日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
956.6 |
961.4 |
953.4 |
958.8 |
+0.72% |
651,000 |
2024/7/18 |
955.9 |
962.8 |
951.9 |
951.9 |
-0.22% |
876,200 |
2024/7/17 |
954.5 |
959.9 |
945.3 |
954 |
+0.76% |
903,300 |
2024/7/16 |
950.7 |
955.1 |
942.8 |
946.8 |
-0.41% |
876,500 |
2024/7/12 |
946 |
951.8 |
940 |
950.7 |
-0.03% |
821,200 |
2024/7/11 |
954.7 |
956.9 |
950 |
951 |
+0.59% |
980,500 |
2024/7/10 |
949.4 |
953.4 |
934.8 |
945.4 |
-0.36% |
999,900 |
2024/7/9 |
947.8 |
953.8 |
944.1 |
948.8 |
+0.11% |
1,274,800 |
2024/7/8 |
944.6 |
954 |
944 |
947.8 |
+0.42% |
1,375,900 |
2024/7/5 |
955.9 |
960.5 |
943.8 |
943.8 |
-1.17% |
954,700 |
2024/7/4 |
957 |
962 |
952.6 |
955 |
-0.21% |
739,900 |
2024/7/3 |
953.9 |
959.7 |
951.1 |
957 |
+0.87% |
984,800 |
2024/7/2 |
937 |
951.2 |
926.8 |
948.7 |
+0.20% |
1,551,000 |
2024/7/1 |
941.6 |
946.8 |
940.3 |
946.8 |
+0.77% |
1,006,800 |
2024/6/28 |
946 |
948.2 |
936.3 |
939.6 |
-0.53% |
964,800 |
2024/6/27 |
935.6 |
949.2 |
931 |
944.6 |
+0.95% |
1,181,500 |
2024/6/26 |
936 |
942 |
933.8 |
935.7 |
-0.31% |
1,195,000 |
2024/6/25 |
928.6 |
945 |
926 |
938.6 |
+0.83% |
966,700 |
2024/6/24 |
950.5 |
952.8 |
928 |
930.9 |
-0.49% |
1,283,400 |
2024/6/21 |
939.5 |
949 |
935.2 |
935.5 |
-0.36% |
5,823,200 |
2024/6/20 |
947 |
952.6 |
934.4 |
938.9 |
-1.27% |
1,558,000 |
2024/6/19 |
956.7 |
960.8 |
942.1 |
951 |
+0.15% |
1,378,800 |
2024/6/18 |
941.8 |
949.6 |
939.7 |
949.6 |
+0.83% |
1,213,700 |
2024/6/17 |
953.5 |
953.5 |
935.7 |
941.8 |
-1.23% |
1,633,000 |
2024/6/14 |
958 |
960 |
947.4 |
953.5 |
-0.79% |
2,676,200 |
2024/6/13 |
956.8 |
968 |
955.1 |
961.1 |
-0.19% |
1,199,700 |
2024/6/12 |
964.5 |
970.5 |
958.8 |
962.9 |
-0.32% |
1,184,300 |
2024/6/11 |
967 |
975 |
962.3 |
966 |
-1.08% |
1,123,900 |
2024/6/10 |
976 |
990 |
959.8 |
976.5 |
+3.86% |
2,914,200 |
2024/6/7 |
927.8 |
940.2 |
927 |
940.2 |
+1.34% |
840,100 |
2024/6/6 |
938.7 |
939.9 |
927.8 |
927.8 |
-1.85% |
1,127,600 |
2024/6/5 |
946 |
949.2 |
938.4 |
945.3 |
-0.07% |
1,067,100 |
2024/6/4 |
944.5 |
949.2 |
939.1 |
946 |
-0.40% |
1,110,600 |
2024/6/3 |
948 |
959.4 |
948 |
949.8 |
+0.36% |
1,129,500 |
2024/5/31 |
943.4 |
955.2 |
936.4 |
946.4 |
+0.78% |
1,638,700 |
2024/5/30 |
935 |
939.1 |
929.8 |
939.1 |
+0.22% |
692,100 |
2024/5/29 |
948.5 |
953.4 |
935.3 |
937 |
-1.11% |
933,100 |
2024/5/28 |
942.6 |
952.6 |
937.6 |
947.5 |
-0.16% |
1,020,100 |
2024/5/27 |
933.8 |
949 |
932.2 |
949 |
+2.15% |
984,400 |
2024/5/24 |
922.5 |
934.5 |
922.2 |
929 |
+0.70% |
1,071,300 |
2024/5/23 |
904.9 |
933.4 |
902.1 |
922.5 |
