日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
939.7 |
940 |
924 |
930.5 |
-0.75% |
2,588,100 |
2024/7/18 |
919.3 |
950 |
917.1 |
937.5 |
+0.37% |
3,522,700 |
2024/7/17 |
931.1 |
941.4 |
930.3 |
934 |
+0.46% |
2,550,100 |
2024/7/16 |
926.3 |
935.2 |
918.5 |
929.7 |
+1.01% |
3,300,600 |
2024/7/12 |
922.2 |
926.8 |
918.1 |
920.4 |
-1.79% |
3,109,100 |
2024/7/11 |
955 |
955.8 |
933 |
937.2 |
-0.66% |
3,087,800 |
2024/7/10 |
940.7 |
948.4 |
933.9 |
943.4 |
+0.63% |
2,677,000 |
2024/7/9 |
930.3 |
942.1 |
928 |
937.5 |
+0.58% |
3,959,500 |
2024/7/8 |
951.3 |
954.7 |
932.1 |
932.1 |
-1.92% |
3,868,100 |
2024/7/5 |
961.6 |
966 |
949.1 |
950.3 |
-1.04% |
2,124,300 |
2024/7/4 |
963.1 |
963.1 |
947.6 |
960.3 |
+0.33% |
4,288,400 |
2024/7/3 |
970 |
971.4 |
948.4 |
957.1 |
-1.45% |
3,365,100 |
2024/7/2 |
958 |
983.3 |
957.2 |
971.2 |
+0.94% |
3,558,600 |
2024/7/1 |
960 |
964.7 |
947.2 |
962.2 |
+1.69% |
3,607,300 |
2024/6/28 |
949 |
956.5 |
944 |
946.2 |
+1.00% |
5,052,400 |
2024/6/27 |
943.1 |
948.8 |
905 |
936.8 |
-0.36% |
5,834,900 |
2024/6/26 |
948 |
954 |
938.3 |
940.2 |
+0.38% |
4,176,900 |
2024/6/25 |
930 |
947.8 |
926 |
936.6 |
+2.81% |
4,615,400 |
2024/6/24 |
909.5 |
916.5 |
900.2 |
911 |
+0.92% |
3,340,500 |
2024/6/21 |
919.1 |
919.6 |
900.7 |
902.7 |
+1.53% |
4,721,500 |
2024/6/20 |
888.8 |
896.5 |
882.8 |
889.1 |
-0.03% |
3,214,800 |
2024/6/19 |
894.9 |
900 |
886.8 |
889.4 |
+0.91% |
2,185,400 |
2024/6/18 |
889 |
896 |
874.9 |
881.4 |
+0.02% |
2,975,400 |
2024/6/17 |
886 |
894.7 |
870.7 |
881.2 |
+0.11% |
3,399,800 |
2024/6/14 |
887.3 |
890.9 |
871 |
880.2 |
-0.86% |
6,368,500 |
2024/6/13 |
895.2 |
895.8 |
862.5 |
887.8 |
-0.83% |
6,234,300 |
2024/6/12 |
895 |
901.8 |
889.3 |
895.2 |
-1.38% |
2,996,900 |
2024/6/11 |
920 |
927.7 |
905.4 |
907.7 |
-1.24% |
3,763,500 |
2024/6/10 |
907 |
921.6 |
905.3 |
919.1 |
+2.37% |
3,372,400 |
2024/6/7 |
900 |
912.4 |
896.9 |
897.8 |
-0.22% |
2,636,600 |
2024/6/6 |
894.5 |
913.4 |
891.5 |
899.8 |
-0.75% |
4,711,900 |
2024/6/5 |
906.4 |
919 |
888.3 |
906.6 |
-2.11% |
6,723,800 |
2024/6/4 |
981.7 |
990 |
925.8 |
926.1 |
-5.71% |
7,161,100 |
2024/6/3 |
959.5 |
986.9 |
956 |
982.2 |
+3.99% |
6,004,200 |
2024/5/31 |
938.7 |
954 |
935.2 |
944.5 |
+1.82% |
14,606,700 |
2024/5/30 |
925 |
934.8 |
912.5 |
927.6 |
-0.99% |
5,202,400 |
2024/5/29 |
940 |
960 |
933.6 |
936.9 |
+0.63% |
6,085,800 |
2024/5/28 |
945 |
949.8 |
928.4 |
931 |
-1.36% |
4,554,400 |
2024/5/27 |
935 |
944.4 |
927.3 |
943.8 |
+1.13% |
2,444,200 |
2024/5/24 |
925 |
939.9 |
920 |
933.3 |
-0.17% |
3,079,100 |
2024/5/23 |
936.4 |
939 |
925.4 |
