| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
717 |
720.3 |
698.1 |
698.6 |
-2.97% |
9,479,600 |
| 2024/4/24 |
719.4 |
726.1 |
712.4 |
720 |
+0.52% |
6,111,800 |
| 2024/4/23 |
726 |
730.2 |
714.7 |
716.3 |
-1.13% |
5,565,900 |
| 2024/4/22 |
721 |
726 |
718.2 |
724.5 |
+1.37% |
3,837,700 |
| 2024/4/19 |
722.6 |
733.2 |
713.7 |
714.7 |
-0.63% |
8,829,700 |
| 2024/4/18 |
703.6 |
725.3 |
702.5 |
719.2 |
+2.45% |
9,966,600 |
| 2024/4/17 |
718 |
718.7 |
701.4 |
702 |
-1.85% |
7,109,000 |
| 2024/4/16 |
725.3 |
725.8 |
710.3 |
715.2 |
-2.96% |
8,247,200 |
| 2024/4/15 |
731.5 |
739.9 |
727.1 |
737 |
-0.09% |
5,144,300 |
| 2024/4/12 |
734.8 |
742.9 |
731.2 |
737.7 |
+0.45% |
5,571,400 |
| 2024/4/11 |
730.6 |
738.9 |
723.1 |
734.4 |
-0.11% |
7,068,700 |
| 2024/4/10 |
749 |
758.9 |
733.4 |
735.2 |
-1.30% |
10,114,800 |
| 2024/4/9 |
739.8 |
746.7 |
736.9 |
744.9 |
+1.06% |
5,169,100 |
| 2024/4/8 |
737 |
739.2 |
732.3 |
737.1 |
+0.60% |
4,369,200 |
| 2024/4/5 |
720 |
733.8 |
716.1 |
732.7 |
+1.27% |
6,106,900 |
| 2024/4/4 |
731.9 |
732 |
722.6 |
723.5 |
+0.82% |
4,590,000 |
| 2024/4/3 |
709.2 |
719.4 |
702.1 |
717.6 |
-0.01% |
5,842,100 |
| 2024/4/2 |
719.6 |
723.4 |
713.7 |
717.7 |
+0.39% |
7,833,600 |
| 2024/4/1 |
740 |
740 |
714.4 |
714.9 |
-3.40% |
7,304,700 |
| 2024/3/29 |
732.3 |
746 |
730 |
740.1 |
+2.00% |
5,883,900 |
| 2024/3/28 |
732.2 |
736.5 |
725.6 |
725.6 |
-1.89% |
5,608,100 |
| 2024/3/27 |
738 |
741.6 |
734.7 |
739.6 |
+0.53% |
6,206,800 |
| 2024/3/26 |
735 |
738.1 |
728 |
735.7 |
+0.01% |
3,953,100 |
| 2024/3/25 |
747 |
747 |
735 |
735.6 |
-1.46% |
5,002,800 |
| 2024/3/22 |
740 |
748.7 |
738.1 |
746.5 |
+1.15% |
7,127,200 |
| 2024/3/21 |
738 |
742.7 |
735.5 |
738 |
+0.50% |
6,763,200 |
| 2024/3/19 |
730.5 |
740.8 |
728 |
734.3 |
+2.11% |
10,971,500 |
| 2024/3/18 |
718 |
719.1 |
709.2 |
719.1 |
+0.18% |
8,119,000 |
| 2024/3/15 |
715 |
719.8 |
708.6 |
717.8 |
+0.42% |
11,495,000 |
| 2024/3/14 |
704.3 |
714.8 |
701.6 |
714.8 |
+2.01% |
7,776,300 |
| 2024/3/13 |
706.7 |
711.9 |
699 |
700.7 |
+0.01% |
6,412,600 |
| 2024/3/12 |
695 |
700.6 |
682.1 |
700.6 |
+0.59% |
5,608,300 |
| 2024/3/11 |
702 |
706.4 |
688.3 |
696.5 |
-1.49% |
5,673,400 |
| 2024/3/8 |
695.8 |
707.4 |
694.5 |
707 |
+1.92% |
8,292,600 |
| 2024/3/7 |
692.3 |
695.2 |
686.5 |
693.7 |
+0.19% |
5,423,500 |
| 2024/3/6 |
688 |
692.6 |
683.8 |
692.4 |
+0.92% |
4,451,100 |
| 2024/3/5 |
685.4 |
689.6 |
677.9 |
686.1 |
-0.25% |
5,354,200 |
| 2024/3/4 |
691 |
693.2 |
683.2 |
687.8 |
-0.89% |
6,310,600 |
| 2024/3/1 |
694 |
695.7 |
690.6 |
694 |
+0.51% |
5,324,300 |
| 2024/2/29 |
692.8 |
692.8 |
683.4 |
690.5 |
-0.30% |
10,231,900 |
| 2024/2/28 |
691 |
695.3 |
688.1 |
692.6 |
-0.27% |
5,555,200 |
