| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
755 |
759.9 |
736 |
737.8 |
-3.78% |
22,404,100 |
| 2024/4/24 |
772.1 |
788.8 |
765 |
766.8 |
+1.28% |
25,981,400 |
| 2024/4/23 |
775.5 |
777.2 |
750.1 |
757.1 |
-0.49% |
22,367,500 |
| 2024/4/22 |
749.9 |
762.9 |
742.1 |
760.8 |
+2.27% |
23,022,200 |
| 2024/4/19 |
768.5 |
772.7 |
735 |
743.9 |
-5.24% |
42,853,100 |
| 2024/4/18 |
789.3 |
797.7 |
780.6 |
785 |
-1.91% |
18,701,000 |
| 2024/4/17 |
820 |
820.2 |
798.4 |
800.3 |
-1.17% |
18,860,900 |
| 2024/4/16 |
825.3 |
838.6 |
808.7 |
809.8 |
-4.71% |
26,581,600 |
| 2024/4/15 |
859 |
864 |
842.7 |
849.8 |
-2.77% |
24,393,000 |
| 2024/4/12 |
884.8 |
884.8 |
869.1 |
874 |
-0.57% |
19,428,700 |
| 2024/4/11 |
881.9 |
891.9 |
874 |
879 |
-1.47% |
21,605,400 |
| 2024/4/10 |
910 |
920.5 |
891.7 |
892.1 |
-1.45% |
30,644,200 |
| 2024/4/9 |
890.9 |
918.4 |
888.6 |
905.2 |
+2.13% |
48,122,700 |
| 2024/4/8 |
869.6 |
890.7 |
858.3 |
886.3 |
+2.74% |
32,882,100 |
| 2024/4/5 |
850 |
863.9 |
842.3 |
862.7 |
+0.52% |
19,998,500 |
| 2024/4/4 |
860 |
870.4 |
854 |
858.2 |
+0.01% |
22,043,400 |
| 2024/4/3 |
844.8 |
872 |
843.6 |
858.1 |
+1.94% |
30,614,500 |
| 2024/4/2 |
868.5 |
874 |
833.3 |
841.8 |
-3.86% |
39,697,500 |
| 2024/4/1 |
880.2 |
892.4 |
863.4 |
875.6 |
+3.04% |
46,553,300 |
| 2024/3/29 |
864.9 |
868.5 |
846.3 |
849.8 |
-0.72% |
20,078,500 |
| 2024/3/28 |
861.5 |
861.8 |
848 |
856 |
-1.13% |
18,466,400 |
| 2024/3/27 |
886.3 |
887.3 |
862.8 |
865.8 |
-1.51% |
23,606,700 |
| 2024/3/26 |
885 |
888.8 |
866.2 |
879.1 |
-0.42% |
29,786,200 |
| 2024/3/25 |
863 |
885.4 |
855 |
882.8 |
+1.89% |
25,698,200 |
| 2024/3/22 |
869.9 |
874.3 |
853.8 |
866.4 |
-0.77% |
25,650,000 |
| 2024/3/21 |
855.9 |
888.3 |
855 |
873.1 |
+2.69% |
36,931,200 |
| 2024/3/19 |
825 |
853.8 |
817.3 |
850.2 |
+2.78% |
42,119,400 |
| 2024/3/18 |
800 |
833.5 |
798 |
827.2 |
+7.43% |
42,973,600 |
| 2024/3/15 |
792.5 |
792.8 |
768.5 |
770 |
-3.83% |
28,730,400 |
| 2024/3/14 |
810 |
814 |
788.4 |
800.7 |
-0.74% |
20,727,800 |
| 2024/3/13 |
819.7 |
827 |
806.7 |
806.7 |
-1.42% |
22,898,900 |
| 2024/3/12 |
818.6 |
825.9 |
791.4 |
818.3 |
-1.04% |
30,194,800 |
| 2024/3/11 |
815 |
835.4 |
815 |
826.9 |
+0.18% |
20,663,400 |
| 2024/3/8 |
840 |
850 |
819.2 |
825.4 |
-1.57% |
23,099,400 |
| 2024/3/7 |
833 |
861 |
823.1 |
838.6 |
+2.37% |
40,329,400 |
| 2024/3/6 |
817 |
830.7 |
812.3 |
819.2 |
-0.36% |
24,871,500 |
| 2024/3/5 |
820 |
828.5 |
802.2 |
822.2 |
-0.95% |
27,632,100 |
| 2024/3/4 |
829 |
869.6 |
825.3 |
830.1 |
+1.10% |
47,607,300 |
| 2024/3/1 |
818.6 |
831 |
803 |
821.1 |
+0.13% |
38,283,500 |
| 2024/2/29 |
792 |
820 |
789.9 |
820 |
+3.98% |
56,590,500 |
| 2024/2/28 |
780.2 |
793 |
765 |
788.6 |
+2.19% |
30,217,000 |
