日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
907 |
913.8 |
900.9 |
906.2 |
+0.38% |
4,377,800 |
2024/5/20 |
876.4 |
909.9 |
873 |
902.8 |
+2.61% |
6,018,600 |
2024/5/17 |
865.7 |
880 |
865 |
879.8 |
-0.10% |
5,410,000 |
2024/5/16 |
898 |
898.3 |
867.5 |
880.7 |
-1.82% |
7,641,500 |
2024/5/15 |
915 |
915 |
878 |
897 |
-1.62% |
9,347,700 |
2024/5/14 |
934.3 |
956.9 |
908.1 |
911.8 |
-3.95% |
9,982,100 |
2024/5/13 |
1,030 |
1,049.5 |
943.4 |
949.3 |
-8.90% |
9,781,600 |
2024/5/10 |
1,015 |
1,043 |
1,007 |
1,042 |
+3.42% |
4,122,600 |
2024/5/9 |
997.5 |
1,018 |
992.6 |
1,007.5 |
+1.97% |
3,008,300 |
2024/5/8 |
1,010 |
1,015 |
986.7 |
988 |
-2.03% |
3,202,600 |
2024/5/7 |
1,010 |
1,010 |
991.6 |
1,008.5 |
+0.55% |
3,900,200 |
2024/5/2 |
986.7 |
1,005 |
983 |
1,003 |
+1.77% |
3,124,500 |
2024/5/1 |
974 |
991 |
972 |
985.6 |
+0.83% |
3,264,900 |
2024/4/30 |
961 |
985.7 |
957.2 |
977.5 |
+2.73% |
4,181,900 |
2024/4/26 |
945.6 |
955 |
933.1 |
951.5 |
+0.58% |
3,091,500 |
2024/4/25 |
960.4 |
960.7 |
940.5 |
946 |
-1.56% |
4,043,600 |
2024/4/24 |
924.6 |
974.8 |
922.3 |
961 |
+3.57% |
7,976,700 |
2024/4/23 |
930.5 |
942.3 |
920.2 |
927.9 |
+0.24% |
4,870,200 |
2024/4/22 |
902.9 |
925.7 |
899.6 |
925.7 |
+4.02% |
5,523,700 |
2024/4/19 |
888 |
894.9 |
870.6 |
889.9 |
+0.25% |
5,268,600 |
2024/4/18 |
891.6 |
893.2 |
880.9 |
887.7 |
+0.33% |
4,641,700 |
2024/4/17 |
892.8 |
894.7 |
879.1 |
884.8 |
-0.81% |
4,588,000 |
2024/4/16 |
880 |
900.6 |
870.2 |
892 |
+0.86% |
6,467,600 |
2024/4/15 |
882 |
888.9 |
874.9 |
884.4 |
+0.12% |
4,506,400 |
2024/4/12 |
880.3 |
892.2 |
874 |
883.3 |
+0.34% |
4,109,100 |
2024/4/11 |
881 |
881 |
863.2 |
880.3 |
-1.34% |
6,349,100 |
2024/4/10 |
896.5 |
904.9 |
890.1 |
892.3 |
-0.41% |
4,587,200 |
2024/4/9 |
920 |
924.9 |
888.2 |
896 |
-1.72% |
4,583,500 |
2024/4/8 |
914 |
916.1 |
901.6 |
911.7 |
+0.64% |
4,110,900 |
2024/4/5 |
890.3 |
910.3 |
888.3 |
905.9 |
+0.13% |
4,759,300 |
2024/4/4 |
891.3 |
906.5 |
885 |
904.7 |
+3.24% |
7,394,600 |
2024/4/3 |
940 |
943 |
863.6 |
876.3 |
-8.96% |
14,161,000 |
2024/4/2 |
980 |
980 |
955.3 |
962.5 |
-2.11% |
3,717,600 |
2024/4/1 |
1,001 |
1,005.5 |
977.1 |
983.2 |
-1.73% |
2,665,400 |
2024/3/29 |
980.6 |
1,009 |
980.3 |
1,000.5 |
+2.67% |
3,129,500 |
2024/3/28 |
995.2 |
1,001 |
972.4 |
974.5 |
-3.80% |
2,901,700 |
2024/3/27 |
1,015 |
1,029.5 |
1,007.5 |
1,013 |
+0.20% |
3,600,300 |
2024/3/26 |
1,013 |
1,020 |
1,005.5 |
1,011 |
-0.98% |
2,726,200 |
2024/3/25 |
1,032 |
1,034 |
1,016.5 |
1,021 |
-0.73% |
2,497,700 |
2024/3/22 |
1,029.5 |
1,035.5 |
1,018.5 |
1,028.5 |
+0.24% |
3,282,200 |
2024/3/21 |
1,004 |
1,028 |
1,002 |
1,026 |
+2.64% |