934.9 |
-0.40% |
4,151,900 |
2024/5/22 |
938 |
951.2 |
932.4 |
938.7 |
+0.75% |
4,713,700 |
2024/5/21 |
919.8 |
941.1 |
918.1 |
931.7 |
+0.00% |
4,088,600 |
2024/5/20 |
905 |
932.4 |
905 |
931.7 |
+3.40% |
4,934,600 |
2024/5/17 |
877 |
901.3 |
875 |
901.1 |
+1.72% |
3,360,100 |
2024/5/16 |
892.6 |
894.5 |
867.5 |
885.9 |
-1.17% |
6,196,800 |
2024/5/15 |
887 |
912.9 |
883.1 |
896.4 |
+2.80% |
8,959,600 |
2024/5/14 |
850.5 |
880.5 |
850.5 |
872 |
+1.16% |
5,396,300 |
2024/5/13 |
852.3 |
862 |
844.8 |
862 |
+1.14% |
3,347,000 |
2024/5/10 |
849.3 |
856 |
842.2 |
852.3 |
+1.48% |
3,040,700 |
2024/5/9 |
841.7 |
843.6 |
829.4 |
839.9 |
+1.07% |
2,898,900 |
2024/5/8 |
835.3 |
839.7 |
826.5 |
831 |
-0.69% |
2,547,700 |
2024/5/7 |
848.2 |
849.2 |
825.3 |
836.8 |
-1.73% |
5,090,700 |
2024/5/2 |
850.7 |
853.6 |
842 |
851.5 |
+0.09% |
2,726,300 |
2024/5/1 |
848 |
854.8 |
835.2 |
850.7 |
-0.12% |
3,589,500 |
2024/4/30 |
835.4 |
852.7 |
823.2 |
851.7 |
+0.70% |
6,241,100 |
2024/4/26 |
840 |
856 |
832.8 |
845.8 |
+1.45% |
5,296,200 |
2024/4/25 |
830.1 |
841 |
830.1 |
833.7 |
-0.23% |
3,649,300 |
2024/4/24 |
830.7 |
838.3 |
825.2 |
835.6 |
+0.54% |
3,914,400 |
2024/4/23 |
837.8 |
844.4 |
829.2 |
831.1 |
-0.24% |
4,473,300 |
2024/4/22 |
817 |
840 |
812 |
833.1 |
+3.04% |
7,046,600 |
2024/4/19 |
807 |
821.8 |
796.3 |
808.5 |
-0.06% |
7,585,200 |
2024/4/18 |
772.7 |
809.9 |
767.1 |
809 |
+4.82% |
6,150,700 |
2024/4/17 |
785 |
786.3 |
766 |
771.8 |
-1.67% |
2,577,900 |
2024/4/16 |
800 |
812 |
784.9 |
784.9 |
-3.19% |
3,111,400 |
2024/4/15 |
793.7 |
817 |
784 |
810.8 |
-0.05% |
4,734,700 |
2024/4/12 |
793.9 |
812.2 |
791.9 |
811.2 |
+2.27% |
4,766,900 |
2024/4/11 |
769 |
794.6 |
767.9 |
793.2 |
+3.00% |
4,049,700 |
2024/4/10 |
769 |
778.3 |
764.9 |
770.1 |
+0.75% |
4,140,400 |
2024/4/9 |
771.9 |
771.9 |
758.6 |
764.4 |
-0.22% |
3,486,800 |
2024/4/8 |
768.2 |
774.8 |
760.2 |
766.1 |
+0.67% |
2,381,500 |
2024/4/5 |
755.3 |
763.9 |
750.3 |
761 |
-0.67% |
3,428,400 |
2024/4/4 |
753 |
767.6 |
751.3 |
766.1 |
+2.37% |
4,164,600 |
2024/4/3 |
737.3 |
755.8 |
728.3 |
748.4 |
+0.40% |
3,898,900 |
2024/4/2 |
757.2 |
763.7 |
740.6 |
745.4 |
-0.92% |
3,888,400 |
2024/4/1 |
771.1 |
777.6 |
750.6 |
752.3 |
-2.27% |
3,000,400 |
2024/3/29 |
767 |
773 |
757 |
769.8 |
+1.40% |
3,781,000 |
2024/3/28 |
781.2 |
783.5 |
758.8 |
759.2 |
-3.25% |
4,657,700 |
2024/3/27 |
781.4 |
796 |
775 |
784.7 |
+0.91% |
5,848,500 |
2024/3/26 |
792 |
792 |
772.3 |
777.6 |
-1.23% |
4,315,700 |
2024/3/25 |
799.4 |
799.4 |
784.5 |
787.3 |
-1.53% |
4,046,800 |
2024/3/22 |
780 |
799.5 |
766.8 |
799.5 |
