日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
596.8 |
605 |
589.5 |
591.4 |
-2.10% |
4,309,400 |
2024/5/20 |
598 |
604.1 |
595.3 |
604.1 |
+1.53% |
3,376,800 |
2024/5/17 |
585 |
595 |
581.1 |
595 |
+1.59% |
3,608,100 |
2024/5/16 |
584.1 |
587.1 |
574.5 |
585.7 |
-1.91% |
4,394,800 |
2024/5/15 |
595 |
606.1 |
592.2 |
597.1 |
+1.74% |
5,805,700 |
2024/5/14 |
585.1 |
589.8 |
577.6 |
586.9 |
+1.12% |
5,783,400 |
2024/5/13 |
575.4 |
587.9 |
567.7 |
580.4 |
+2.65% |
5,617,000 |
2024/5/10 |
552.7 |
568.5 |
549.3 |
565.4 |
+3.01% |
4,060,200 |
2024/5/9 |
544.1 |
552.5 |
543 |
548.9 |
+0.62% |
2,123,300 |
2024/5/8 |
545 |
549.4 |
540.6 |
545.5 |
+0.35% |
2,445,600 |
2024/5/7 |
530.4 |
544.8 |
529.1 |
543.6 |
-1.24% |
3,646,800 |
2024/5/2 |
550.8 |
551.5 |
544.1 |
550.4 |
-0.13% |
2,706,500 |
2024/5/1 |
551.1 |
554.6 |
545.3 |
551.1 |
-1.36% |
3,526,100 |
2024/4/30 |
551.1 |
563.9 |
548.8 |
558.7 |
+1.09% |
4,501,700 |
2024/4/26 |
541 |
555.4 |
537.2 |
552.7 |
+1.97% |
5,433,200 |
2024/4/25 |
548 |
550.3 |
542 |
542 |
-1.09% |
2,919,600 |
2024/4/24 |
545 |
549.7 |
539.9 |
548 |
+0.44% |
3,017,600 |
2024/4/23 |
548.5 |
555.8 |
545.1 |
545.6 |
+0.02% |
2,874,300 |
2024/4/22 |
544.5 |
551.5 |
536.4 |
545.5 |
+1.92% |
3,661,800 |
2024/4/19 |
534 |
543.4 |
526.6 |
535.2 |
-0.69% |
3,267,100 |
2024/4/18 |
526.8 |
542.8 |
524.7 |
538.9 |
+3.10% |
2,745,600 |
2024/4/17 |
534.6 |
534.9 |
519 |
522.7 |
-2.21% |
2,321,400 |
2024/4/16 |
550 |
557 |
532.1 |
534.5 |
-3.75% |
3,885,700 |
2024/4/15 |
549.5 |
557.7 |
545.1 |
555.3 |
-0.57% |
2,937,600 |
2024/4/12 |
550 |
561.5 |
548.9 |
558.5 |
+2.10% |
3,671,400 |
2024/4/11 |
527.4 |
548 |
525.9 |
547 |
+4.19% |
3,690,300 |
2024/4/10 |
519.8 |
531.3 |
518.1 |
525 |
+0.42% |
1,823,600 |
2024/4/9 |
525 |
526.1 |
520.2 |
522.8 |
+0.21% |
2,814,800 |
2024/4/8 |
519.6 |
526.2 |
517.9 |
521.7 |
+1.46% |
3,234,100 |
2024/4/5 |
504.5 |
514.5 |
500.9 |
514.2 |
-0.83% |
3,629,500 |
2024/4/4 |
513.2 |
523.4 |
507.8 |
518.5 |
+2.75% |
4,410,300 |
2024/4/3 |
491.1 |
509.4 |
488 |
504.6 |
+2.06% |
3,873,000 |
2024/4/2 |
501.6 |
505.9 |
492.3 |
494.4 |
-0.72% |
3,574,500 |
2024/4/1 |
513.3 |
513.7 |
497.6 |
498 |
-2.66% |
3,486,600 |
2024/3/29 |
498 |
512 |
498 |
511.6 |
+3.17% |
4,337,900 |
2024/3/28 |
504 |
505.3 |
490.8 |
495.9 |
-3.20% |
11,437,900 |
2024/3/27 |
505.5 |
518.2 |
504.7 |
512.3 |
+2.38% |
7,094,400 |
2024/3/26 |
505.5 |
505.5 |
494.6 |
500.4 |
+0.22% |
4,107,000 |
2024/3/25 |
511 |
511 |
495.6 |
499.3 |
-2.56% |
4,386,400 |
2024/3/22 |
495.9 |
513.3 |
492.8 |
512.4 |
+4.10% |
4,693,000 |
2024/3/21 |
481.3 |
494.7 |
477.2 |
492.2 |