| 2024/2/27 |
695 |
699.8 |
691.5 |
694.5 |
-0.12% |
5,032,800 |
| 2024/2/26 |
704.2 |
706.9 |
692.7 |
695.3 |
+0.40% |
6,986,500 |
| 2024/2/22 |
698.9 |
703.5 |
691 |
692.5 |
-0.20% |
6,897,900 |
| 2024/2/21 |
690 |
693.9 |
686.3 |
693.9 |
+0.54% |
4,100,300 |
| 2024/2/20 |
691.1 |
694.5 |
688.9 |
690.2 |
-0.70% |
4,572,100 |
| 2024/2/19 |
689.9 |
695.9 |
685.9 |
695.1 |
+1.70% |
5,056,900 |
| 2024/2/16 |
677.5 |
686.9 |
676.1 |
683.5 |
+1.11% |
8,203,100 |
| 2024/2/15 |
680 |
684.3 |
666.7 |
676 |
-0.22% |
8,250,600 |
| 2024/2/14 |
690 |
690.1 |
671.1 |
677.5 |
-2.14% |
8,839,300 |
| 2024/2/13 |
690 |
699.3 |
685.1 |
692.3 |
+2.61% |
14,031,600 |
| 2024/2/9 |
686 |
687.2 |
659.5 |
674.7 |
-3.67% |
23,936,200 |
| 2024/2/8 |
746.6 |
749 |
700.4 |
700.4 |
-6.18% |
18,907,900 |
| 2024/2/7 |
734.8 |
749.2 |
733.7 |
746.5 |
+1.10% |
5,232,700 |
| 2024/2/6 |
746.4 |
750.8 |
738.2 |
738.4 |
-1.26% |
5,067,200 |
| 2024/2/5 |
741 |
748.9 |
741 |
747.8 |
+1.30% |
3,535,400 |
| 2024/2/2 |
745 |
752 |
738.2 |
738.2 |
+0.44% |
5,638,600 |
| 2024/2/1 |
737.1 |
737.4 |
730.4 |
735 |
-0.74% |
4,264,200 |
| 2024/1/31 |
729.6 |
741.5 |
727.9 |
740.5 |
+1.90% |
5,620,100 |
| 2024/1/30 |
731.6 |
732.3 |
726.4 |
726.7 |
-1.05% |
3,970,600 |
| 2024/1/29 |
725 |
734.4 |
723 |
734.4 |
+1.68% |
6,438,400 |
| 2024/1/26 |
724 |
724.5 |
718.9 |
722.3 |
-0.32% |
4,891,400 |
| 2024/1/25 |
722.7 |
725.4 |
716.8 |
724.6 |
+0.51% |
6,095,800 |
| 2024/1/24 |
721 |
724.8 |
716.3 |
720.9 |
-0.25% |
5,644,500 |
| 2024/1/23 |
731.9 |
738 |
721.4 |
722.7 |
-1.28% |
6,140,400 |
| 2024/1/22 |
722.5 |
732.3 |
719.6 |
732.1 |
+2.06% |
4,790,800 |
| 2024/1/19 |
721.7 |
724.8 |
712.2 |
717.3 |
-0.61% |
7,449,600 |
| 2024/1/18 |
722 |
725.4 |
718.5 |
721.7 |
-0.47% |
4,581,000 |
| 2024/1/17 |
730 |
737.2 |
725.1 |
725.1 |
-0.26% |
5,227,300 |
| 2024/1/16 |
742.1 |
743.3 |
727 |
727 |
-2.52% |
6,195,400 |
| 2024/1/15 |
741.9 |
749.7 |
736.5 |
745.8 |
+0.54% |
4,581,500 |
| 2024/1/12 |
758.7 |
758.8 |
740.6 |
741.8 |
-0.80% |
5,767,500 |
| 2024/1/11 |
753.8 |
755.8 |
746.3 |
747.8 |
+0.65% |
6,235,900 |
| 2024/1/10 |
744 |
746.7 |
737.6 |
743 |
+0.22% |
3,779,800 |
| 2024/1/9 |
739 |
743.3 |
733 |
741.4 |
-0.72% |
5,776,600 |
| 2024/1/5 |
747.4 |
751.6 |
743.8 |
746.8 |
-0.07% |
4,256,700 |
| 2024/1/4 |
741 |
750 |
728.1 |
747.3 |
+1.94% |
6,014,800 |
| 2023/12/29 |
733.2 |
738 |
728.6 |
733.1 |
+0.30% |
2,973,600 |
| 2023/12/28 |
724 |
731.1 |
722.8 |
730.9 |
+0.33% |
2,536,400 |
| 2023/12/27 |
725.8 |
732.1 |
725.8 |
728.5 |
+0.50% |
3,782,200 |
| 2023/12/26 |
728.8 |
729.9 |
722.4 |
724.9 |
-0.54% |
2,665,400 |
| 2023/12/25 |
736 |
736.6 |
726.9 |
728.8 |
-0.04% |
2,070,200 |
| 2023/12/22 |
