| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/2 |
801.7 |
813.9 |
798.3 |
802 |
+1.74% |
18,439,200 |
| 2024/10/1 |
785.5 |
800.9 |
785 |
788.3 |
+1.23% |
13,509,400 |
| 2024/9/30 |
759.2 |
781.8 |
758 |
778.7 |
-1.13% |
13,334,600 |
| 2024/9/27 |
793.3 |
794 |
773.3 |
787.6 |
-2.36% |
18,960,000 |
| 2024/9/26 |
804.1 |
809.4 |
798.5 |
806.6 |
+0.86% |
13,154,900 |
| 2024/9/25 |
798.2 |
802.9 |
793 |
799.7 |
+0.58% |
9,499,100 |
| 2024/9/24 |
803.9 |
804 |
785.4 |
795.1 |
+0.79% |
10,068,600 |
| 2024/9/20 |
782.3 |
799.8 |
777.6 |
788.9 |
+3.18% |
28,593,500 |
| 2024/9/19 |
763.8 |
769.6 |
759.7 |
764.6 |
+1.12% |
11,658,300 |
| 2024/9/18 |
749.9 |
757.2 |
743.7 |
756.1 |
+2.45% |
11,395,900 |
| 2024/9/17 |
742.8 |
749.7 |
727.1 |
738 |
+0.38% |
13,713,300 |
| 2024/9/13 |
739.2 |
747.2 |
732.4 |
735.2 |
-0.54% |
14,937,000 |
| 2024/9/12 |
732 |
747.9 |
732 |
739.2 |
+2.50% |
13,527,000 |
| 2024/9/11 |
732.3 |
738.9 |
713.3 |
721.2 |
-3.49% |
16,250,600 |
| 2024/9/10 |
749.9 |
760.4 |
747 |
747.3 |
+0.23% |
11,375,700 |
| 2024/9/9 |
728.1 |
750.1 |
725.8 |
745.6 |
-1.65% |
12,600,700 |
| 2024/9/6 |
761.5 |
769.5 |
753.5 |
758.1 |
-0.60% |
11,835,000 |
| 2024/9/5 |
748.2 |
776.9 |
741 |
762.7 |
-0.07% |
13,576,800 |
| 2024/9/4 |
770 |
770.7 |
758.1 |
763.2 |
-4.87% |
18,577,500 |
| 2024/9/3 |
791.5 |
803.4 |
790.7 |
802.3 |
+1.05% |
10,040,800 |
| 2024/9/2 |
793 |
797.5 |
788.3 |
794 |
+0.57% |
8,233,900 |
| 2024/8/30 |
784.8 |
791.7 |
783.2 |
789.5 |
+1.45% |
14,017,900 |
| 2024/8/29 |
777 |
780.2 |
772.1 |
778.2 |
+0.09% |
9,431,800 |
| 2024/8/28 |
778 |
781.9 |
772.2 |
777.5 |
-1.29% |
9,485,800 |
| 2024/8/27 |
780 |
788 |
774 |
787.7 |
+2.07% |
14,625,400 |
| 2024/8/26 |
768 |
774 |
762.6 |
771.7 |
+1.49% |
12,170,100 |
| 2024/8/23 |
753.9 |
764.2 |
753 |
760.4 |
+1.32% |
14,473,500 |
| 2024/8/22 |
757.8 |
766.2 |
749.2 |
750.5 |
+1.60% |
12,836,100 |
| 2024/8/21 |
735 |
749.4 |
733 |
738.7 |
-2.17% |
13,011,800 |
| 2024/8/20 |
759 |
766.7 |
750.1 |
755.1 |
+0.47% |
13,832,300 |
| 2024/8/19 |
750 |
764.8 |
746.6 |
751.6 |
-1.30% |
12,775,800 |
| 2024/8/16 |
740.4 |
765.5 |
740.4 |
761.5 |
+4.98% |
15,833,700 |
| 2024/8/15 |
710 |
744.3 |
709.3 |
725.4 |
+2.94% |
17,501,400 |
| 2024/8/14 |
688 |
714.9 |
684.1 |
704.7 |
+1.66% |
20,027,400 |
| 2024/8/13 |
702 |
705.1 |
682.3 |
693.2 |
+1.06% |
20,550,100 |
| 2024/8/9 |
685.7 |
705.6 |
651.3 |
685.9 |
+1.55% |
26,449,500 |
| 2024/8/8 |
669 |
690.2 |
662 |
675.4 |
+1.02% |
18,790,100 |
| 2024/8/7 |
648.4 |
693 |
636 |
668.6 |
-0.70% |
26,801,200 |
| 2024/8/6 |
648 |
687.5 |
648 |
673.3 |
+12.10% |
24,523,100 |
| 2024/8/5 |
636.8 |
653.6 |
589 |
600.6 |
-15.11% |
33,308,700 |
| 2024/8/2 |
722.6 |
734.6 |
700.1 |
