日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
560.6 |
565.5 |
556.6 |
556.7 |
-0.57% |
15,812,600 |
2024/5/20 |
554.6 |
563.9 |
549.4 |
559.9 |
+1.41% |
23,425,800 |
2024/5/17 |
553.9 |
556.7 |
549.2 |
552.1 |
-0.52% |
22,770,100 |
2024/5/16 |
561.7 |
562.8 |
544.3 |
555 |
-2.29% |
40,289,500 |
2024/5/15 |
571 |
587.8 |
568 |
568 |
-0.77% |
28,988,100 |
2024/5/14 |
562.3 |
574.3 |
559.1 |
572.4 |
+2.60% |
35,018,200 |
2024/5/13 |
555 |
562.4 |
548.4 |
557.9 |
+1.09% |
32,668,500 |
2024/5/10 |
591.6 |
597 |
548 |
551.9 |
-4.27% |
85,036,100 |
2024/5/9 |
572.1 |
578.5 |
560.1 |
576.5 |
+0.93% |
29,463,800 |
2024/5/8 |
577.5 |
580.7 |
571.2 |
571.2 |
-1.52% |
21,787,900 |
2024/5/7 |
579.9 |
583 |
574.9 |
580 |
+0.00% |
22,740,000 |
2024/5/2 |
579.3 |
581.9 |
576.1 |
580 |
+0.12% |
24,151,400 |
2024/5/1 |
575.3 |
582 |
570.8 |
579.3 |
-0.41% |
34,039,600 |
2024/4/30 |
558.5 |
581.7 |
551.3 |
581.7 |
+5.96% |
55,742,900 |
2024/4/26 |
547 |
551.6 |
538.6 |
549 |
+0.42% |
25,500,900 |
2024/4/25 |
550.3 |
554.9 |
546.5 |
546.7 |
-1.69% |
39,864,800 |
2024/4/24 |
550.2 |
558.8 |
549.3 |
556.1 |
+0.87% |
52,959,700 |
2024/4/23 |
552.5 |
559.5 |
550.1 |
551.3 |
+0.16% |
45,224,700 |
2024/4/22 |
543 |
551 |
536.3 |
550.4 |
-1.96% |
71,796,300 |
2024/4/19 |
569.9 |
572.7 |
556.7 |
561.4 |
-1.51% |
26,943,500 |
2024/4/18 |
569.7 |
577.3 |
565.6 |
570 |
+0.62% |
19,448,700 |
2024/4/17 |
584.5 |
585.7 |
564.7 |
566.5 |
-2.14% |
24,523,500 |
2024/4/16 |
583 |
589.2 |
576.4 |
578.9 |
-1.30% |
22,210,700 |
2024/4/15 |
584.3 |
587.3 |
578.9 |
586.5 |
-0.88% |
16,443,600 |
2024/4/12 |
589.9 |
593.4 |
586 |
591.7 |
+0.99% |
21,844,000 |
2024/4/11 |
585.9 |
589.4 |
580.6 |
585.9 |
-1.68% |
28,941,800 |
2024/4/10 |
589.4 |
600.2 |
587.2 |
595.9 |
+0.85% |
20,171,000 |
2024/4/9 |
585.5 |
591.4 |
581.7 |
590.9 |
+1.30% |
18,424,400 |
2024/4/8 |
578.8 |
583.3 |
574 |
583.3 |
+1.00% |
19,749,200 |
2024/4/5 |
577 |
578.1 |
569.4 |
577.5 |
-1.21% |
23,274,700 |
2024/4/4 |
588.9 |
590.9 |
580.5 |
584.6 |
+0.00% |
24,917,300 |
2024/4/3 |
583.5 |
592.1 |
581 |
584.6 |
-0.58% |
19,267,800 |
2024/4/2 |
602.5 |
603.5 |
587.6 |
588 |
-1.64% |
20,409,600 |
2024/4/1 |
612.5 |
616.3 |
595.2 |
597.8 |
-1.73% |
23,130,800 |
2024/3/29 |
606 |
610.9 |
601 |
608.3 |
+1.86% |
21,772,600 |
2024/3/28 |
595 |
606.2 |
590.6 |
597.2 |
-1.03% |
26,980,900 |
2024/3/27 |
606.9 |
608 |
600.7 |
603.4 |
-0.12% |
31,755,000 |
2024/3/26 |
608.9 |
616.5 |
591 |
604.1 |
-3.94% |
67,143,900 |
2024/3/25 |
637.7 |
644.5 |
627.5 |
628.9 |
-2.12% |
31,843,900 |
2024/3/22 |
631.6 |
651.5 |
631.1 |
642.5 |
+3.36% |
54,641,500 |
2024/3/21 |
615.6 |
625.9 |
612 |
621.6 |
+2.63% |