| 2024/2/27 |
785.5 |
786 |
757.3 |
771.7 |
-2.07% |
33,552,400 |
| 2024/2/26 |
774.8 |
792.6 |
764.1 |
788 |
+3.25% |
33,351,400 |
| 2024/2/22 |
779 |
779 |
753.5 |
763.2 |
-0.53% |
31,100,000 |
| 2024/2/21 |
748 |
775.9 |
736.2 |
767.3 |
+2.35% |
48,947,200 |
| 2024/2/20 |
790 |
790.2 |
742.1 |
749.7 |
-5.40% |
55,627,300 |
| 2024/2/19 |
780.8 |
810 |
773.8 |
792.5 |
+1.77% |
63,895,000 |
| 2024/2/16 |
746.2 |
808.4 |
745 |
778.7 |
+6.50% |
97,531,200 |
| 2024/2/15 |
670 |
731.3 |
660 |
731.2 |
+15.82% |
127,582,600 |
| 2024/2/14 |
640.5 |
640.8 |
621.1 |
631.3 |
-1.62% |
22,750,800 |
| 2024/2/13 |
642 |
646.4 |
629.8 |
641.7 |
+3.92% |
21,853,800 |
| 2024/2/9 |
617.1 |
622.2 |
612.1 |
617.5 |
-0.24% |
13,570,800 |
| 2024/2/8 |
637.7 |
638.5 |
618.4 |
619 |
-2.52% |
18,066,600 |
| 2024/2/7 |
643.7 |
643.7 |
631.3 |
635 |
-1.27% |
10,802,900 |
| 2024/2/6 |
642.1 |
649.6 |
640.5 |
643.2 |
-0.94% |
10,340,500 |
| 2024/2/5 |
635 |
650.5 |
631.6 |
649.3 |
+2.74% |
14,238,200 |
| 2024/2/2 |
630.8 |
635.5 |
626.1 |
632 |
+1.25% |
10,860,800 |
| 2024/2/1 |
641.6 |
642.4 |
621.1 |
624.2 |
-4.04% |
18,157,800 |
| 2024/1/31 |
650 |
652.1 |
640 |
650.5 |
-0.11% |
14,767,200 |
| 2024/1/30 |
653.8 |
658.8 |
648.8 |
651.2 |
-0.53% |
14,058,100 |
| 2024/1/29 |
688 |
689.9 |
653.2 |
654.7 |
-4.38% |
25,908,400 |
| 2024/1/26 |
665 |
691.4 |
662.5 |
684.7 |
+3.51% |
37,577,000 |
| 2024/1/25 |
662.2 |
670 |
654.5 |
661.5 |
+0.06% |
16,962,400 |
| 2024/1/24 |
651.3 |
662 |
648 |
661.1 |
+1.01% |
13,771,100 |
| 2024/1/23 |
661.1 |
665.9 |
649.5 |
654.5 |
-0.62% |
13,147,000 |
| 2024/1/22 |
655 |
661.5 |
649.2 |
658.6 |
+1.14% |
13,292,400 |
| 2024/1/19 |
657.7 |
663.4 |
647.5 |
651.2 |
-0.17% |
15,713,300 |
| 2024/1/18 |
649 |
654.8 |
640.7 |
652.3 |
+0.62% |
15,981,200 |
| 2024/1/17 |
646.8 |
655.5 |
643 |
648.3 |
+0.37% |
14,760,100 |
| 2024/1/16 |
648.4 |
653.7 |
638.5 |
645.9 |
-0.84% |
16,213,800 |
| 2024/1/15 |
657 |
660.5 |
645.8 |
651.4 |
-0.43% |
18,069,800 |
| 2024/1/12 |
650 |
656 |
641.1 |
654.2 |
+1.63% |
22,844,700 |
| 2024/1/11 |
638 |
656.6 |
634.5 |
643.7 |
-2.44% |
35,807,800 |
| 2024/1/10 |
673.1 |
681.9 |
658.1 |
659.8 |
-1.80% |
27,563,800 |
| 2024/1/9 |
650 |
681.4 |
649.2 |
671.9 |
+3.66% |
40,367,400 |
| 2024/1/5 |
627.4 |
654.8 |
626.9 |
648.2 |
+3.70% |
37,062,500 |
| 2024/1/4 |
620 |
627.9 |
612.8 |
625.1 |
-0.46% |
25,463,400 |
| 2023/12/29 |
584 |
628 |
581.7 |
628 |
+7.53% |
61,358,800 |
| 2023/12/28 |
574.1 |
586.9 |
572 |
584 |
+0.93% |
13,592,100 |
| 2023/12/27 |
570 |
581.7 |
565 |
578.6 |
+2.33% |
17,865,700 |
| 2023/12/26 |
568 |
569.8 |
558.6 |
565.4 |
-0.74% |
12,299,700 |
| 2023/12/25 |
580 |
581.4 |
568.8 |
569.6 |
-1.59% |
10,399,200 |
| 2023/12/22 |
