日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
273 |
277.2 |
272.1 |
276 |
+0.99% |
5,287,900 |
2024/8/22 |
283 |
283.1 |
272.4 |
273.3 |
-3.33% |
10,996,500 |
2024/8/21 |
277 |
284 |
275.1 |
282.7 |
+0.11% |
8,776,900 |
2024/8/20 |
280.9 |
285 |
273 |
282.4 |
-2.25% |
18,925,300 |
2024/8/19 |
265 |
302 |
262.7 |
288.9 |
+8.28% |
39,716,200 |
2024/8/16 |
265.2 |
266.8 |
263.7 |
266.8 |
+1.64% |
4,402,900 |
2024/8/15 |
263 |
264.1 |
260.2 |
262.5 |
+0.88% |
6,202,000 |
2024/8/14 |
261.6 |
263.9 |
258.8 |
260.2 |
-0.04% |
4,453,400 |
2024/8/13 |
253.7 |
260.7 |
252.7 |
260.3 |
+2.48% |
6,047,200 |
2024/8/9 |
264 |
264 |
252 |
254 |
-1.97% |
6,164,000 |
2024/8/8 |
257 |
264 |
255.6 |
259.1 |
+0.62% |
4,703,600 |
2024/8/7 |
250 |
262.2 |
249.2 |
257.5 |
+1.38% |
7,427,800 |
2024/8/6 |
253.9 |
263.7 |
251.8 |
254 |
+4.27% |
9,300,600 |
2024/8/5 |
253.1 |
257.8 |
240.3 |
243.6 |
-8.49% |
14,810,000 |
2024/8/2 |
271 |
271.6 |
266.2 |
266.2 |
-4.38% |
7,749,200 |
2024/8/1 |
281.6 |
283.7 |
276 |
278.4 |
-1.80% |
6,958,100 |
2024/7/31 |
280 |
284.3 |
278.5 |
283.5 |
+1.69% |
7,057,500 |
2024/7/30 |
278 |
279.4 |
277 |
278.8 |
+0.69% |
4,044,300 |
2024/7/29 |
277 |
277.7 |
275.4 |
276.9 |
+1.06% |
3,663,200 |
2024/7/26 |
275 |
276.9 |
272.4 |
274 |
+0.07% |
3,021,400 |
2024/7/25 |
274.3 |
275.9 |
273 |
273.8 |
-0.29% |
3,808,000 |
2024/7/24 |
277.2 |
277.5 |
274.6 |
274.6 |
-0.69% |
2,742,200 |
2024/7/23 |
275.2 |
277.9 |
275.2 |
276.5 |
+0.55% |
2,425,400 |
2024/7/22 |
277 |
277.2 |
274.8 |
275 |
-0.40% |
2,895,500 |
2024/7/19 |
280.1 |
280.5 |
275.5 |
276.1 |
-2.09% |
4,947,600 |
2024/7/18 |
279.2 |
283 |
278.8 |
282 |
+1.08% |
6,024,800 |
2024/7/17 |
277.5 |
279.7 |
276.4 |
279 |
+1.42% |
4,035,400 |
2024/7/16 |
277 |
277.6 |
274 |
275.1 |
-0.69% |
3,751,500 |
2024/7/12 |
273.3 |
277 |
272.5 |
277 |
+0.98% |
4,521,100 |
2024/7/11 |
274.2 |
275.5 |
273.9 |
274.3 |
+0.88% |
4,362,000 |
2024/7/10 |
273.4 |
273.5 |
270.2 |
271.9 |
-0.40% |
4,742,500 |
2024/7/9 |
275.2 |
275.5 |
269.5 |
273 |
-0.94% |
6,228,800 |
2024/7/8 |
275.9 |
277.4 |
275.3 |
275.6 |
+0.44% |
4,496,000 |
2024/7/5 |
276.7 |
276.7 |
273.6 |
274.4 |
-0.83% |
5,051,000 |
2024/7/4 |
276 |
276.8 |
274 |
276.7 |
+0.36% |
5,462,500 |
2024/7/3 |
273.5 |
275.9 |
273 |
275.7 |
+1.03% |
4,780,500 |
2024/7/2 |
271.5 |
274.4 |
270.9 |
272.9 |
+0.59% |
4,350,900 |
2024/7/1 |
270.9 |
271.9 |
269.6 |
271.3 |
+0.86% |
4,439,500 |
2024/6/28 |
270.1 |
271.4 |
268.7 |
269 |
-0.19% |
4,431,400 |
2024/6/27 |
269 |
270.5 |
268.1 |
269.5 |
+0.00% |
4,478,000 |
2024/6/26 |
268.9 |
270.5 |
267.7 |
269.5 |
+0.41% |
4,820,400 |
2024/6/25 |
266.2 |
268.7 |
265.8 |
268.4 |
+1.28% |
4,541,000 |
2024/6/24 |
267.3 |
267.6 |
265 |
265 |
-0.82% |
5,023,200 |
2024/6/21 |
266.1 |
269.1 |
265.8 |
267.2 |
+0.91% |
6,042,400 |
2024/6/20 |
265.9 |
266.3 |
263.3 |
