日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
788.5 |
829 |
783.7 |
808 |
+1.66% |
32,649,300 |
2024/5/20 |
753.8 |
795.2 |
753.1 |
794.8 |
+6.21% |
23,387,000 |
2024/5/17 |
745.1 |
755 |
743 |
748.3 |
+0.39% |
13,349,400 |
2024/5/16 |
772.7 |
784.9 |
745.4 |
745.4 |
-2.51% |
19,443,400 |
2024/5/15 |
789 |
799.4 |
762.7 |
764.6 |
-3.31% |
33,656,500 |
2024/5/14 |
719 |
820 |
702.7 |
790.8 |
+10.76% |
87,258,500 |
2024/5/13 |
718.4 |
721 |
712.1 |
714 |
-0.78% |
8,476,700 |
2024/5/10 |
714 |
722.4 |
711.7 |
719.6 |
+1.91% |
12,323,900 |
2024/5/9 |
702.3 |
706.7 |
697.4 |
706.1 |
+1.52% |
9,986,300 |
2024/5/8 |
705.6 |
707.9 |
695.5 |
695.5 |
-1.43% |
9,424,700 |
2024/5/7 |
718 |
719.7 |
699.1 |
705.6 |
+0.13% |
12,620,000 |
2024/5/2 |
700 |
711.7 |
695.2 |
704.7 |
-0.48% |
11,271,200 |
2024/5/1 |
709.9 |
713.5 |
699.6 |
708.1 |
-3.12% |
14,650,600 |
2024/4/30 |
719.5 |
730.9 |
715.2 |
730.9 |
+2.67% |
14,463,000 |
2024/4/26 |
704.4 |
714.1 |
702.9 |
711.9 |
+1.21% |
9,710,200 |
2024/4/25 |
711.1 |
719.5 |
703.4 |
703.4 |
-2.09% |
11,465,300 |
2024/4/24 |
712.8 |
720.3 |
711.5 |
718.4 |
+0.20% |
10,503,100 |
2024/4/23 |
721 |
730.8 |
714.8 |
717 |
-0.38% |
10,541,100 |
2024/4/22 |
720.1 |
731.5 |
712.9 |
719.7 |
-0.06% |
11,226,100 |
2024/4/19 |
715.1 |
734.2 |
708.6 |
720.1 |
-0.12% |
21,779,900 |
2024/4/18 |
707 |
728.5 |
705 |
721 |
+0.21% |
14,236,000 |
2024/4/17 |
742.7 |
743.5 |
712 |
719.5 |
-3.05% |
14,815,600 |
2024/4/16 |
766.7 |
769.3 |
739.8 |
742.1 |
-4.18% |
15,181,300 |
2024/4/15 |
764.2 |
775.4 |
758.9 |
774.5 |
+1.35% |
16,372,000 |
2024/4/12 |
771.1 |
777 |
763.2 |
764.2 |
-0.89% |
13,363,800 |
2024/4/11 |
742.6 |
774.9 |
741 |
771.1 |
+2.62% |
21,452,000 |
2024/4/10 |
745 |
757.8 |
742.7 |
751.4 |
+0.19% |
13,851,000 |
2024/4/9 |
742 |
751.9 |
738.1 |
750 |
+1.12% |
19,356,000 |
2024/4/8 |
733 |
741.7 |
725.5 |
741.7 |
+2.02% |
17,924,900 |
2024/4/5 |
718.4 |
731.5 |
710.5 |
727 |
+0.53% |
17,346,400 |
2024/4/4 |
725 |
729.4 |
719.4 |
723.2 |
+1.15% |
13,653,900 |
2024/4/3 |
715 |
725.9 |
712.3 |
715 |
+0.41% |
17,205,900 |
2024/4/2 |
707.8 |
717.5 |
704 |
712.1 |
+2.05% |
14,021,000 |
2024/4/1 |
726 |
727.4 |
689.1 |
697.8 |
-4.58% |
21,181,500 |
2024/3/29 |
727.6 |
733.8 |
723.2 |
731.3 |
+0.63% |
9,620,200 |
2024/3/28 |
717.6 |
729.5 |
716.6 |
726.7 |
-0.12% |
12,479,100 |
2024/3/27 |
729.7 |
733.7 |
725.8 |
727.6 |
+0.21% |
12,663,400 |
2024/3/26 |
737.3 |
737.3 |
725.7 |
726.1 |
-1.05% |
10,961,100 |
2024/3/25 |
736 |
739.6 |
728.4 |
733.8 |
-0.05% |
9,516,500 |
2024/3/22 |
737.4 |
739.9 |
727.2 |
734.2 |
+0.42% |
13,543,300 |
2024/3/21 |
725 |
731.5 |
716.6 |
731.1 |
+1.44% |
