日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
907.8 |
912.8 |
901.5 |
903.5 |
-0.50% |
12,910,600 |
2024/5/20 |
912.1 |
921.7 |
902.1 |
908 |
-1.01% |
17,450,800 |
2024/5/17 |
906.2 |
920.2 |
900 |
917.3 |
+0.15% |
14,746,000 |
2024/5/16 |
893.3 |
918.1 |
889.3 |
915.9 |
+3.20% |
20,322,600 |
2024/5/15 |
894.7 |
907.7 |
886.3 |
887.5 |
+0.45% |
13,623,200 |
2024/5/14 |
887 |
897 |
878.8 |
883.5 |
-0.76% |
12,998,700 |
2024/5/13 |
881.1 |
891.3 |
880.3 |
890.3 |
+0.34% |
7,186,000 |
2024/5/10 |
894 |
895.6 |
880.8 |
887.3 |
+0.89% |
12,598,200 |
2024/5/9 |
893 |
893.8 |
874.4 |
879.5 |
-1.82% |
20,539,200 |
2024/5/8 |
917.4 |
921.9 |
891.5 |
895.8 |
-3.45% |
24,759,100 |
2024/5/7 |
905 |
928.2 |
900 |
927.8 |
+5.86% |
36,748,100 |
2024/5/2 |
867.9 |
876.7 |
859 |
876.4 |
+0.86% |
20,396,900 |
2024/5/1 |
877.8 |
878.9 |
859.1 |
868.9 |
-3.46% |
27,293,200 |
2024/4/30 |
905.1 |
919.6 |
893 |
900 |
-1.55% |
26,291,800 |
2024/4/26 |
905 |
922.2 |
899.2 |
914.2 |
+1.56% |
17,797,700 |
2024/4/25 |
915 |
916.8 |
899.4 |
900.2 |
-2.30% |
15,401,200 |
2024/4/24 |
908 |
921.4 |
903.2 |
921.4 |
+1.90% |
23,059,500 |
2024/4/23 |
906.3 |
916 |
896.4 |
904.2 |
+0.77% |
18,480,300 |
2024/4/22 |
885 |
904.1 |
883.5 |
897.3 |
+2.38% |
19,388,700 |
2024/4/19 |
896.1 |
902.3 |
864 |
876.4 |
-3.30% |
25,900,100 |
2024/4/18 |
890 |
910.6 |
881.1 |
906.3 |
+1.13% |
18,229,400 |
2024/4/17 |
918.3 |
920 |
893.4 |
896.2 |
-1.99% |
21,883,900 |
2024/4/16 |
934.5 |
940.4 |
910.3 |
914.4 |
-4.47% |
21,102,700 |
2024/4/15 |
938 |
958 |
928.7 |
957.2 |
-0.01% |
18,456,200 |
2024/4/12 |
956.2 |
963.4 |
949.3 |
957.3 |
+0.14% |
16,764,100 |
2024/4/11 |
942.4 |
958.6 |
937 |
956 |
+1.59% |
15,990,600 |
2024/4/10 |
932.8 |
947.7 |
931.3 |
941 |
-1.01% |
11,429,000 |
2024/4/9 |
949.2 |
952.7 |
942.2 |
950.6 |
+1.43% |
11,679,800 |
2024/4/8 |
937.7 |
957.5 |
932.1 |
937.2 |
+1.57% |
18,031,900 |
2024/4/5 |
922 |
928.7 |
906.9 |
922.7 |
-2.64% |
20,144,400 |
2024/4/4 |
939.9 |
954.3 |
935.3 |
947.7 |
+1.99% |
16,742,500 |
2024/4/3 |
920 |
935.4 |
911.3 |
929.2 |
-0.18% |
17,524,200 |
2024/4/2 |
931.8 |
941.3 |
926 |
930.9 |
+0.67% |
15,253,300 |
2024/4/1 |
980 |
985 |
923.3 |
924.7 |
-5.41% |
26,572,800 |
2024/3/29 |
977.8 |
979.7 |
967.5 |
977.6 |
+1.39% |
11,732,800 |
2024/3/28 |
969.4 |
974 |
958.5 |
964.2 |
-1.67% |
17,491,000 |
2024/3/27 |
981.5 |
991.5 |
976.1 |
980.6 |
+0.06% |
18,061,300 |
2024/3/26 |
977 |
983.5 |
968 |
980 |
-0.06% |
10,747,800 |
2024/3/25 |
990 |
1,006 |
980.4 |
980.6 |
-0.43% |
19,039,300 |
2024/3/22 |
1,000 |
1,002 |
978 |
984.8 |
-0.42% |
27,819,200 |
2024/3/21 |
977 |
989 |
971 |