5,638,100 |
2024/3/19 |
981 |
1,002 |
980 |
999.6 |
+2.84% |
4,218,700 |
2024/3/18 |
961.3 |
974.9 |
954.9 |
972 |
+1.42% |
3,217,600 |
2024/3/15 |
948.8 |
963.5 |
943.7 |
958.4 |
+1.57% |
5,316,800 |
2024/3/14 |
938.5 |
947.1 |
925.1 |
943.6 |
+0.54% |
3,898,700 |
2024/3/13 |
956.8 |
966.4 |
937.4 |
938.5 |
-1.37% |
3,222,400 |
2024/3/12 |
942.2 |
962 |
932.9 |
951.5 |
+0.62% |
4,301,000 |
2024/3/11 |
963.9 |
964 |
930.4 |
945.6 |
-2.50% |
5,032,500 |
2024/3/8 |
936 |
979.8 |
935.2 |
969.8 |
+3.83% |
8,038,100 |
2024/3/7 |
915.3 |
935 |
906.2 |
934 |
+2.01% |
6,126,200 |
2024/3/6 |
913.6 |
921.7 |
904 |
915.6 |
-0.07% |
5,154,600 |
2024/3/5 |
894 |
921.9 |
892.3 |
916.2 |
+6.04% |
9,891,600 |
2024/3/4 |
867.1 |
875.2 |
856.1 |
864 |
-0.82% |
4,814,800 |
2024/3/1 |
870 |
875 |
866.7 |
871.1 |
+0.26% |
3,304,700 |
2024/2/29 |
882.7 |
885 |
862.2 |
868.8 |
-1.54% |
6,737,600 |
2024/2/28 |
880 |
889.6 |
878.3 |
882.4 |
+0.32% |
2,869,800 |
2024/2/27 |
902.4 |
908.8 |
878.7 |
879.6 |
-2.92% |
4,380,800 |
2024/2/26 |
913 |
921.4 |
901.3 |
906.1 |
+0.33% |
4,516,700 |
2024/2/22 |
886.8 |
917.9 |
884.2 |
903.1 |
+2.50% |
3,960,000 |
2024/2/21 |
900 |
903 |
877.1 |
881.1 |
-1.38% |
3,710,400 |
2024/2/20 |
912.6 |
912.8 |
890.3 |
893.4 |
-2.34% |
4,723,400 |
2024/2/19 |
881 |
914.8 |
881 |
914.8 |
+5.26% |
4,383,600 |
2024/2/16 |
875 |
885.7 |
867.6 |
869.1 |
-0.31% |
4,411,200 |
2024/2/15 |
888 |
890 |
866.1 |
871.8 |
-1.34% |
3,919,900 |
2024/2/14 |
887.1 |
891.8 |
872 |
883.6 |
-1.26% |
4,337,200 |
2024/2/13 |
894.3 |
899.7 |
872.7 |
894.9 |
+0.28% |
5,875,900 |
2024/2/9 |
888.6 |
908.3 |
879.6 |
892.4 |
+1.55% |
10,564,600 |
2024/2/8 |
1,040 |
1,042.5 |
870.1 |
878.8 |
-16.15% |
15,152,600 |
2024/2/7 |
1,014.5 |
1,049.5 |
1,012.5 |
1,048 |
+2.85% |
3,024,100 |
2024/2/6 |
1,011.5 |
1,037 |
1,006.5 |
1,019 |
+0.30% |
2,970,500 |
2024/2/5 |
993.7 |
1,016 |
991 |
1,016 |
+2.83% |
3,377,500 |
2024/2/2 |
989.9 |
997.8 |
984.4 |
988 |
+0.01% |
1,485,800 |
2024/2/1 |
988.9 |
991.5 |
979.6 |
987.9 |
-0.16% |
1,553,500 |
2024/1/31 |
974 |
989.9 |
972.5 |
989.5 |
+0.44% |
2,712,800 |
2024/1/30 |
997 |
1,002.5 |
985.2 |
985.2 |
-1.18% |
1,391,900 |
2024/1/29 |
990 |
1,006.5 |
988.8 |
997 |
+0.93% |
1,737,800 |
2024/1/26 |
1,011.5 |
1,011.5 |
987.2 |
987.8 |
-2.34% |
2,355,600 |
2024/1/25 |
1,009.5 |
1,018 |
1,004.5 |
1,011.5 |
+0.70% |
1,706,200 |
2024/1/24 |
1,007.5 |
1,008 |
998.6 |
1,004.5 |
-1.52% |
1,675,000 |
2024/1/23 |
1,035 |
1,038 |
1,016 |
1,020 |
-0.97% |
1,875,400 |
2024/1/22 |
1,012.5 |
1,032.5 |
1,010.5 |
1,030 |
+2.59% |
2,423,100 |
2024/1/19 |
987 |
1,004.5 |
979.6 |
1,004 |
+2.71% |