14,824,800 |
2024/3/19 |
708.7 |
724.6 |
704.1 |
720.7 |
+1.62% |
17,027,900 |
2024/3/18 |
716.4 |
721.9 |
708.5 |
709.2 |
-0.38% |
15,288,300 |
2024/3/15 |
700 |
717.3 |
696.4 |
711.9 |
+2.17% |
28,673,700 |
2024/3/14 |
674.5 |
697.3 |
672.4 |
696.8 |
+5.32% |
26,915,600 |
2024/3/13 |
661.3 |
671.5 |
656.8 |
661.6 |
+0.68% |
14,246,200 |
2024/3/12 |
648.1 |
657.1 |
646.1 |
657.1 |
+0.75% |
11,789,600 |
2024/3/11 |
670.6 |
671 |
645.8 |
652.2 |
-3.25% |
16,389,300 |
2024/3/8 |
661.7 |
674.6 |
659.7 |
674.1 |
+1.86% |
16,117,000 |
2024/3/7 |
664 |
675 |
661.5 |
661.8 |
+0.56% |
13,051,100 |
2024/3/6 |
653.9 |
661.7 |
651.2 |
658.1 |
+0.55% |
12,021,800 |
2024/3/5 |
652.7 |
657.5 |
649.5 |
654.5 |
+0.20% |
9,950,300 |
2024/3/4 |
660 |
663 |
652 |
653.2 |
-0.46% |
12,620,700 |
2024/3/1 |
650.1 |
658.9 |
648.7 |
656.2 |
+1.53% |
14,093,800 |
2024/2/29 |
648.3 |
652 |
638.4 |
646.3 |
-0.48% |
25,614,500 |
2024/2/28 |
646.1 |
658.7 |
646 |
649.4 |
+0.85% |
14,089,400 |
2024/2/27 |
642 |
652.4 |
641.1 |
643.9 |
+0.16% |
15,598,600 |
2024/2/26 |
644 |
646.3 |
637.6 |
642.9 |
-0.19% |
13,687,100 |
2024/2/22 |
640.5 |
646.3 |
639.3 |
644.1 |
+1.35% |
12,455,800 |
2024/2/21 |
646.4 |
649.8 |
632.6 |
635.5 |
-1.69% |
12,886,400 |
2024/2/20 |
655.5 |
656 |
644 |
646.4 |
-1.15% |
12,927,600 |
2024/2/19 |
658.1 |
659.8 |
648.2 |
653.9 |
+0.40% |
13,909,400 |
2024/2/16 |
635.1 |
655.6 |
635 |
651.3 |
+3.51% |
25,218,800 |
2024/2/15 |
624.4 |
634.3 |
624.1 |
629.2 |
+1.42% |
16,232,600 |
2024/2/14 |
624.2 |
638.5 |
614.2 |
620.4 |
-0.78% |
23,518,400 |
2024/2/13 |
625.2 |
634.8 |
617.7 |
625.3 |
+0.16% |
28,373,300 |
2024/2/9 |
597.7 |
636.7 |
593.8 |
624.3 |
+5.28% |
65,341,200 |
2024/2/8 |
596.5 |
599.4 |
589.2 |
593 |
-0.29% |
13,638,900 |
2024/2/7 |
592.2 |
598.2 |
590.9 |
594.7 |
+0.75% |
11,367,800 |
2024/2/6 |
602.9 |
603.5 |
590.3 |
590.3 |
-2.14% |
13,232,800 |
2024/2/5 |
601 |
603.9 |
595.1 |
603.2 |
+0.55% |
11,199,900 |
2024/2/2 |
596.7 |
603.4 |
595 |
599.9 |
+0.17% |
12,789,600 |
2024/2/1 |
598.6 |
601.5 |
596.7 |
598.9 |
+0.05% |
9,274,800 |
2024/1/31 |
601.1 |
602.5 |
596.9 |
598.6 |
-0.75% |
17,228,400 |
2024/1/30 |
608 |
608.2 |
603.1 |
603.1 |
-1.71% |
12,977,000 |
2024/1/29 |
598.7 |
615 |
597.5 |
613.6 |
+3.74% |
21,707,600 |
2024/1/26 |
600 |
600 |
590.3 |
591.5 |
-1.12% |
11,731,900 |
2024/1/25 |
602 |
605.4 |
597.8 |
598.2 |
-1.25% |
16,191,200 |
2024/1/24 |
604.9 |
606.7 |
601.3 |
605.8 |
+0.00% |
9,310,900 |
2024/1/23 |
611.3 |
614.4 |
603.6 |
605.8 |
-0.53% |
11,592,000 |
2024/1/22 |
611.9 |
612.4 |
607.5 |
609 |
-0.39% |
10,945,700 |
2024/1/19 |
611 |
613.7 |
604.8 |
611.4 |
+1.11% |
13,089,300 |
