |
2024/2/15 |
774 |
774.7 |
756 |
760.2 |
-0.76% |
3,017,100 |
2024/2/14 |
790.5 |
794.5 |
765.3 |
766 |
-4.25% |
3,300,800 |
2024/2/13 |
794 |
804.7 |
792 |
800 |
+0.74% |
1,897,000 |
2024/2/9 |
801.3 |
801.9 |
791.7 |
794.1 |
-0.36% |
1,616,600 |
2024/2/8 |
800 |
800.2 |
789.2 |
797 |
-0.04% |
2,340,500 |
2024/2/7 |
808.4 |
815.6 |
796.2 |
797.3 |
-1.58% |
2,269,600 |
2024/2/6 |
815.5 |
822 |
808 |
810.1 |
-0.61% |
1,666,800 |
2024/2/5 |
802.7 |
818.5 |
799.6 |
815.1 |
-0.32% |
3,693,900 |
2024/2/2 |
803.3 |
822.4 |
799 |
817.7 |
+1.60% |
2,888,400 |
2024/2/1 |
804.1 |
807.6 |
798.4 |
804.8 |
-0.52% |
2,262,200 |
2024/1/31 |
800 |
809.6 |
797.5 |
809 |
+1.11% |
1,319,900 |
2024/1/30 |
804.6 |
805.3 |
798.8 |
800.1 |
-0.62% |
1,212,900 |
2024/1/29 |
803.8 |
806.3 |
798.5 |
805.1 |
+1.16% |
1,360,700 |
2024/1/26 |
798.2 |
801.8 |
791.8 |
795.9 |
-0.09% |
2,017,800 |
2024/1/25 |
792.6 |
799.7 |
792.6 |
796.6 |
+0.68% |
1,147,000 |
2024/1/24 |
795.8 |
795.8 |
787.3 |
791.2 |
-0.83% |
1,206,600 |
2024/1/23 |
807.3 |
809 |
794.5 |
797.8 |
-0.87% |
1,478,900 |
2024/1/22 |
800 |
805.6 |
797.1 |
804.8 |
+1.58% |
1,451,600 |
2024/1/19 |
794.4 |
794.4 |
787.6 |
792.3 |
+0.78% |
1,093,000 |
2024/1/18 |
787.3 |
794.2 |
785 |
786.2 |
-0.59% |
1,210,000 |
2024/1/17 |
803.1 |
808.5 |
790.5 |
790.9 |
-0.85% |
1,549,100 |
2024/1/16 |
799 |
801.9 |
794.6 |
797.7 |
-0.21% |
1,554,900 |
2024/1/15 |
797 |
806.7 |
796 |
799.4 |
+0.35% |
1,366,500 |
2024/1/12 |
814 |
814 |
794.7 |
796.6 |
-0.50% |
2,120,100 |
2024/1/11 |
796.6 |
807.6 |
795.7 |
800.6 |
+1.87% |
2,566,400 |
2024/1/10 |
782 |
792.9 |
781.4 |
785.9 |
+1.21% |
2,226,700 |
2024/1/9 |
766 |
781.2 |
765.9 |
776.5 |
-0.50% |
2,363,500 |
2024/1/5 |
777.9 |
787.4 |
777.6 |
780.4 |
+0.80% |
1,690,100 |
2024/1/4 |
762.1 |
775.5 |
753.6 |
774.2 |
+1.47% |
1,837,300 |
2023/12/29 |
764.9 |
767.5 |
759 |
763 |
-0.20% |
1,390,300 |
2023/12/28 |
756.6 |
764.5 |
756 |
764.5 |
+0.20% |
787,600 |
2023/12/27 |
760 |
764.4 |
759.1 |
763 |
+0.74% |
1,371,300 |
2023/12/26 |
759.7 |
761.6 |
753.5 |
757.4 |
-0.16% |
1,325,400 |
2023/12/25 |
761.2 |
762.2 |
757 |
758.6 |
+0.44% |
1,158,800 |
2023/12/22 |
758.9 |
759.3 |
752.1 |
755.3 |
+0.08% |
1,598,900 |
2023/12/21 |
755 |
760.5 |
751.4 |
754.7 |
-0.63% |
1,698,400 |
2023/12/20 |
750.8 |
762.5 |
750.6 |
759.5 |
+1.97% |
2,035,300 |
2023/12/19 |
739 |
745.8 |
731.2 |
744.8 |
+0.28% |
2,366,200 |
2023/12/18 |
739 |
744.3 |
735 |
742.7 |
-0.74% |
1,135,100 |
2023/12/15 |
743.1 |
750 |
738 |
748.2 |
+1.35% |
1,792,300 |
2023/12/14 |
748 |
750.4 |
733.1 |
738.2 |
-1.84% |
1,797,000 |
2023/12/13 |
755.7 |
758.5 |
750.5 |
752 |
-0.45% |
1,452,600 |
2023/12/12 |
763.6 |
763.6 |
753.3 |
755.4 |
-0.68% |
1,633,100 |
2023/12/11 |
762.2 |
762.7 |
756.2 |
760.6 |
+1.48% |
1,384,000 |
2023/12/8 |
760.7 |
763 |
746.4 |
749.5 |
-2.19% |
2,893,500 |
2023/12/7 |
771.4 |
778.3 |
764.4 |
766.3 |
-1.58% |
1,759,200 |
2023/12/6 |
768 |
780 |
767 |
778.6 |
+1.13% |
1,334,700 |
2023/12/5 |