707.5 |
-6.28% |
24,102,100 |
| 2024/8/1 |
780.6 |
780.6 |
748.1 |
754.9 |
-4.71% |
21,846,300 |
| 2024/7/31 |
775 |
794 |
767.5 |
792.2 |
+0.90% |
16,650,700 |
| 2024/7/30 |
780 |
792.5 |
773.5 |
785.1 |
-0.52% |
11,923,600 |
| 2024/7/29 |
777 |
797 |
774.1 |
789.2 |
+2.67% |
13,193,700 |
| 2024/7/26 |
761.9 |
778.4 |
755.1 |
768.7 |
+1.10% |
15,750,500 |
| 2024/7/25 |
771.3 |
777.2 |
759 |
760.3 |
-3.31% |
12,965,700 |
| 2024/7/24 |
802.2 |
811.5 |
780 |
786.3 |
-1.71% |
12,922,200 |
| 2024/7/23 |
798.1 |
808.5 |
797 |
800 |
-0.12% |
8,127,200 |
| 2024/7/22 |
810 |
814 |
795.1 |
801 |
-1.11% |
10,673,800 |
| 2024/7/19 |
820.1 |
825 |
810 |
810 |
-1.96% |
10,963,400 |
| 2024/7/18 |
846 |
852 |
826.2 |
826.2 |
-1.24% |
13,004,300 |
| 2024/7/17 |
831 |
839.9 |
830.3 |
836.6 |
+1.25% |
11,811,700 |
| 2024/7/16 |
823 |
831 |
820.4 |
826.3 |
+1.55% |
12,242,200 |
| 2024/7/12 |
821.9 |
823.9 |
811.7 |
813.7 |
-1.88% |
13,580,300 |
| 2024/7/11 |
835 |
837.4 |
821 |
829.3 |
+0.11% |
13,674,200 |
| 2024/7/10 |
830.5 |
845.1 |
823 |
828.4 |
-0.14% |
15,440,100 |
| 2024/7/9 |
843.3 |
851 |
828.7 |
829.6 |
-0.63% |
15,239,700 |
| 2024/7/8 |
839.3 |
843.8 |
833.1 |
834.9 |
-0.86% |
11,572,700 |
| 2024/7/5 |
855.6 |
865.9 |
841.1 |
842.1 |
-0.85% |
12,915,500 |
| 2024/7/4 |
842.1 |
851.1 |
837.1 |
849.3 |
+0.80% |
12,796,700 |
| 2024/7/3 |
846 |
847.2 |
836.1 |
842.6 |
-1.62% |
15,294,300 |
| 2024/7/2 |
844 |
859.2 |
842.5 |
856.5 |
+1.69% |
21,002,100 |
| 2024/7/1 |
829 |
845.5 |
828.6 |
842.3 |
+1.90% |
15,538,300 |
| 2024/6/28 |
829.8 |
831 |
824.2 |
826.6 |
+0.79% |
14,636,600 |
| 2024/6/27 |
823.5 |
830.2 |
811.8 |
820.1 |
-0.55% |
17,241,700 |
| 2024/6/26 |
833 |
833.9 |
817.5 |
824.6 |
-0.94% |
11,541,200 |
| 2024/6/25 |
816.5 |
833.5 |
815.3 |
832.4 |
+3.02% |
16,240,000 |
| 2024/6/24 |
800 |
810.5 |
795 |
808 |
+1.00% |
11,066,800 |
| 2024/6/21 |
808 |
816.3 |
799.6 |
800 |
+0.23% |
19,155,000 |
| 2024/6/20 |
799 |
803.4 |
792.4 |
798.2 |
-0.34% |
11,505,500 |
| 2024/6/19 |
809.1 |
815.8 |
800.8 |
800.9 |
-0.96% |
12,864,700 |
| 2024/6/18 |
818 |
821.7 |
806.6 |
808.7 |
+0.21% |
12,356,400 |
| 2024/6/17 |
831.1 |
833.8 |
803.6 |
807 |
-3.23% |
20,337,600 |
| 2024/6/14 |
814.6 |
834 |
813.2 |
833.9 |
+2.56% |
21,973,300 |
| 2024/6/13 |
821.5 |
833.6 |
812.5 |
813.1 |
-1.14% |
16,558,500 |
| 2024/6/12 |
815.5 |
830 |
811 |
822.5 |
+2.40% |
20,677,800 |
| 2024/6/11 |
813.7 |
817.2 |
803.2 |
803.2 |
+0.44% |
15,235,000 |
| 2024/6/10 |
798 |
812.4 |
797.4 |
799.7 |
+2.82% |
16,890,600 |
| 2024/6/7 |
783.5 |
789.4 |
777.2 |
777.8 |
-0.59% |
10,022,400 |
| 2024/6/6 |
789.7 |
795.5 |
776.9 |
782.4 |
+0.67% |
14,954,100 |
| 2024/6/5 |
788 |
788.7 |
776.6 |
777.2 |
-2.52% |