42,147,200 |
2024/3/19 |
598.8 |
608.8 |
595.4 |
605.7 |
+0.07% |
36,698,100 |
2024/3/18 |
588.5 |
621.7 |
588.5 |
605.3 |
+4.07% |
76,503,100 |
2024/3/15 |
566.5 |
581.6 |
564.6 |
581.6 |
+3.19% |
55,752,300 |
2024/3/14 |
560 |
568.7 |
555.9 |
563.6 |
+2.23% |
41,380,600 |
2024/3/13 |
547.9 |
555.5 |
544.7 |
551.3 |
+1.75% |
33,840,100 |
2024/3/12 |
529.8 |
543 |
523.8 |
541.8 |
+2.09% |
29,372,000 |
2024/3/11 |
540 |
540.7 |
524 |
530.7 |
-3.95% |
50,034,600 |
2024/3/8 |
544 |
554.7 |
541.5 |
552.5 |
-0.58% |
42,270,400 |
2024/3/7 |
580 |
581.9 |
550.3 |
555.7 |
-4.78% |
67,561,600 |
2024/3/6 |
580 |
585.6 |
578.4 |
583.6 |
+0.88% |
19,821,200 |
2024/3/5 |
578.8 |
582.1 |
572.2 |
578.5 |
-1.58% |
30,293,000 |
2024/3/4 |
594 |
600.3 |
585.7 |
587.8 |
-1.04% |
28,361,400 |
2024/3/1 |
588 |
597.3 |
585.1 |
594 |
+0.88% |
22,509,600 |
2024/2/29 |
588.5 |
603.4 |
586 |
588.8 |
+0.14% |
46,667,100 |
2024/2/28 |
579.1 |
590.4 |
578.9 |
588 |
+2.03% |
33,018,600 |
2024/2/27 |
573 |
580.4 |
567.7 |
576.3 |
+0.51% |
27,849,300 |
2024/2/26 |
570.5 |
577 |
568.6 |
573.4 |
+0.65% |
28,536,500 |
2024/2/22 |
569.5 |
575.6 |
567.3 |
569.7 |
+0.58% |
28,483,700 |
2024/2/21 |
566.2 |
570.7 |
561.3 |
566.4 |
+0.04% |
24,855,300 |
2024/2/20 |
566 |
568.3 |
563.4 |
566.2 |
+0.34% |
21,651,600 |
2024/2/19 |
556.8 |
565.5 |
553.6 |
564.3 |
+1.27% |
27,237,300 |
2024/2/16 |
551.4 |
560.9 |
549.1 |
557.2 |
+1.29% |
31,369,400 |
2024/2/15 |
550.4 |
551.5 |
542.7 |
550.1 |
+0.44% |
27,621,500 |
2024/2/14 |
559.6 |
560 |
543.4 |
547.7 |
-2.13% |
41,347,800 |
2024/2/13 |
555.8 |
560.5 |
553.2 |
559.6 |
+1.18% |
45,331,000 |
2024/2/9 |
568.5 |
575.2 |
552 |
553.1 |
-11.56% |
119,636,600 |
2024/2/8 |
616 |
625.4 |
607.7 |
625.4 |
+1.84% |
44,775,200 |
2024/2/7 |
600.2 |
623 |
599.6 |
614.1 |
+2.83% |
43,828,700 |
2024/2/6 |
597.8 |
601.7 |
589.7 |
597.2 |
+0.12% |
32,109,400 |
2024/2/5 |
588.5 |
599.3 |
585.5 |
596.5 |
+3.31% |
32,516,500 |
2024/2/2 |
587 |
588.5 |
577.4 |
577.4 |
-1.40% |
23,412,600 |
2024/2/1 |
580 |
588.5 |
576.6 |
585.6 |
-0.48% |
22,189,500 |
2024/1/31 |
575.5 |
589 |
574.1 |
588.4 |
+2.22% |
32,821,500 |
2024/1/30 |
570.4 |
576.9 |
568.8 |
575.6 |
-0.17% |
37,531,700 |
2024/1/29 |
569.4 |
578.4 |
569 |
576.6 |
+2.89% |
32,152,200 |
2024/1/26 |
571 |
571.9 |
559.4 |
560.4 |
-2.67% |
32,520,000 |
2024/1/25 |
569.9 |
577 |
568.5 |
575.8 |
+0.82% |
19,088,100 |
2024/1/24 |
578 |
578.7 |
569.1 |
571.1 |
-1.16% |
22,612,600 |
2024/1/23 |
583 |
583.7 |
575.5 |
577.8 |
-1.01% |
27,319,500 |
2024/1/22 |
574.9 |
583.7 |
574.2 |
583.7 |
+2.26% |
26,969,300 |
2024/1/19 |
579.6 |
579.6 |
566.3 |
570.8 |
-0.24% |
24,694,100 |
2024/1/18 |