769.6 |
773.1 |
767.5 |
769.9 |
+0.03% |
1,739,000 |
2023/12/4 |
773 |
777.4 |
765.9 |
769.7 |
-1.02% |
1,563,700 |
2023/12/1 |
786.2 |
787 |
777.6 |
777.6 |
+0.32% |
1,858,300 |
2023/11/30 |
765 |
776 |
764 |
775.1 |
+0.48% |
4,121,200 |
2023/11/29 |
774 |
776.4 |
768.3 |
771.4 |
-1.75% |
2,414,700 |
2023/11/28 |
794.7 |
796.3 |
784.4 |
785.1 |
-1.32% |
1,645,800 |
2023/11/27 |
806 |
806 |
792.5 |
795.6 |
-0.34% |
1,588,300 |
2023/11/24 |
795 |
802 |
794 |
798.3 |
+1.73% |
1,754,600 |
2023/11/22 |
780 |
787.3 |
777 |
784.7 |
+0.35% |
1,480,500 |
2023/11/21 |
783 |
785 |
775.3 |
782 |
-1.24% |
2,966,200 |
2023/11/20 |
807.9 |
810.1 |
791.4 |
791.8 |
-1.41% |
1,476,100 |
2023/11/17 |
798.2 |
803.1 |
793.5 |
803.1 |
-0.11% |
1,973,400 |
2023/11/16 |
815.8 |
817 |
800.5 |
804 |
-1.39% |
2,063,400 |
2023/11/15 |
804.8 |
816.6 |
801.4 |
815.3 |
+2.49% |
2,518,300 |
2023/11/14 |
795 |
800.4 |
792.5 |
795.5 |
+0.13% |
1,286,100 |
2023/11/13 |
805 |
805 |
791.7 |
794.5 |
-0.54% |
1,807,400 |
2023/11/10 |
795 |
798.8 |
787.6 |
798.8 |
+0.47% |
1,405,800 |
2023/11/9 |
791 |
796.9 |
781.6 |
795.1 |
+1.29% |
2,128,000 |
2023/11/8 |
800 |
807.8 |
773.7 |
785 |
-2.56% |
3,077,100 |
2023/11/7 |
823.4 |
823.4 |
803.1 |
805.6 |
-2.27% |
2,506,900 |
2023/11/6 |
809.9 |
832.6 |
809.7 |
824.3 |
+4.10% |
3,855,900 |
2023/11/2 |
793.1 |
800.7 |
784.9 |
791.8 |
+1.46% |
4,069,200 |
2023/11/1 |
760.3 |
782.9 |
757.3 |
780.4 |
-3.09% |
5,343,400 |
2023/10/31 |
811 |
811.6 |
790.4 |
805.3 |
+0.56% |
3,003,800 |
2023/10/30 |
819.9 |
819.9 |
798.4 |
800.8 |
-2.73% |
5,632,400 |
2023/10/27 |
809.4 |
824.8 |
809.4 |
823.3 |
+2.43% |
2,213,100 |
2023/10/26 |
804.8 |
813.6 |
802.3 |
803.8 |
-1.10% |
2,043,300 |
2023/10/25 |
816.3 |
822.8 |
812 |
812.7 |
+0.31% |
1,800,100 |
2023/10/24 |
808 |
815.1 |
788.3 |
810.2 |
-0.74% |
2,920,700 |
2023/10/23 |
821.8 |
823.4 |
816.2 |
816.2 |
-0.61% |
1,543,900 |
2023/10/20 |
832.1 |
832.1 |
817.8 |
821.2 |
-1.21% |
2,235,900 |
2023/10/19 |
830 |
834 |
823.4 |
831.3 |
-1.26% |
1,504,100 |
2023/10/18 |
857.4 |
857.4 |
835.1 |
841.9 |
-0.95% |
2,156,000 |
2023/10/17 |
856.5 |
860 |
839.1 |
850 |
+0.94% |
1,813,500 |
2023/10/16 |
851 |
854.3 |
839.1 |
842.1 |
-1.82% |
3,264,500 |
2023/10/13 |
858.2 |
861 |
853.8 |
857.7 |
-0.23% |
2,619,600 |
2023/10/12 |
845 |
861.5 |
841.9 |
859.7 |
+2.91% |
2,497,100 |
2023/10/11 |
833 |
839.8 |
830.3 |
835.4 |
+0.00% |
1,265,700 |
2023/10/10 |
840.1 |
843.9 |
831.9 |
835.4 |
+2.30% |
1,982,900 |
2023/10/6 |
816.5 |
822.2 |
809 |
816.6 |
+0.16% |
2,255,200 |
2023/10/5 |
812.8 |
819 |
803.5 |
815.3 |
+1.63% |
3,258,100 |
2023/10/4 |
802.5 |
815.6 |
800.1 |
802.2 |
-1.78% |
3,421,900 |
2023/10/3 |
844.1 |
844.5 |
816.1 |
816.7 |
-3.96% |
3,475,700 |
2023/10/2 |
851.7 |
871.4 |
850.4 |
850.4 |
+1.09% |
3,552,700 |
2023/9/29 |
853.7 |
858.9 |
838.2 |
841.2 |
-1.21% |
2,644,800 |
2023/9/28 |
855.7 |
862.9 |
846.5 |
851.5 |
-2.55% |
5,703,300 |
2023/9/27 |
873 |
874 |
860.2 |
873.8 |
-0.43% |
2,752,600 |
|