+1.16% |
1,131,900 |
2024/5/22 |
907.7 |
916.6 |
902.8 |
911.9 |
-0.63% |
1,277,900 |
2024/5/21 |
916.3 |
933.1 |
914.1 |
917.7 |
+0.20% |
1,123,000 |
2024/5/20 |
914.1 |
942.9 |
914.1 |
915.9 |
+0.22% |
2,087,300 |
2024/5/17 |
898.3 |
919 |
890.7 |
913.9 |
+0.81% |
1,740,300 |
2024/5/16 |
910 |
924.6 |
903.3 |
906.6 |
-1.99% |
2,029,000 |
2024/5/15 |
935 |
949.9 |
903.9 |
925 |
+9.47% |
6,678,000 |
2024/5/14 |
851.5 |
858 |
839.4 |
845 |
-0.04% |
970,500 |
2024/5/13 |
854.8 |
857.9 |
842.9 |
845.3 |
-2.04% |
1,173,600 |
2024/5/10 |
866 |
870.9 |
861.2 |
862.9 |
-0.21% |
490,800 |
2024/5/9 |
863.4 |
871.1 |
860.2 |
864.7 |
+0.45% |
606,200 |
2024/5/8 |
863.5 |
866.4 |
850.5 |
860.8 |
-0.08% |
689,700 |
2024/5/7 |
869.2 |
869.2 |
860.6 |
861.5 |
-1.20% |
622,400 |
2024/5/2 |
876.1 |
879.9 |
869.7 |
872 |
-0.08% |
759,100 |
2024/5/1 |
868.9 |
881.7 |
868.4 |
872.7 |
-0.56% |
534,800 |
2024/4/30 |
880 |
883.5 |
865.3 |
877.6 |
+1.02% |
647,300 |
2024/4/26 |
864.4 |
874.9 |
856 |
868.7 |
+0.40% |
954,600 |
2024/4/25 |
870.2 |
876.2 |
864.5 |
865.2 |
-0.69% |
776,700 |
2024/4/24 |
870 |
875.8 |
865.6 |
871.2 |
+1.03% |
966,100 |
2024/4/23 |
863 |
867.1 |
857 |
862.3 |
+0.95% |
1,026,200 |
2024/4/22 |
848.4 |
855.7 |
840.5 |
854.2 |
+2.50% |
1,231,100 |
2024/4/19 |
840.2 |
841.5 |
824.3 |
833.4 |
-0.99% |
979,700 |
2024/4/18 |
840.5 |
849.7 |
840.4 |
841.7 |
+0.25% |
971,100 |
2024/4/17 |
843.5 |
844.4 |
833 |
839.6 |
-1.27% |
854,600 |
2024/4/16 |
857.5 |
863.7 |
846.7 |
850.4 |
-0.30% |
1,088,300 |
2024/4/15 |
852.3 |
859.6 |
846.6 |
853 |
-0.81% |
672,300 |
2024/4/12 |
851 |
860.9 |
848.5 |
860 |
+1.43% |
953,500 |
2024/4/11 |
835.1 |
848.8 |
832.9 |
847.9 |
+1.02% |
1,086,000 |
2024/4/10 |
839.5 |
845 |
836.4 |
839.3 |
+0.47% |
1,056,200 |
2024/4/9 |
833.9 |
839.1 |
825.4 |
835.4 |
+0.25% |
947,800 |
2024/4/8 |
821.9 |
834.8 |
821.9 |
833.3 |
+2.40% |
1,151,700 |
2024/4/5 |
802 |
814 |
798.2 |
813.8 |
+0.35% |
983,700 |
2024/4/4 |
818.1 |
819.1 |
809.8 |
811 |
-0.31% |
1,025,900 |
2024/4/3 |
812 |
820.8 |
811 |
813.5 |
-0.23% |
1,001,900 |
2024/4/2 |
817.8 |
822.1 |
812.2 |
815.4 |
-1.28% |
1,043,700 |
2024/4/1 |
830 |
833.7 |
820.7 |
826 |
-0.71% |
1,552,300 |
2024/3/29 |
823.8 |
837.4 |
822 |
831.9 |
+1.45% |
1,336,500 |
2024/3/28 |
821.4 |
827.9 |
813.6 |
820 |
-2.62% |
1,359,300 |
2024/3/27 |
837.4 |
848.8 |
834.1 |
842.1 |
+0.95% |
1,066,800 |
2024/3/26 |
833.3 |
841.8 |
831 |
834.2 |
-0.68% |
1,028,900 |
2024/3/25 |
865 |
865.2 |
839 |
839.9 |
-3.76% |
1,389,700 |
2024/3/22 |
872.3 |
874.2 |
863.2 |
872.7 |
+0.73% |