989 |
+3.67% |
25,680,500 |
2024/3/19 |
943.5 |
954 |
932.3 |
954 |
+1.35% |
24,722,100 |
2024/3/18 |
915 |
947.9 |
915 |
941.3 |
+3.28% |
25,152,400 |
2024/3/15 |
900 |
917.7 |
899.8 |
911.4 |
+0.51% |
19,140,300 |
2024/3/14 |
896 |
908.2 |
889 |
906.8 |
+1.55% |
17,156,200 |
2024/3/13 |
903.7 |
909.9 |
883.1 |
893 |
+0.26% |
16,179,800 |
2024/3/12 |
875 |
892.5 |
866.6 |
890.7 |
+0.55% |
16,505,400 |
2024/3/11 |
900 |
901 |
871.5 |
885.8 |
-3.65% |
21,900,200 |
2024/3/8 |
918 |
930.8 |
909.1 |
919.4 |
+0.05% |
21,635,200 |
2024/3/7 |
927.2 |
947 |
912 |
918.9 |
+0.09% |
34,766,100 |
2024/3/6 |
908.6 |
918.1 |
900 |
918.1 |
+1.26% |
24,711,400 |
2024/3/5 |
886.3 |
912.5 |
877 |
906.7 |
+3.28% |
30,635,500 |
2024/3/4 |
881 |
887.9 |
869.2 |
877.9 |
+0.78% |
22,176,100 |
2024/3/1 |
853.1 |
871.1 |
850.1 |
871.1 |
+2.39% |
16,455,500 |
2024/2/29 |
857 |
857 |
842.3 |
850.8 |
-1.08% |
22,675,000 |
2024/2/28 |
857.2 |
864.4 |
851.5 |
860.1 |
+0.54% |
14,801,200 |
2024/2/27 |
848.3 |
871.9 |
845.1 |
855.5 |
+1.11% |
28,562,000 |
2024/2/26 |
854 |
855.6 |
843.6 |
846.1 |
-0.45% |
17,398,000 |
2024/2/22 |
841.5 |
851.3 |
837.7 |
849.9 |
+1.63% |
24,917,900 |
2024/2/21 |
837 |
839.6 |
828 |
836.3 |
+0.61% |
15,502,000 |
2024/2/20 |
845 |
854.7 |
828.4 |
831.2 |
-1.26% |
22,580,400 |
2024/2/19 |
828.3 |
842 |
822.2 |
841.8 |
+1.65% |
19,012,800 |
2024/2/16 |
815 |
831.5 |
813.5 |
828.1 |
+2.40% |
30,344,300 |
2024/2/15 |
815 |
815.6 |
804 |
808.7 |
+0.50% |
14,225,700 |
2024/2/14 |
809.1 |
810.7 |
796.1 |
804.7 |
-1.46% |
18,557,800 |
2024/2/13 |
811.6 |
822.4 |
810.9 |
816.6 |
+1.67% |
18,614,800 |
2024/2/9 |
811.5 |
815.5 |
803.2 |
803.2 |
-0.80% |
15,385,600 |
2024/2/8 |
813.9 |
814.6 |
802.3 |
809.7 |
+0.25% |
15,098,300 |
2024/2/7 |
810 |
816.4 |
800.6 |
807.7 |
-1.31% |
18,860,300 |
2024/2/6 |
804 |
823.3 |
801 |
818.4 |
+0.80% |
24,279,800 |
2024/2/5 |
802.3 |
813.3 |
791 |
811.9 |
+2.44% |
20,643,800 |
2024/2/2 |
795 |
798.2 |
787 |
792.6 |
-2.00% |
21,265,500 |
2024/2/1 |
810 |
829.9 |
801 |
808.8 |
+5.15% |
49,209,500 |
2024/1/31 |
759.5 |
769.2 |
753.6 |
769.2 |
+1.28% |
20,417,600 |
2024/1/30 |
763.9 |
764 |
757.6 |
759.5 |
-0.85% |
16,690,500 |
2024/1/29 |
755.4 |
770 |
755.2 |
766 |
+3.07% |
25,818,700 |
2024/1/26 |
751 |
752.9 |
742 |
743.2 |
-1.90% |
16,662,300 |
2024/1/25 |
755.7 |
764.8 |
752.7 |
757.6 |
+2.28% |
23,989,400 |
2024/1/24 |
742.1 |
743.2 |
735.6 |
740.7 |
-0.27% |
12,795,800 |
2024/1/23 |
743.6 |
749.8 |
737 |
742.7 |
-1.26% |
19,885,900 |
2024/1/22 |
742.8 |
752.2 |
737.3 |
752.2 |
+2.96% |
19,395,400 |
2024/1/19 |
732.8 |
734 |
720.6 |
730.6 |
+1.23% |