+3.99% |
5,095,100 |
2024/3/19 |
469 |
480.4 |
467 |
473.3 |
+0.79% |
4,016,500 |
2024/3/18 |
476.4 |
477 |
467.1 |
469.6 |
+0.26% |
4,472,300 |
2024/3/15 |
470.3 |
477.4 |
465.7 |
468.4 |
-0.55% |
4,662,000 |
2024/3/14 |
471.5 |
475.7 |
467.6 |
471 |
+0.36% |
2,173,400 |
2024/3/13 |
475.8 |
475.8 |
462.8 |
469.3 |
+0.32% |
2,485,000 |
2024/3/12 |
467.4 |
469.8 |
458.1 |
467.8 |
-1.56% |
3,448,000 |
2024/3/11 |
495.6 |
496 |
467.2 |
475.2 |
-3.20% |
3,966,500 |
2024/3/8 |
482 |
497.9 |
476.5 |
490.9 |
+1.93% |
5,496,500 |
2024/3/7 |
478.1 |
487.7 |
476 |
481.6 |
+1.47% |
3,324,200 |
2024/3/6 |
473.3 |
475.2 |
467.7 |
474.6 |
+1.04% |
3,654,700 |
2024/3/5 |
472.6 |
472.6 |
464.7 |
469.7 |
-0.57% |
2,344,200 |
2024/3/4 |
478.6 |
480.4 |
470.3 |
472.4 |
-2.15% |
3,180,100 |
2024/3/1 |
470.5 |
483.3 |
468.4 |
482.8 |
+3.21% |
3,547,000 |
2024/2/29 |
465 |
469.8 |
460.4 |
467.8 |
+0.47% |
4,620,400 |
2024/2/28 |
467 |
479.3 |
462.1 |
465.6 |
+0.76% |
3,535,300 |
2024/2/27 |
456.8 |
471.1 |
455.5 |
462.1 |
+1.47% |
4,155,700 |
2024/2/26 |
450.4 |
456.3 |
446.1 |
455.4 |
+2.04% |
3,549,600 |
2024/2/22 |
443.8 |
448.8 |
442.2 |
446.3 |
+1.20% |
3,027,300 |
2024/2/21 |
441 |
443.7 |
435.1 |
441 |
+0.43% |
2,517,500 |
2024/2/20 |
434.6 |
445.3 |
434.6 |
439.1 |
+0.05% |
2,941,800 |
2024/2/19 |
432.5 |
439 |
432.3 |
438.9 |
+1.76% |
2,134,200 |
2024/2/16 |
420.9 |
435.3 |
420 |
431.3 |
+3.80% |
3,489,400 |
2024/2/15 |
430 |
431 |
414.8 |
415.5 |
-2.62% |
3,415,600 |
2024/2/14 |
427.4 |
430 |
424.1 |
426.7 |
+0.14% |
2,432,500 |
2024/2/13 |
418 |
426.6 |
415.7 |
426.1 |
+1.52% |
3,035,500 |
2024/2/9 |
419 |
425 |
415 |
419.7 |
-0.07% |
3,537,800 |
2024/2/8 |
417.1 |
424.1 |
413.2 |
420 |
-3.02% |
5,983,700 |
2024/2/7 |
431.1 |
435.2 |
428.5 |
433.1 |
-0.14% |
2,703,400 |
2024/2/6 |
443.3 |
443.3 |
433.6 |
433.7 |
-2.65% |
2,909,500 |
2024/2/5 |
443 |
447.4 |
439.8 |
445.5 |
+1.50% |
4,031,800 |
2024/2/2 |
440 |
441 |
435.7 |
438.9 |
-0.81% |
2,580,100 |
2024/2/1 |
440.3 |
443.8 |
437.3 |
442.5 |
-0.43% |
2,945,300 |
2024/1/31 |
439.9 |
444.4 |
438.2 |
444.4 |
+1.00% |
3,531,700 |
2024/1/30 |
444.6 |
445.5 |
440 |
440 |
-1.08% |
1,695,700 |
2024/1/29 |
445 |
447.5 |
440.2 |
444.8 |
+1.39% |
2,304,400 |
2024/1/26 |
441 |
447.3 |
437.2 |
438.7 |
-1.26% |
3,530,600 |
2024/1/25 |
450 |
452 |
442.5 |
444.3 |
-1.09% |
4,531,100 |
2024/1/24 |
431 |
449.8 |
430.1 |
449.2 |
+3.79% |
4,833,000 |
2024/1/23 |
436.9 |
440.8 |
431 |
432.8 |
-0.92% |
3,046,300 |
2024/1/22 |
434.3 |
436.8 |
431.3 |
436.8 |
+1.18% |
2,180,000 |
2024/1/19 |
434 |
434.8 |
429.5 |
431.7 |
-0.28% |
2,872,100 |
2024/1/18 |