580 |
581.9 |
576.6 |
578.8 |
+0.00% |
8,401,600 |
| 2023/12/21 |
575.5 |
581.1 |
571.5 |
578.8 |
+0.38% |
9,648,000 |
| 2023/12/20 |
580 |
590.9 |
576.5 |
576.6 |
-0.16% |
14,650,000 |
| 2023/12/19 |
581.1 |
585 |
570.5 |
577.5 |
-0.62% |
13,005,300 |
| 2023/12/18 |
588 |
588.5 |
571.3 |
581.1 |
-1.64% |
16,212,200 |
| 2023/12/15 |
573.9 |
594.5 |
573.4 |
590.8 |
+2.91% |
33,175,000 |
| 2023/12/14 |
585.5 |
590.7 |
573.4 |
574.1 |
-0.61% |
12,453,200 |
| 2023/12/13 |
580.1 |
581.8 |
573.4 |
577.6 |
-0.31% |
8,566,600 |
| 2023/12/12 |
593.1 |
598.9 |
578.7 |
579.4 |
-1.73% |
13,844,600 |
| 2023/12/11 |
585 |
593.1 |
584.4 |
589.6 |
+1.73% |
12,942,400 |
| 2023/12/8 |
581.2 |
588.9 |
577.6 |
579.6 |
-0.62% |
12,465,800 |
| 2023/12/7 |
583 |
584 |
573 |
583.2 |
-0.31% |
13,926,000 |
| 2023/12/6 |
572 |
585 |
571.7 |
585 |
+3.17% |
16,615,400 |
| 2023/12/5 |
565.1 |
571 |
561.3 |
567 |
+0.35% |
10,247,800 |
| 2023/12/4 |
566 |
571.5 |
557.4 |
565 |
+0.89% |
13,265,600 |
| 2023/12/1 |
580 |
581.2 |
558.9 |
560 |
-4.39% |
27,903,100 |
| 2023/11/30 |
603.8 |
605 |
583.6 |
585.7 |
-2.84% |
22,652,400 |
| 2023/11/29 |
590 |
609 |
589 |
602.8 |
+2.22% |
27,810,600 |
| 2023/11/28 |
588 |
596.9 |
585.3 |
589.7 |
+1.81% |
20,659,700 |
| 2023/11/27 |
577.9 |
582 |
568.9 |
579.2 |
+0.22% |
14,775,400 |
| 2023/11/24 |
575 |
581.5 |
575 |
577.9 |
+0.33% |
9,380,900 |
| 2023/11/22 |
577.8 |
586.8 |
572.6 |
576 |
-1.44% |
12,545,500 |
| 2023/11/21 |
563.9 |
584.9 |
561.8 |
584.4 |
+3.99% |
20,913,600 |
| 2023/11/20 |
554.1 |
562.3 |
553.2 |
562 |
+1.63% |
14,766,700 |
| 2023/11/17 |
549.7 |
556.7 |
545 |
553 |
-0.27% |
14,745,400 |
| 2023/11/16 |
564 |
564.7 |
553.3 |
554.5 |
-1.35% |
11,689,700 |
| 2023/11/15 |
550 |
567.7 |
548.6 |
562.1 |
+4.02% |
27,545,400 |
| 2023/11/14 |
550 |
550 |
531 |
540.4 |
-2.19% |
27,496,500 |
| 2023/11/13 |
554 |
562.9 |
550.1 |
552.5 |
-0.27% |
15,831,800 |
| 2023/11/10 |
550 |
563.3 |
535.4 |
554 |
+0.62% |
22,756,000 |
| 2023/11/9 |
547.2 |
552.5 |
534.6 |
550.6 |
+0.36% |
17,945,000 |
| 2023/11/8 |
565 |
565.2 |
545.5 |
548.6 |
-2.58% |
17,695,600 |
| 2023/11/7 |
567.3 |
568 |
558.8 |
563.1 |
-1.00% |
12,435,700 |
| 2023/11/6 |
561 |
572.3 |
555 |
568.8 |
+2.60% |
19,049,200 |
| 2023/11/2 |
554.8 |
556.3 |
546.2 |
554.4 |
+0.60% |
14,578,400 |
| 2023/11/1 |
561 |
562.2 |
549.2 |
551.1 |
-1.02% |
15,316,000 |
| 2023/10/31 |
551.1 |
561.2 |
545.3 |
556.8 |
+2.02% |
13,537,100 |
| 2023/10/30 |
558.1 |
558.2 |
543 |
545.8 |
-2.80% |
16,143,100 |
| 2023/10/27 |
556.6 |
562.5 |
547.8 |
561.5 |
+1.08% |
13,725,800 |
| 2023/10/26 |
562 |
568.1 |
553.3 |
555.5 |
-2.70% |
16,223,700 |
| 2023/10/25 |
572.2 |
578.8 |
568.6 |
570.9 |
+0.23% |
12,312,800 |
|