14,395,300 |
2024/1/18 |
732.4 |
734.1 |
721.6 |
721.7 |
-0.81% |
13,125,000 |
2024/1/17 |
734 |
752.1 |
726.9 |
727.6 |
-0.67% |
30,192,800 |
2024/1/16 |
731 |
738.5 |
728.7 |
732.5 |
+1.15% |
28,919,200 |
2024/1/15 |
689.8 |
728 |
689.3 |
724.2 |
+4.96% |
28,403,100 |
2024/1/12 |
702.5 |
708 |
685.1 |
690 |
-0.55% |
26,055,900 |
2024/1/11 |
686.2 |
699.3 |
686.1 |
693.8 |
+2.60% |
23,993,700 |
2024/1/10 |
672.8 |
681.7 |
668.1 |
676.2 |
+0.13% |
16,996,400 |
2024/1/9 |
680.6 |
682.5 |
672.2 |
675.3 |
+0.91% |
19,620,400 |
2024/1/5 |
648 |
670 |
647.9 |
669.2 |
+4.16% |
23,202,000 |
2024/1/4 |
635 |
645.9 |
629.3 |
642.5 |
+0.75% |
9,924,600 |
2023/12/29 |
640 |
646.9 |
633.6 |
637.7 |
-0.03% |
8,500,600 |
2023/12/28 |
633.7 |
637.9 |
632.3 |
637.9 |
+0.27% |
5,052,700 |
2023/12/27 |
631 |
636.4 |
629 |
636.2 |
+1.10% |
7,524,200 |
2023/12/26 |
631 |
631.9 |
626.7 |
629.3 |
-0.40% |
6,800,100 |
2023/12/25 |
643 |
643 |
628.8 |
631.8 |
-0.99% |
7,369,900 |
2023/12/22 |
638 |
645.5 |
635 |
638.1 |
+0.49% |
11,913,900 |
2023/12/21 |
637.2 |
637.9 |
632.9 |
635 |
-1.61% |
12,928,800 |
2023/12/20 |
625 |
647 |
624.8 |
645.4 |
+2.98% |
19,233,000 |
2023/12/19 |
625.6 |
628.6 |
618.4 |
626.7 |
-0.24% |
13,009,100 |
2023/12/18 |
618.3 |
629.8 |
612.5 |
628.2 |
+1.32% |
17,089,400 |
2023/12/15 |
612 |
620 |
607 |
620 |
+1.47% |
16,052,200 |
2023/12/14 |
619 |
619.5 |
611 |
611 |
-1.10% |
13,283,300 |
2023/12/13 |
616 |
619 |
613.8 |
617.8 |
+0.82% |
12,292,500 |
2023/12/12 |
609 |
614.7 |
607.6 |
612.8 |
+0.94% |
11,455,900 |
2023/12/11 |
605 |
610.6 |
601.9 |
607.1 |
+1.83% |
10,601,700 |
2023/12/8 |
601.1 |
605.7 |
593.6 |
596.2 |
-1.99% |
11,820,000 |
2023/12/7 |
609 |
609.4 |
602.2 |
608.3 |
-0.56% |
8,225,600 |
2023/12/6 |
601 |
612 |
599.9 |
611.7 |
+2.26% |
9,368,400 |
2023/12/5 |
605.2 |
608.1 |
596.3 |
598.2 |
-1.12% |
8,150,600 |
2023/12/4 |
603.6 |
606.8 |
598.4 |
605 |
-0.05% |
7,011,700 |
2023/12/1 |
609 |
609.9 |
604.5 |
605.3 |
-0.33% |
7,659,300 |
2023/11/30 |
591 |
607.3 |
588.8 |
607.3 |
+1.33% |
20,034,500 |
2023/11/29 |
598.5 |
602.1 |
592.6 |
599.3 |
-0.07% |
7,950,300 |
2023/11/28 |
607 |
608.2 |
597.2 |
599.7 |
-1.59% |
11,028,000 |
2023/11/27 |
605 |
610.1 |
602.6 |
609.4 |
+0.73% |
6,627,600 |
2023/11/24 |
615.8 |
616.6 |
605 |
605 |
-0.67% |
7,335,100 |
2023/11/22 |
606.4 |
610.3 |
605.2 |
609.1 |
-0.15% |
5,724,700 |
2023/11/21 |
618 |
618.2 |
608 |
610 |
-1.37% |
8,261,400 |
2023/11/20 |
618.3 |
624.7 |
616.9 |
618.5 |
+0.42% |
11,149,100 |
2023/11/17 |
605 |
615.9 |
604.9 |
615.9 |
+1.12% |
8,787,400 |
2023/11/16 |
611.2 |
613.4 |
604.1 |
609.1 |
-0.96% |
8,902,300 |
|