+0.59% |
6,631,900 |
2024/3/21 |
761 |
796.8 |
760 |
794.8 |
+6.78% |
7,387,500 |
2024/3/19 |
754.2 |
760.5 |
735.4 |
744.3 |
-1.66% |
6,494,700 |
2024/3/18 |
757 |
758 |
745.3 |
756.9 |
+1.58% |
3,671,700 |
2024/3/15 |
751 |
761.5 |
740.7 |
745.1 |
-0.27% |
5,407,700 |
2024/3/14 |
765 |
766.6 |
742.7 |
747.1 |
-1.06% |
4,492,800 |
2024/3/13 |
764 |
765 |
746.3 |
755.1 |
+0.15% |
3,361,400 |
2024/3/12 |
760 |
761.1 |
738.4 |
754 |
+0.36% |
6,349,400 |
2024/3/11 |
779.7 |
780 |
740.2 |
751.3 |
-3.88% |
7,222,600 |
2024/3/8 |
765.1 |
792 |
763.3 |
781.6 |
+0.97% |
7,635,700 |
2024/3/7 |
770 |
781.8 |
763.9 |
774.1 |
+1.26% |
3,772,400 |
2024/3/6 |
765 |
767.9 |
755.4 |
764.5 |
+0.62% |
3,368,900 |
2024/3/5 |
754 |
764.9 |
750.9 |
759.8 |
+0.78% |
2,496,300 |
2024/3/4 |
761.3 |
762.2 |
749.7 |
753.9 |
-1.71% |
3,273,700 |
2024/3/1 |
758 |
772.4 |
756 |
767 |
+1.19% |
3,227,900 |
2024/2/29 |
763.6 |
774.2 |
756.2 |
758 |
-0.73% |
4,827,900 |
2024/2/28 |
764.8 |
782.9 |
757.1 |
763.6 |
+0.58% |
3,581,500 |
2024/2/27 |
753.4 |
775.9 |
751.8 |
759.2 |
+1.36% |
4,713,900 |
2024/2/26 |
749 |
769.6 |
744.6 |
749 |
+1.85% |
4,225,200 |
2024/2/22 |
733.9 |
738 |
729.1 |
735.4 |
+1.18% |
2,591,300 |
2024/2/21 |
729 |
730.5 |
723 |
726.8 |
-0.30% |
1,774,300 |
2024/2/20 |
735 |
739.9 |
725.1 |
729 |
-0.41% |
2,531,200 |
2024/2/19 |
715 |
732 |
713.3 |
732 |
+3.01% |
4,685,700 |
2024/2/16 |
708 |
714.8 |
704.3 |
710.6 |
+2.84% |
6,907,800 |
2024/2/15 |
703 |
706.7 |
685.2 |
691 |
-0.96% |
2,864,100 |
2024/2/14 |
703.6 |
708.5 |
691.9 |
697.7 |
-0.44% |
3,126,900 |
2024/2/13 |
687.5 |
701.3 |
683.2 |
700.8 |
+1.76% |
4,262,200 |
2024/2/9 |
690.3 |
693.9 |
675.3 |
688.7 |
-0.26% |
3,885,800 |
2024/2/8 |
700 |
701 |
689.4 |
690.5 |
-1.31% |
2,938,800 |
2024/2/7 |
695.7 |
702 |
691.2 |
699.7 |
+1.32% |
3,323,300 |
2024/2/6 |
704.5 |
704.7 |
690.6 |
690.6 |
-3.40% |
5,628,700 |
2024/2/5 |
716.5 |
718.5 |
708.5 |
714.9 |
+1.46% |
4,765,900 |
2024/2/2 |
706.3 |
708.4 |
697.6 |
704.6 |
-0.24% |
2,577,500 |
2024/2/1 |
700.4 |
708.7 |
694.5 |
706.3 |
-0.20% |
3,420,900 |
2024/1/31 |
690.2 |
707.7 |
690 |
707.7 |
+2.19% |
3,255,100 |
2024/1/30 |
702.7 |
702.7 |
692.5 |
692.5 |
-1.41% |
1,546,100 |
2024/1/29 |
698.8 |
706.9 |
694.4 |
702.4 |
+1.55% |
2,675,100 |
2024/1/26 |
697 |
703.9 |
691.7 |
691.7 |
-1.75% |
3,592,700 |
2024/1/25 |
707.1 |
712.1 |
695.2 |
704 |
-0.11% |
5,920,700 |
2024/1/24 |
674 |
705 |
672.9 |
704.8 |
+4.26% |
6,747,400 |
2024/1/23 |
687.5 |
690.7 |
673.4 |
676 |
-1.36% |
2,850,200 |
2024/1/22 |
681 |
685.4 |
676.8 |
685.3 |
+1.39% |
2,506,700 |
|