2,466,300 |
2024/1/18 |
980.8 |
985.8 |
977.5 |
977.5 |
-0.48% |
1,192,900 |
2024/1/17 |
996 |
1,009 |
981.8 |
982.2 |
-0.91% |
1,984,700 |
2024/1/16 |
1,010 |
1,010.5 |
990.1 |
991.2 |
-1.47% |
1,756,200 |
2024/1/15 |
999.5 |
1,013.5 |
997.1 |
1,006 |
+0.92% |
1,896,600 |
2024/1/12 |
1,010 |
1,010 |
989 |
996.8 |
-0.17% |
1,998,600 |
2024/1/11 |
998 |
1,013 |
993.8 |
998.5 |
+1.17% |
2,540,100 |
2024/1/10 |
980 |
991.9 |
973.7 |
987 |
+0.82% |
1,997,400 |
2024/1/9 |
964.5 |
979.7 |
953.8 |
979 |
+1.76% |
2,639,300 |
2024/1/5 |
966.7 |
971.8 |
957 |
962.1 |
-0.52% |
2,280,100 |
2024/1/4 |
960.4 |
971.8 |
949.1 |
967.1 |
+3.26% |
3,559,500 |
2023/12/29 |
933.1 |
946.2 |
930.6 |
936.6 |
+0.48% |
1,768,200 |
2023/12/28 |
932.5 |
933.6 |
927 |
932.1 |
-0.87% |
1,520,100 |
2023/12/27 |
926 |
942.1 |
925.6 |
940.3 |
+2.50% |
2,080,900 |
2023/12/26 |
919.9 |
920.7 |
910.7 |
917.4 |
+0.16% |
1,212,500 |
2023/12/25 |
926 |
927.9 |
914.1 |
915.9 |
+0.32% |
1,400,200 |
2023/12/22 |
904.6 |
913.1 |
902.8 |
913 |
+1.16% |
1,738,400 |
2023/12/21 |
906.1 |
910.4 |
900.8 |
902.5 |
-1.14% |
1,508,300 |
2023/12/20 |
912.4 |
919.9 |
912.4 |
912.9 |
+0.22% |
2,183,000 |
2023/12/19 |
909.7 |
917.1 |
903 |
910.9 |
-0.05% |
2,456,100 |
2023/12/18 |
919.5 |
927.1 |
908 |
911.4 |
-2.23% |
2,271,900 |
2023/12/15 |
925.2 |
932.2 |
916 |
932.2 |
+0.23% |
3,563,100 |
2023/12/14 |
955.3 |
959.3 |
925.3 |
930.1 |
-2.61% |
3,748,300 |
2023/12/13 |
970.4 |
972.5 |
948.4 |
955 |
-1.88% |
2,429,200 |
2023/12/12 |
980.5 |
985 |
972.6 |
973.3 |
-0.72% |
1,854,900 |
2023/12/11 |
956 |
980.4 |
951.3 |
980.4 |
+2.92% |
2,318,300 |
2023/12/8 |
947.4 |
952.6 |
935.2 |
952.6 |
+0.47% |
4,290,300 |
2023/12/7 |
964.5 |
980.2 |
945.2 |
948.1 |
-3.21% |
3,864,500 |
2023/12/6 |
971 |
984.9 |
970 |
979.5 |
+0.69% |
2,541,800 |
2023/12/5 |
975.2 |
992 |
971.8 |
972.8 |
+0.19% |
3,117,800 |
2023/12/4 |
970.5 |
975 |
960.4 |
971 |
-0.75% |
2,380,600 |
2023/12/1 |
983.2 |
991 |
974 |
978.3 |
+0.69% |
2,178,400 |
2023/11/30 |
957 |
984.8 |
955.9 |
971.6 |
+0.55% |
8,980,000 |
2023/11/29 |
980.5 |
984.4 |
960.7 |
966.3 |
-2.32% |
3,912,600 |
2023/11/28 |
987.5 |
996.6 |
985.6 |
989.3 |
+0.47% |
3,541,300 |
2023/11/27 |
1,009.5 |
1,013 |
984.7 |
984.7 |
-2.21% |
3,149,600 |
2023/11/24 |
998 |
1,009.5 |
994.5 |
1,007 |
+1.96% |
3,344,900 |
2023/11/22 |
983 |
1,007.5 |
981.8 |
987.6 |
+0.43% |
3,265,200 |
2023/11/21 |
966.7 |
994.3 |
965 |
983.4 |
+0.60% |
3,782,000 |
2023/11/20 |
995 |
1,002 |
976.7 |
977.5 |
-1.54% |
3,430,100 |
2023/11/17 |
965 |
992.8 |
964.1 |
992.8 |
+3.46% |
3,291,100 |
2023/11/16 |
948 |
977 |
945.8 |
959.6 |
+0.58% |
3,682,900 |
|