432.5 |
434 |
428.5 |
432.9 |
+0.16% |
3,389,300 |
2024/1/17 |
434.7 |
437.2 |
431.2 |
432.2 |
-0.28% |
3,124,600 |
2024/1/16 |
442.6 |
442.6 |
431.5 |
433.4 |
-2.10% |
3,867,700 |
2024/1/15 |
436.4 |
442.8 |
436.2 |
442.7 |
+1.30% |
2,071,400 |
2024/1/12 |
441.4 |
442.1 |
435.2 |
437 |
-0.41% |
3,046,700 |
2024/1/11 |
438.9 |
443.8 |
436.9 |
438.8 |
+1.57% |
3,630,900 |
2024/1/10 |
430.2 |
436.1 |
428 |
432 |
-0.28% |
3,294,700 |
2024/1/9 |
439 |
440.8 |
430.7 |
433.2 |
-1.10% |
3,829,600 |
2024/1/5 |
433.9 |
439.9 |
430.2 |
438 |
+2.29% |
2,760,500 |
2024/1/4 |
430 |
430.4 |
420.6 |
428.2 |
-0.16% |
3,325,600 |
2023/12/29 |
431 |
433.8 |
426.1 |
428.9 |
-0.02% |
2,811,100 |
2023/12/28 |
426.3 |
429 |
425.6 |
429 |
-0.53% |
1,797,300 |
2023/12/27 |
429 |
431.4 |
426.7 |
431.3 |
+1.17% |
1,720,700 |
2023/12/26 |
430.5 |
431.4 |
423.7 |
426.3 |
-0.81% |
2,176,000 |
2023/12/25 |
434 |
434.2 |
427.6 |
429.8 |
+0.12% |
1,733,600 |
2023/12/22 |
426.4 |
430.6 |
423.9 |
429.3 |
+1.04% |
3,008,200 |
2023/12/21 |
423.5 |
429.4 |
421.3 |
424.9 |
-0.84% |
5,308,900 |
2023/12/20 |
437.9 |
439.5 |
427.7 |
428.5 |
-2.79% |
5,467,500 |
2023/12/19 |
437 |
446.5 |
434.1 |
440.8 |
+1.05% |
5,901,600 |
2023/12/18 |
439.7 |
443.3 |
432 |
436.2 |
-2.35% |
5,004,200 |
2023/12/15 |
445 |
456.3 |
442.4 |
446.7 |
-0.69% |
4,346,800 |
2023/12/14 |
464.9 |
466 |
449.8 |
449.8 |
-3.43% |
3,488,000 |
2023/12/13 |
464.8 |
472.7 |
463.7 |
465.8 |
+0.22% |
3,099,600 |
2023/12/12 |
464.5 |
468 |
458.5 |
464.8 |
-0.24% |
4,673,000 |
2023/12/11 |
467.1 |
474.3 |
463.2 |
465.9 |
-0.17% |
5,553,700 |
2023/12/8 |
467.3 |
478.6 |
462.4 |
466.7 |
-0.13% |
6,259,800 |
2023/12/7 |
458.2 |
470.6 |
457 |
467.3 |
+0.24% |
3,738,600 |
2023/12/6 |
455 |
467.3 |
454.2 |
466.2 |
+2.44% |
4,025,000 |
2023/12/5 |
457.3 |
460.8 |
453.2 |
455.1 |
+0.07% |
3,130,000 |
2023/12/4 |
451 |
461.1 |
449.4 |
454.8 |
+0.07% |
3,751,300 |
2023/12/1 |
449.4 |
455.3 |
448 |
454.5 |
+2.13% |
3,608,300 |
2023/11/30 |
444 |
448.7 |
443 |
445 |
-0.51% |
4,483,300 |
2023/11/29 |
461 |
463.9 |
445.6 |
447.3 |
-3.20% |
4,144,800 |
2023/11/28 |
461.5 |
467.5 |
460.1 |
462.1 |
+0.30% |
4,119,900 |
2023/11/27 |
457.3 |
462.7 |
455.4 |
460.7 |
+1.14% |
3,091,800 |
2023/11/24 |
455 |
458.2 |
451.8 |
455.5 |
+0.95% |
2,668,000 |
2023/11/22 |
442.4 |
452.4 |
440.8 |
451.2 |
+0.53% |
3,168,400 |
2023/11/21 |
442 |
452 |
440 |
448.8 |
-0.04% |
4,329,400 |
2023/11/20 |
445.3 |
457.7 |
445.3 |
449 |
+0.90% |
3,784,300 |
2023/11/17 |
425.6 |
445.9 |
425.3 |
445 |
+2.96% |
5,443,000 |
2023/11/16 |
434 |
440.1 |
429.8 |
432.2 |
-0.89% |
4,679,100 |
|