1,017,700 |
2024/3/21 |
851 |
869.8 |
851 |
866.4 |
+1.94% |
1,251,300 |
2024/3/19 |
846.9 |
851.7 |
840.4 |
849.9 |
-0.25% |
1,341,400 |
2024/3/18 |
852.7 |
856 |
849.5 |
852 |
-0.09% |
955,400 |
2024/3/15 |
858.7 |
859.7 |
849.5 |
852.8 |
-0.51% |
1,823,900 |
2024/3/14 |
849.6 |
857.2 |
843.1 |
857.2 |
+1.59% |
1,359,000 |
2024/3/13 |
848 |
854 |
841.8 |
843.8 |
-0.80% |
1,198,600 |
2024/3/12 |
851.6 |
857.1 |
839.2 |
850.6 |
+0.28% |
1,303,000 |
2024/3/11 |
850 |
852 |
837.4 |
848.2 |
-0.56% |
1,206,400 |
2024/3/8 |
834.8 |
854.7 |
826.4 |
853 |
+1.37% |
1,042,000 |
2024/3/7 |
837 |
847.6 |
837 |
841.5 |
+0.91% |
1,002,400 |
2024/3/6 |
821.2 |
841.1 |
821.2 |
833.9 |
+1.30% |
1,369,000 |
2024/3/5 |
835 |
835 |
816.2 |
823.2 |
-2.00% |
1,110,900 |
2024/3/4 |
833 |
843.5 |
827.1 |
840 |
-0.84% |
1,467,700 |
2024/3/1 |
838 |
852.2 |
832.3 |
847.1 |
+2.02% |
1,237,500 |
2024/2/29 |
832.8 |
840.4 |
823 |
830.3 |
+0.08% |
1,363,000 |
2024/2/28 |
826.8 |
837.9 |
826.8 |
829.6 |
+0.13% |
841,800 |
2024/2/27 |
819.6 |
832.8 |
815.9 |
828.5 |
+0.68% |
1,056,200 |
2024/2/26 |
826 |
834.2 |
818.5 |
822.9 |
+1.02% |
1,173,200 |
2024/2/22 |
825 |
828.1 |
812.8 |
814.6 |
-0.22% |
1,213,800 |
2024/2/21 |
815 |
817.2 |
806 |
816.4 |
+0.49% |
1,377,900 |
2024/2/20 |
810 |
821.3 |
809.5 |
812.4 |
+0.96% |
1,350,900 |
2024/2/19 |
789.5 |
807 |
785.2 |
804.7 |
+2.26% |
871,200 |
2024/2/16 |
790 |
794.4 |
779 |
786.9 |
+0.42% |
2,292,900 |
2024/2/15 |
786.4 |
791.2 |
777.8 |
783.6 |
+0.10% |
1,463,900 |
2024/2/14 |
795 |
799.6 |
782.1 |
782.8 |
-1.29% |
1,241,700 |
2024/2/13 |
791.6 |
796.5 |
787.1 |
793 |
+0.92% |
1,048,400 |
2024/2/9 |
785.5 |
796.8 |
781.1 |
785.8 |
-0.87% |
912,400 |
2024/2/8 |
799.9 |
799.9 |
784.6 |
792.7 |
-0.75% |
1,043,900 |
2024/2/7 |
793 |
798.9 |
789.3 |
798.7 |
+0.58% |
798,000 |
2024/2/6 |
812.8 |
812.9 |
794.1 |
794.1 |
-0.46% |
1,072,200 |
2024/2/5 |
806.2 |
808.4 |
793.2 |
797.8 |
-0.92% |
1,147,200 |
2024/2/2 |
810 |
811.3 |
801.1 |
805.2 |
+1.00% |
1,340,800 |
2024/2/1 |
788 |
797.8 |
769.2 |
797.2 |
-1.18% |
2,007,000 |
2024/1/31 |
799 |
807.2 |
790.2 |
806.7 |
+0.91% |
734,900 |
2024/1/30 |
807.9 |
807.9 |
795.7 |
799.4 |
-0.83% |
685,200 |
2024/1/29 |
796.7 |
807.3 |
796.7 |
806.1 |
+1.31% |
578,000 |
2024/1/26 |
797 |
800.9 |
793 |
795.7 |
-0.30% |
693,200 |
2024/1/25 |
806.6 |
807.2 |
795.7 |
798.1 |
-0.87% |
591,300 |
2024/1/24 |
807 |
809 |
800.8 |
805.1 |
-0.87% |
777,100 |
2024/1/23 |
817.8 |
824.7 |
811.8 |
812.2 |
-0.65% |
497,700 |
2024/1/22 |
810.9 |
822.2 |
810.9 |
817.5 |
+1.00% |
637,700 |
|