2024/1/18 |
608.2 |
613.9 |
602.1 |
604.7 |
-0.58% |
10,746,200 |
2024/1/17 |
610.2 |
617.7 |
606.6 |
608.2 |
+0.16% |
16,355,800 |
2024/1/16 |
611 |
612.7 |
601.4 |
607.2 |
-0.38% |
12,895,500 |
2024/1/15 |
601.5 |
614.9 |
600.3 |
609.5 |
+0.93% |
15,972,900 |
2024/1/12 |
600 |
604 |
593.3 |
603.9 |
+1.38% |
15,917,000 |
2024/1/11 |
595 |
610.6 |
593 |
595.7 |
+0.97% |
20,688,400 |
2024/1/10 |
592.3 |
597.4 |
587.8 |
590 |
-1.01% |
13,727,000 |
2024/1/9 |
598 |
601 |
590.7 |
596 |
-0.22% |
14,518,700 |
2024/1/5 |
592.6 |
601.4 |
591.9 |
597.3 |
+2.03% |
19,806,400 |
2024/1/4 |
563.7 |
585.4 |
557.8 |
585.4 |
+4.46% |
20,098,100 |
2023/12/29 |
563 |
566.2 |
556.8 |
560.4 |
-0.39% |
9,201,900 |
2023/12/28 |
558 |
563.6 |
555.7 |
562.6 |
-0.20% |
7,519,400 |
2023/12/27 |
555.2 |
563.8 |
553.6 |
563.7 |
+2.01% |
12,603,000 |
2023/12/26 |
554.6 |
554.6 |
548 |
552.6 |
+0.31% |
11,783,600 |
2023/12/25 |
558 |
559.8 |
549.1 |
550.9 |
-0.63% |
9,889,200 |
2023/12/22 |
554 |
559 |
552 |
554.4 |
-0.04% |
11,632,200 |
2023/12/21 |
557.3 |
559.9 |
549.6 |
554.6 |
-1.37% |
15,929,200 |
2023/12/20 |
568.9 |
570.1 |
560.3 |
562.3 |
-1.63% |
25,782,400 |
2023/12/19 |
578 |
578.2 |
568.1 |
571.6 |
+0.21% |
11,543,200 |
2023/12/18 |
581.1 |
581.1 |
565.2 |
570.4 |
-2.35% |
10,372,800 |
2023/12/15 |
576.2 |
587.9 |
573.4 |
584.1 |
+1.35% |
16,376,800 |
2023/12/14 |
594.9 |
595.8 |
576.1 |
576.3 |
-2.39% |
12,910,900 |
2023/12/13 |
594 |
594.5 |
586.9 |
590.4 |
-0.42% |
10,732,500 |
2023/12/12 |
596 |
598.9 |
591.8 |
592.9 |
-0.52% |
11,014,100 |
2023/12/11 |
586.3 |
596 |
581.9 |
596 |
+3.42% |
16,882,400 |
2023/12/8 |
575 |
578.8 |
573.3 |
576.3 |
-0.43% |
14,635,900 |
2023/12/7 |
586.4 |
586.4 |
575.3 |
578.8 |
-2.31% |
13,405,700 |
2023/12/6 |
582 |
593.3 |
580.1 |
592.5 |
+1.73% |
12,227,000 |
2023/12/5 |
578.8 |
583.6 |
576.5 |
582.4 |
+0.12% |
10,540,500 |
2023/12/4 |
588.6 |
588.6 |
577.9 |
581.7 |
-0.87% |
13,626,500 |
2023/12/1 |
583.1 |
588.5 |
582.3 |
586.8 |
+0.41% |
10,330,200 |
2023/11/30 |
581 |
584.4 |
575.1 |
584.4 |
+0.55% |
26,280,700 |
2023/11/29 |
590 |
590.6 |
580.5 |
581.2 |
-1.31% |
9,947,800 |
2023/11/28 |
588.1 |
589.4 |
583.6 |
588.9 |
+0.58% |
10,738,600 |
2023/11/27 |
588 |
589.8 |
583.1 |
585.5 |
-0.12% |
9,290,200 |
2023/11/24 |
593.9 |
594.8 |
586.2 |
586.2 |
-0.07% |
8,078,100 |
2023/11/22 |
586.1 |
593.1 |
583.1 |
586.6 |
-0.46% |
9,993,500 |
2023/11/21 |
596.5 |
596.5 |
587.7 |
589.3 |
-1.21% |
14,571,100 |
2023/11/20 |
603 |
611 |
594.1 |
596.5 |
-0.32% |
18,650,300 |
2023/11/17 |
586 |
599.2 |
584 |
598.4 |
-0.25% |
23,117,800 |
2023/11/16 |
581 |
599.9 |
580.4 |
599.9 |
+3.56% |
28,086,000 |
|