日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
258 |
259.8 |
256.3 |
258.8 |
+0.98% |
3,023,900 |
2024/9/30 |
253.1 |
258.2 |
253 |
256.3 |
-2.99% |
6,110,300 |
2024/9/27 |
263.9 |
264.7 |
258.8 |
264.2 |
-0.15% |
4,166,400 |
2024/9/26 |
263.1 |
264.6 |
260 |
264.6 |
+1.07% |
3,487,700 |
2024/9/25 |
259 |
262.6 |
257.2 |
261.8 |
+1.39% |
4,272,200 |
2024/9/24 |
262.4 |
262.7 |
257.5 |
258.2 |
-0.65% |
3,816,500 |
2024/9/20 |
260.8 |
262.3 |
258.1 |
259.9 |
+1.60% |
4,250,800 |
2024/9/19 |
257.4 |
258.5 |
255.5 |
255.8 |
+1.71% |
2,949,300 |
2024/9/18 |
252.2 |
253.2 |
248.8 |
251.5 |
+1.17% |
3,469,900 |
2024/9/17 |
248.7 |
250.7 |
245.3 |
248.6 |
+0.00% |
3,489,900 |
2024/9/13 |
250.4 |
251.8 |
248 |
248.6 |
-0.84% |
2,988,800 |
2024/9/12 |
252.4 |
253.9 |
248.5 |
250.7 |
+2.20% |
2,691,100 |
2024/9/11 |
251.9 |
252.6 |
244.2 |
245.3 |
-3.80% |
7,768,300 |
2024/9/10 |
256.4 |
257.5 |
254.2 |
255 |
-0.20% |
3,088,300 |
2024/9/9 |
251.5 |
256.4 |
250.1 |
255.5 |
-0.58% |
3,880,400 |
2024/9/6 |
259 |
260.9 |
255.9 |
257 |
-1.00% |
2,917,600 |
2024/9/5 |
257.3 |
263.6 |
257 |
259.6 |
+0.00% |
3,273,000 |
2024/9/4 |
260 |
262.9 |
258.2 |
259.6 |
-4.17% |
6,806,800 |
2024/9/3 |
272.3 |
273 |
269.6 |
270.9 |
-0.77% |
2,887,400 |
2024/9/2 |
277.8 |
277.8 |
271.5 |
273 |
-0.11% |
3,035,900 |
2024/8/30 |
272.2 |
276.2 |
271.9 |
273.3 |
+0.77% |
4,938,700 |
2024/8/29 |
267.6 |
272.3 |
267.6 |
271.2 |
+1.35% |
4,442,600 |
2024/8/28 |
265.3 |
267.9 |
264.4 |
267.6 |
-0.34% |
4,060,000 |
2024/8/27 |
267 |
269.8 |
264.9 |
268.5 |
+1.13% |
2,549,000 |
2024/8/26 |
265.2 |
267.9 |
263.2 |
265.5 |
-1.19% |
3,331,700 |
2024/8/23 |
266.9 |
270 |
265 |
268.7 |
+1.28% |
3,135,800 |
2024/8/22 |
266.8 |
269 |
264.1 |
265.3 |
-0.41% |
2,566,000 |
2024/8/21 |
262.4 |
267.7 |
261.3 |
266.4 |
-0.82% |
3,069,200 |
2024/8/20 |
268.7 |
269.4 |
266.5 |
268.6 |
+1.47% |
2,801,200 |
2024/8/19 |
269 |
269.6 |
264.6 |
264.7 |
-2.40% |
3,873,500 |
2024/8/16 |
271.6 |
271.8 |
268 |
271.2 |
+2.46% |
4,732,000 |
2024/8/15 |
261.7 |
266.5 |
260.4 |
264.7 |
+1.46% |
3,225,900 |
2024/8/14 |
260 |
263.6 |
257.7 |
260.9 |
+1.12% |
4,527,000 |
2024/8/13 |
258 |
258.4 |
253.5 |
258 |
+1.98% |
5,485,500 |
2024/8/9 |
253.6 |
258.3 |
250.1 |
253 |
+2.80% |
6,228,300 |
2024/8/8 |
245 |
253.6 |
245 |
246.1 |
-2.34% |
5,291,500 |
2024/8/7 |
237.6 |
258.5 |
236.7 |
252 |
+3.96% |
7,956,000 |
2024/8/6 |
248.1 |
251.3 |
237.4 |
242.4 |
+4.44% |
11,287,700 |
2024/8/5 |
260.4 |
268.9 |
230.1 |
232.1 |
-15.72% |
17,187,900 |
2024/8/2 |
286 |
288.3 |
273.9 |
275.4 |
-6.26% |
10,380,700 |
2024/8/1 |
299.7 |
