日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
779 |
785.8 |
769.5 |
770.4 |
-1.10% |
2,862,300 |
2024/5/20 |
779.6 |
789.6 |
778.5 |
779 |
+0.13% |
2,180,800 |
2024/5/17 |
770 |
779.2 |
766.1 |
778 |
+0.27% |
3,247,200 |
2024/5/16 |
791.3 |
794.6 |
772.1 |
775.9 |
-3.76% |
3,473,600 |
2024/5/15 |
821.5 |
823.8 |
805.3 |
806.2 |
-1.56% |
1,621,000 |
2024/5/14 |
820 |
821.2 |
812.5 |
819 |
-0.76% |
1,695,300 |
2024/5/13 |
827.3 |
833.2 |
813.7 |
825.3 |
-0.33% |
2,036,800 |
2024/5/10 |
839.2 |
849.7 |
818.2 |
828 |
-4.74% |
5,332,500 |
2024/5/9 |
867 |
880.6 |
859.5 |
869.2 |
+0.30% |
2,186,000 |
2024/5/8 |
853.4 |
871 |
846 |
866.6 |
+1.25% |
2,244,300 |
2024/5/7 |
853.2 |
857.5 |
847 |
855.9 |
+1.22% |
1,494,200 |
2024/5/2 |
852.5 |
858 |
844 |
845.6 |
-1.80% |
1,315,900 |
2024/5/1 |
855 |
864 |
851.3 |
861.1 |
-0.81% |
1,834,400 |
2024/4/30 |
863.4 |
871.2 |
858.7 |
868.1 |
+1.91% |
1,570,000 |
2024/4/26 |
858 |
863.9 |
845.5 |
851.8 |
-1.49% |
2,374,600 |
2024/4/25 |
874.1 |
876 |
864.6 |
864.7 |
-1.63% |
1,001,800 |
2024/4/24 |
862.8 |
879 |
862.8 |
879 |
+1.62% |
1,520,500 |
2024/4/23 |
864.1 |
869.5 |
857.8 |
865 |
-0.33% |
1,327,900 |
2024/4/22 |
870 |
871.3 |
862 |
867.9 |
+1.37% |
1,350,700 |
2024/4/19 |
868.8 |
870.4 |
848.6 |
856.2 |
-1.73% |
1,786,500 |
2024/4/18 |
858.9 |
875.9 |
852.6 |
871.3 |
+1.41% |
1,518,600 |
2024/4/17 |
878.8 |
879.5 |
854 |
859.2 |
-2.20% |
1,951,400 |
2024/4/16 |
888.5 |
892.8 |
873.6 |
878.5 |
-0.88% |
1,926,900 |
2024/4/15 |
880.2 |
886.3 |
872 |
886.3 |
-0.16% |
1,933,200 |
2024/4/12 |
891.8 |
894 |
884 |
887.7 |
-0.52% |
1,789,600 |
2024/4/11 |
883.3 |
894 |
880.4 |
892.3 |
-0.08% |
1,386,100 |
2024/4/10 |
892.8 |
902.3 |
890.1 |
893 |
-0.28% |
1,723,300 |
2024/4/9 |
890 |
895.8 |
889.1 |
895.5 |
+0.11% |
998,500 |
2024/4/8 |
885.1 |
894.9 |
882.2 |
894.5 |
+1.76% |
1,328,000 |
2024/4/5 |
884.7 |
884.7 |
869.3 |
879 |
-1.35% |
2,333,300 |
2024/4/4 |
903.6 |
904 |
891 |
891 |
+0.27% |
2,648,000 |
2024/4/3 |
883 |
897.8 |
874.3 |
888.6 |
+0.60% |
3,527,100 |
2024/4/2 |
878.5 |
889.4 |
874 |
883.3 |
+0.80% |
2,251,800 |
2024/4/1 |
894.3 |
894.9 |
865.6 |
876.3 |
-0.84% |
2,042,500 |
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 |
|