732.1 |
738 |
726.5 |
729.1 |
-0.59% |
3,892,300 |
| 2023/12/21 |
731 |
735.5 |
730 |
733.4 |
-0.57% |
2,700,500 |
| 2023/12/20 |
730.6 |
741.2 |
730.1 |
737.6 |
+1.26% |
4,584,800 |
| 2023/12/19 |
727 |
734.1 |
719.2 |
728.4 |
+0.43% |
4,296,600 |
| 2023/12/18 |
724.6 |
728.4 |
717.7 |
725.3 |
-0.33% |
4,081,000 |
| 2023/12/15 |
715 |
729.9 |
715 |
727.7 |
+1.88% |
5,112,600 |
| 2023/12/14 |
727.8 |
730.1 |
714.3 |
714.3 |
-1.27% |
4,349,000 |
| 2023/12/13 |
722.1 |
725.2 |
716.2 |
723.5 |
+0.01% |
4,833,800 |
| 2023/12/12 |
731.7 |
734 |
723.4 |
723.4 |
-1.12% |
5,174,700 |
| 2023/12/11 |
740 |
740 |
729.1 |
731.6 |
+0.76% |
3,696,900 |
| 2023/12/8 |
731.4 |
731.9 |
722.4 |
726.1 |
-1.56% |
5,756,800 |
| 2023/12/7 |
748 |
748 |
734.1 |
737.6 |
-2.43% |
6,050,100 |
| 2023/12/6 |
745 |
757.4 |
744.3 |
756 |
+0.77% |
4,068,100 |
| 2023/12/5 |
746.1 |
752.5 |
745.1 |
750.2 |
-0.39% |
3,422,400 |
| 2023/12/4 |
759.1 |
759.2 |
746.1 |
753.1 |
-1.91% |
4,626,600 |
| 2023/12/1 |
782.1 |
783.7 |
767.8 |
767.8 |
+0.09% |
3,744,900 |
| 2023/11/30 |
760 |
770.7 |
759.8 |
767.1 |
+0.10% |
7,628,500 |
| 2023/11/29 |
759.8 |
766.7 |
758.4 |
766.3 |
+0.42% |
3,601,000 |
| 2023/11/28 |
766.3 |
772.6 |
759.8 |
763.1 |
-0.43% |
3,203,200 |
| 2023/11/27 |
771 |
771.2 |
763.1 |
766.4 |
-0.78% |
3,202,800 |
| 2023/11/24 |
775.4 |
775.6 |
768.1 |
772.4 |
-0.46% |
3,521,100 |
| 2023/11/22 |
776.2 |
784.2 |
774.8 |
776 |
-0.65% |
2,678,100 |
| 2023/11/21 |
779.8 |
786.7 |
776.4 |
781.1 |
-0.50% |
3,404,900 |
| 2023/11/20 |
798 |
800 |
784.6 |
785 |
-1.51% |
4,414,600 |
| 2023/11/17 |
779.8 |
797.9 |
778.4 |
797 |
+2.19% |
5,506,600 |
| 2023/11/16 |
784 |
787.9 |
776.2 |
779.9 |
+0.08% |
4,941,400 |
| 2023/11/15 |
785 |
789.9 |
775.8 |
779.3 |
+0.54% |
4,712,100 |
| 2023/11/14 |
769.8 |
786.5 |
769 |
775.1 |
+1.89% |
6,434,200 |
| 2023/11/13 |
755 |
761.8 |
750.4 |
760.7 |
+0.97% |
3,622,800 |
| 2023/11/10 |
748.2 |
754.9 |
738.9 |
753.4 |
+0.78% |
3,964,200 |
| 2023/11/9 |
755.8 |
766.7 |
746.4 |
747.6 |
-1.74% |
5,322,300 |
| 2023/11/8 |
762.2 |
774.1 |
726 |
760.8 |
-1.48% |
15,238,700 |
| 2023/11/7 |
768 |
773.7 |
761.3 |
772.2 |
+0.13% |
5,723,400 |
| 2023/11/6 |
768 |
774.6 |
761.4 |
771.2 |
+1.57% |
7,231,000 |
| 2023/11/2 |
762.3 |
764 |
752.7 |
759.3 |
+2.46% |
7,289,000 |
| 2023/11/1 |
735.5 |
742 |
733.1 |
741.1 |
+2.25% |
4,534,000 |
| 2023/10/31 |
718.5 |
726.2 |
714.8 |
724.8 |
+1.06% |
3,855,500 |
| 2023/10/30 |
717.5 |
718.8 |
710.5 |
717.2 |
-1.74% |
3,933,300 |
| 2023/10/27 |
724.3 |
731.3 |
722.6 |
729.9 |
+2.36% |
3,945,400 |
| 2023/10/26 |
719.5 |
721.7 |
710.3 |
713.1 |
-1.30% |
3,849,300 |
| 2023/10/25 |
724.2 |
727.6 |
719.7 |
722.5 |
+0.31% |
3,315,500 |
|