565.1 |
577.9 |
564.8 |
572.2 |
+1.47% |
27,370,800 |
2024/1/17 |
574.1 |
580 |
563.8 |
563.9 |
-0.98% |
29,968,100 |
2024/1/16 |
568.9 |
571.4 |
564.6 |
569.5 |
+0.14% |
21,358,700 |
2024/1/15 |
572.4 |
575.6 |
567 |
568.7 |
-0.52% |
20,492,700 |
2024/1/12 |
581.1 |
582.5 |
568.4 |
571.7 |
-1.65% |
28,856,100 |
2024/1/11 |
585 |
589.4 |
577.6 |
581.3 |
+2.02% |
29,710,500 |
2024/1/10 |
566 |
575.1 |
563.5 |
569.8 |
+0.60% |
20,860,100 |
2024/1/9 |
571.6 |
571.8 |
562.1 |
566.4 |
-0.16% |
23,512,500 |
2024/1/5 |
568.4 |
572.8 |
565.6 |
567.3 |
+0.66% |
22,093,800 |
2024/1/4 |
559 |
563.6 |
549.1 |
563.6 |
+1.70% |
26,544,400 |
2023/12/29 |
553 |
559 |
550.1 |
554.2 |
+0.45% |
17,178,400 |
2023/12/28 |
544.4 |
552.2 |
541.8 |
551.7 |
-0.22% |
16,367,500 |
2023/12/27 |
553.2 |
557.9 |
550 |
552.9 |
+0.34% |
18,935,200 |
2023/12/26 |
560.4 |
560.8 |
546.7 |
551 |
-1.71% |
22,653,500 |
2023/12/25 |
568.9 |
569.8 |
559.5 |
560.6 |
-0.83% |
14,106,200 |
2023/12/22 |
560.2 |
568.5 |
558.8 |
565.3 |
+0.57% |
19,231,700 |
2023/12/21 |
569.3 |
571.5 |
559.8 |
562.1 |
-2.97% |
23,241,000 |
2023/12/20 |
573.8 |
581.8 |
572.4 |
579.3 |
+2.73% |
29,630,700 |
2023/12/19 |
558.6 |
570.7 |
552 |
563.9 |
+0.95% |
23,853,800 |
2023/12/18 |
546.6 |
559.9 |
540.9 |
558.6 |
+1.47% |
23,929,200 |
2023/12/15 |
547.7 |
553.1 |
542.8 |
550.5 |
+2.94% |
31,667,300 |
2023/12/14 |
556.8 |
558 |
532.4 |
534.8 |
-5.51% |
44,941,300 |
2023/12/13 |
578.3 |
578.5 |
561.7 |
566 |
-0.44% |
36,108,700 |
2023/12/12 |
579.8 |
580 |
566.9 |
568.5 |
-1.10% |
23,499,400 |
2023/12/11 |
570.4 |
578.8 |
569.7 |
574.8 |
+2.53% |
26,600,600 |
2023/12/8 |
561.1 |
566 |
552.7 |
560.6 |
-1.84% |
36,031,800 |
2023/12/7 |
582 |
587.6 |
570.2 |
571.1 |
-1.81% |
24,795,200 |
2023/12/6 |
571 |
583 |
569.3 |
581.6 |
+1.96% |
18,952,900 |
2023/12/5 |
569.8 |
572.9 |
566.3 |
570.4 |
+0.55% |
23,663,500 |
2023/12/4 |
576.5 |
577 |
563.2 |
567.3 |
-3.27% |
32,078,300 |
2023/12/1 |
585 |
588.8 |
582.6 |
586.5 |
+0.62% |
17,931,900 |
2023/11/30 |
575 |
589 |
574.8 |
582.9 |
+1.37% |
31,329,700 |
2023/11/29 |
583.8 |
583.8 |
572 |
575 |
-1.93% |
29,288,400 |
2023/11/28 |
589 |
593.5 |
581.3 |
586.3 |
+0.19% |
20,897,100 |
2023/11/27 |
599.8 |
599.8 |
583.5 |
585.2 |
-1.89% |
29,611,100 |
2023/11/24 |
594.1 |
600 |
592 |
596.5 |
+2.12% |
25,616,500 |
2023/11/22 |
575.5 |
591.9 |
572 |
584.1 |
-0.19% |
30,641,600 |
2023/11/21 |
595.2 |
596.2 |
580.8 |
585.2 |
-1.85% |
32,744,400 |
2023/11/20 |
617.1 |
621.2 |
596 |
596.2 |
-3.23% |
34,586,200 |
2023/11/17 |
600.3 |
616.1 |
597 |
616.1 |
+1.22% |
24,481,100 |
2023/11/16 |
596.8 |
617.5 |
596.1 |
608.7 |
+2.73% |
39,940,400 |
|