301.4 |
289.7 |
293.8 |
-4.14% |
8,265,200 |
2024/7/31 |
303.7 |
306.8 |
300.4 |
306.5 |
+0.43% |
5,590,200 |
2024/7/30 |
301.5 |
305.7 |
301.1 |
305.2 |
+0.96% |
2,221,800 |
2024/7/29 |
303.9 |
306.9 |
302 |
302.3 |
+1.21% |
2,592,800 |
2024/7/26 |
301 |
301.9 |
297.7 |
298.7 |
+0.44% |
3,471,000 |
2024/7/25 |
301 |
305 |
296.5 |
297.4 |
-2.59% |
6,585,800 |
2024/7/24 |
310 |
312 |
305.3 |
305.3 |
-3.08% |
4,522,900 |
2024/7/23 |
316.4 |
317.9 |
314.5 |
315 |
+0.00% |
3,256,900 |
2024/7/22 |
323 |
323 |
314.9 |
315 |
-2.30% |
3,411,500 |
2024/7/19 |
322.5 |
323.2 |
320.3 |
322.4 |
+0.31% |
2,920,400 |
2024/7/18 |
330 |
333.7 |
321.4 |
321.4 |
-4.32% |
5,400,100 |
2024/7/17 |
335 |
338.4 |
333.4 |
335.9 |
+1.48% |
5,774,600 |
2024/7/16 |
330 |
333.7 |
328.1 |
331 |
+1.07% |
4,549,300 |
2024/7/12 |
333 |
333 |
324.8 |
327.5 |
-2.21% |
5,366,400 |
2024/7/11 |
324.7 |
335.5 |
324.3 |
334.9 |
+4.36% |
10,862,500 |
2024/7/10 |
321 |
322 |
318 |
320.9 |
-0.28% |
3,251,500 |
2024/7/9 |
320.6 |
324.4 |
319.6 |
321.8 |
+0.75% |
3,974,000 |
2024/7/8 |
325 |
325 |
317.9 |
319.4 |
-1.96% |
3,451,000 |
2024/7/5 |
328 |
328.2 |
323.5 |
325.8 |
-0.85% |
4,665,900 |
2024/7/4 |
320 |
329.5 |
319.6 |
328.6 |
+2.34% |
4,549,500 |
2024/7/3 |
318.8 |
321.1 |
316.6 |
321.1 |
+1.10% |
3,059,500 |
2024/7/2 |
317 |
321.3 |
315.2 |
317.6 |
-0.03% |
3,630,900 |
2024/7/1 |
320.3 |
321.8 |
313.8 |
317.7 |
-0.81% |
3,162,900 |
2024/6/28 |
318 |
323 |
316.9 |
320.3 |
+1.14% |
6,847,000 |
2024/6/27 |
315.8 |
317.5 |
314.1 |
316.7 |
+1.18% |
3,859,100 |
2024/6/26 |
313 |
315.6 |
310.5 |
313 |
-0.54% |
4,280,500 |
2024/6/25 |
308 |
315 |
306.7 |
314.7 |
+3.35% |
4,973,300 |
2024/6/24 |
302.3 |
306.5 |
301 |
304.5 |
+1.84% |
3,985,900 |
2024/6/21 |
301 |
303.8 |
298.8 |
299 |
+0.13% |
4,413,500 |
2024/6/20 |
300.5 |
301.4 |
296.3 |
298.6 |
-0.40% |
2,435,000 |
2024/6/19 |
300 |
303.3 |
299.4 |
299.8 |
-0.23% |
2,191,500 |
2024/6/18 |
299 |
303.7 |
298.5 |
300.5 |
+2.11% |
3,148,300 |
2024/6/17 |
302 |
302.1 |
294.3 |
294.3 |
-4.23% |
7,318,600 |
2024/6/14 |
305.7 |
309.9 |
305.4 |
307.3 |
-0.10% |
3,945,100 |
2024/6/13 |
311.5 |
311.5 |
306.6 |
307.6 |
-1.25% |
2,491,300 |
2024/6/12 |
312 |
314.8 |
308.8 |
311.5 |
+0.23% |
3,493,700 |
2024/6/11 |
316.8 |
317.9 |
310.6 |
310.8 |
-2.08% |
3,148,100 |
2024/6/10 |
314.8 |
318.1 |
312.7 |
317.4 |
+1.41% |
2,911,200 |
2024/6/7 |
313 |
315.8 |
312 |
313 |
+0.16% |
2,670,000 |
2024/6/6 |
319 |
319.5 |
311.1 |
312.5 |
-1.54% |
3,226,400 |
2024/6/5 |
323 |
324.4 |
317 |
317.4 |
-3.29% |
5,802,500 |
2024/6/4 |
328.3 |
329.1 |
323.6 |
328.2 |
-0.67% |