14,559,400 |
| 2024/6/4 |
813.2 |
825.1 |
793.7 |
797.3 |
-2.77% |
16,547,400 |
| 2024/6/3 |
811 |
828.8 |
809.6 |
820 |
+1.18% |
16,814,600 |
| 2024/5/31 |
801.3 |
814 |
798 |
810.4 |
+2.67% |
29,690,400 |
| 2024/5/30 |
781.3 |
799.6 |
780 |
789.3 |
-1.36% |
13,275,800 |
| 2024/5/29 |
805.1 |
811.4 |
796.8 |
800.2 |
-0.31% |
12,658,000 |
| 2024/5/28 |
795 |
810.4 |
795 |
802.7 |
+1.34% |
12,833,700 |
| 2024/5/27 |
772 |
792.8 |
771 |
792.1 |
+2.52% |
10,348,200 |
| 2024/5/24 |
767.9 |
777.9 |
761.1 |
772.6 |
-0.89% |
12,237,300 |
| 2024/5/23 |
769 |
779.5 |
760.1 |
779.5 |
-1.35% |
21,168,600 |
| 2024/5/22 |
794.3 |
804.8 |
789 |
790.2 |
-2.20% |
15,821,600 |
| 2024/5/21 |
788.5 |
829 |
783.7 |
808 |
+1.66% |
32,649,300 |
| 2024/5/20 |
753.8 |
795.2 |
753.1 |
794.8 |
+6.21% |
23,387,000 |
| 2024/5/17 |
745.1 |
755 |
743 |
748.3 |
+0.39% |
13,349,400 |
| 2024/5/16 |
772.7 |
784.9 |
745.4 |
745.4 |
-2.51% |
19,443,400 |
| 2024/5/15 |
789 |
799.4 |
762.7 |
764.6 |
-3.31% |
33,656,500 |
| 2024/5/14 |
719 |
820 |
702.7 |
790.8 |
+10.76% |
87,258,500 |
| 2024/5/13 |
718.4 |
721 |
712.1 |
714 |
-0.78% |
8,476,700 |
| 2024/5/10 |
714 |
722.4 |
711.7 |
719.6 |
+1.91% |
12,323,900 |
| 2024/5/9 |
702.3 |
706.7 |
697.4 |
706.1 |
+1.52% |
9,986,300 |
| 2024/5/8 |
705.6 |
707.9 |
695.5 |
695.5 |
-1.43% |
9,424,700 |
| 2024/5/7 |
718 |
719.7 |
699.1 |
705.6 |
+0.13% |
12,620,000 |
| 2024/5/2 |
700 |
711.7 |
695.2 |
704.7 |
-0.48% |
11,271,200 |
| 2024/5/1 |
709.9 |
713.5 |
699.6 |
708.1 |
-3.12% |
14,650,600 |
| 2024/4/30 |
719.5 |
730.9 |
715.2 |
730.9 |
+2.67% |
14,463,000 |
| 2024/4/26 |
704.4 |
714.1 |
702.9 |
711.9 |
+1.21% |
9,710,200 |
| 2024/4/25 |
711.1 |
719.5 |
703.4 |
703.4 |
-2.09% |
11,465,300 |
| 2024/4/24 |
712.8 |
720.3 |
711.5 |
718.4 |
+0.20% |
10,503,100 |
| 2024/4/23 |
721 |
730.8 |
714.8 |
717 |
-0.38% |
10,541,100 |
| 2024/4/22 |
720.1 |
731.5 |
712.9 |
719.7 |
-0.06% |
11,226,100 |
| 2024/4/19 |
715.1 |
734.2 |
708.6 |
720.1 |
-0.12% |
21,779,900 |
| 2024/4/18 |
707 |
728.5 |
705 |
721 |
+0.21% |
14,236,000 |
| 2024/4/17 |
742.7 |
743.5 |
712 |
719.5 |
-3.05% |
14,815,600 |
| 2024/4/16 |
766.7 |
769.3 |
739.8 |
742.1 |
-4.18% |
15,181,300 |
| 2024/4/15 |
764.2 |
775.4 |
758.9 |
774.5 |
+1.35% |
16,372,000 |
| 2024/4/12 |
771.1 |
777 |
763.2 |
764.2 |
-0.89% |
13,363,800 |
| 2024/4/11 |
742.6 |
774.9 |
741 |
771.1 |
+2.62% |
21,452,000 |
| 2024/4/10 |
745 |
757.8 |
742.7 |
751.4 |
+0.19% |
13,851,000 |
| 2024/4/9 |
742 |
751.9 |
738.1 |
750 |
+1.12% |
19,356,000 |
| 2024/4/8 |
733 |
741.7 |
725.5 |
741.7 |
+2.02% |
17,924,900 |
| 2024/4/5 |
718.4 |
731.5 |
710.5 |
727 |
+0.53% |
17,346,400 |
| 2024/4/4 |
725 |
729.4 |
719.4 |
723.2 |
+1.15% |
13,653,900 |
|