6,982,500 |
2024/6/3 |
325 |
330.8 |
320.7 |
330.4 |
+3.25% |
11,491,000 |
2024/5/31 |
306.9 |
323.8 |
306.9 |
320 |
+4.99% |
13,982,800 |
2024/5/30 |
299.7 |
305.5 |
296.5 |
304.8 |
+0.99% |
7,529,200 |
2024/5/29 |
305 |
305.7 |
301.8 |
301.8 |
-1.15% |
2,221,200 |
2024/5/28 |
304 |
307.8 |
303.8 |
305.3 |
+0.76% |
2,742,700 |
2024/5/27 |
303.8 |
303.8 |
299.9 |
303 |
+0.30% |
1,955,400 |
2024/5/24 |
299.1 |
303.9 |
297.4 |
302.1 |
-0.17% |
2,584,800 |
2024/5/23 |
301.3 |
303.1 |
299.8 |
302.6 |
+0.43% |
3,896,400 |
2024/5/22 |
300.3 |
304.3 |
300.3 |
301.3 |
-0.53% |
4,332,800 |
2024/5/21 |
306.1 |
314.4 |
302.8 |
302.9 |
-0.03% |
9,115,600 |
2024/5/20 |
307.6 |
309.9 |
301.7 |
303 |
-0.75% |
3,729,900 |
2024/5/17 |
300.9 |
307.7 |
300.7 |
305.3 |
+0.49% |
5,123,900 |
2024/5/16 |
310.5 |
310.6 |
295.9 |
303.8 |
-2.44% |
9,943,500 |
2024/5/15 |
310 |
320 |
309.4 |
311.4 |
+3.01% |
11,401,000 |
2024/5/14 |
307.3 |
308.8 |
300.6 |
302.3 |
-1.63% |
5,034,300 |
2024/5/13 |
308.9 |
311.8 |
306.7 |
307.3 |
-0.23% |
4,258,100 |
2024/5/10 |
312 |
313.7 |
306.9 |
308 |
-1.06% |
4,647,000 |
2024/5/9 |
311.5 |
313.6 |
306.5 |
311.3 |
+0.68% |
2,896,400 |
2024/5/8 |
309 |
310 |
303.9 |
309.2 |
-0.39% |
5,159,700 |
2024/5/7 |
310 |
312.2 |
307.5 |
310.4 |
+1.01% |
3,149,900 |
2024/5/2 |
307.4 |
310.1 |
306.1 |
307.3 |
+0.03% |
3,831,100 |
2024/5/1 |
306.8 |
308.8 |
302.6 |
307.2 |
-2.17% |
6,703,700 |
2024/4/30 |
308.9 |
314.5 |
306.7 |
314 |
+2.31% |
6,097,400 |
2024/4/26 |
314.3 |
316 |
304.9 |
306.9 |
-2.88% |
8,290,200 |
2024/4/25 |
319.2 |
321.9 |
316 |
316 |
-1.03% |
6,295,100 |
2024/4/24 |
317.2 |
320.5 |
304.1 |
319.3 |
+1.88% |
6,672,900 |
2024/4/23 |
316 |
317 |
310.4 |
313.4 |
+0.19% |
3,084,400 |
2024/4/22 |
308 |
313.1 |
307.8 |
312.8 |
+2.86% |
4,478,900 |
2024/4/19 |
309.2 |
309.3 |
302.5 |
304.1 |
-1.74% |
4,831,500 |
2024/4/18 |
302.2 |
311.3 |
301.7 |
309.5 |
+2.38% |
4,184,000 |
2024/4/17 |
305 |
305.6 |
300.6 |
302.3 |
-0.40% |
3,526,600 |
2024/4/16 |
308.8 |
310.7 |
302.3 |
303.5 |
-2.63% |
3,784,000 |
2024/4/15 |
304.7 |
311.7 |
303.9 |
311.7 |
+1.30% |
3,401,500 |
2024/4/12 |
309 |
311.2 |
306.8 |
307.7 |
-0.52% |
3,169,400 |
2024/4/11 |
307.6 |
309.8 |
306.8 |
309.3 |
-0.42% |
2,203,500 |
2024/4/10 |
313.3 |
314.2 |
310.1 |
310.6 |
-1.43% |
2,471,900 |
2024/4/9 |
313.2 |
316.1 |
312 |
315.1 |
+0.99% |
2,876,200 |
2024/4/8 |
306 |
312 |
305.1 |
312 |
+2.63% |
3,878,800 |
2024/4/5 |
303 |
306 |
301 |
304 |
-1.01% |
5,043,200 |
2024/4/4 |
310 |
310 |
306 |
307.1 |
-0.45% |
3,888,300 |
2024/4/3 |
304 |
313.1 |
302.4 |
308.5 |
+0.78% |
5,494,600 |
|