264.8 |
-0.38% |
5,088,100 |
2024/6/19 |
262 |
266.7 |
261.7 |
265.8 |
+1.84% |
7,841,600 |
2024/6/18 |
258.5 |
261 |
258.4 |
261 |
+0.66% |
3,793,700 |
2024/6/17 |
259 |
260 |
258.3 |
259.3 |
-0.35% |
3,456,000 |
2024/6/14 |
258.8 |
260.5 |
257.1 |
260.2 |
-0.27% |
6,971,600 |
2024/6/13 |
262.4 |
263.2 |
260.2 |
260.9 |
-0.65% |
4,998,500 |
2024/6/12 |
266 |
266.6 |
262.5 |
262.6 |
-1.68% |
5,096,700 |
2024/6/11 |
264.7 |
268.9 |
264.6 |
267.1 |
+1.06% |
5,064,100 |
2024/6/10 |
262 |
264.5 |
261.8 |
264.3 |
+1.07% |
3,672,800 |
2024/6/7 |
261.1 |
262.8 |
260.8 |
261.5 |
+0.11% |
3,631,500 |
2024/6/6 |
264 |
264.5 |
261.2 |
261.2 |
-2.36% |
8,672,800 |
2024/6/5 |
266.2 |
269.6 |
266 |
267.5 |
-0.15% |
3,845,200 |
2024/6/4 |
269.5 |
269.5 |
266.7 |
267.9 |
-0.37% |
3,958,600 |
2024/6/3 |
267.7 |
269.5 |
267.1 |
268.9 |
+1.51% |
5,426,000 |
2024/5/31 |
263 |
265.9 |
262.8 |
264.9 |
+0.80% |
6,964,300 |
2024/5/30 |
262.2 |
263.6 |
261.2 |
262.8 |
+0.08% |
3,099,500 |
2024/5/29 |
266.2 |
266.5 |
262.2 |
262.6 |
-1.32% |
4,258,900 |
2024/5/28 |
264 |
266.4 |
263.8 |
266.1 |
+0.57% |
2,628,300 |
2024/5/27 |
261.6 |
264.6 |
261.6 |
264.6 |
+1.19% |
2,307,900 |
2024/5/24 |
261.2 |
262.8 |
260.9 |
261.5 |
-0.42% |
3,605,800 |
2024/5/23 |
263.2 |
263.5 |
261.8 |
262.6 |
-0.64% |
3,851,300 |
2024/5/22 |
266.4 |
266.5 |
263 |
264.3 |
-0.83% |
4,865,700 |
2024/5/21 |
267.9 |
269 |
265.9 |
266.5 |
-0.45% |
4,246,600 |
2024/5/20 |
268.8 |
268.9 |
267 |
267.7 |
+0.07% |
4,611,200 |
2024/5/17 |
262.1 |
267.5 |
261.1 |
267.5 |
+2.57% |
6,142,600 |
2024/5/16 |
259 |
262.1 |
258.4 |
260.8 |
-0.65% |
10,016,300 |
2024/5/15 |
265 |
265.5 |
262.1 |
262.5 |
-1.57% |
9,144,400 |
2024/5/14 |
268.9 |
270.3 |
265.6 |
266.7 |
-0.15% |
7,104,300 |
2024/5/13 |
266 |
270.1 |
263.5 |
267.1 |
-0.07% |
9,508,500 |
2024/5/10 |
279 |
279.3 |
267.1 |
267.3 |
-3.81% |
15,140,000 |
2024/5/9 |
279.5 |
279.7 |
277.6 |
277.9 |
+0.11% |
3,658,500 |
2024/5/8 |
277.2 |
277.7 |
275.8 |
277.6 |
+0.22% |
5,939,200 |
2024/5/7 |
278.4 |
278.6 |
275.7 |
277 |
-0.36% |
5,472,100 |
2024/5/2 |
280.2 |
280.8 |
278 |
278 |
-1.07% |
5,247,400 |
2024/5/1 |
282 |
282.3 |
279.5 |
281 |
-0.28% |
3,987,200 |
2024/4/30 |
278.6 |
281.9 |
276.3 |
281.8 |
-0.04% |
4,307,200 |
2024/4/26 |
280.7 |
282.5 |
279.8 |
281.9 |
+0.21% |
3,297,700 |
2024/4/25 |
282.2 |
282.2 |
280.6 |
281.3 |
-0.42% |
3,192,600 |
2024/4/24 |
282.3 |
283.7 |
281 |
282.5 |
-0.14% |
4,289,200 |
2024/4/23 |
282.5 |
284.5 |
281.6 |
282.9 |
+1.14% |
4,438,300 |
2024/4/22 |
279 |
280.3 |
276.5 |
279.7 |
+1.71% |
4,925,400 |
2024/4/19 |
278.1 |
278.4 |
273.1 |
275 |
-1.54% |
7,210,700 |
2024/4/18 |
276.4 |
280.7 |
276 |
279.3 |
+1.42% |
5,563,200 |
2024/4/17 |
280.2 |
280.7 |
275.1 |
275.4 |
-1.78% |
9,471,900 |
2024/4/16 |
282.6 |
284.9 |
280.2 |
280.4 |
-1.20% |
7,509,600 |
2024/4/15 |
282.9 |
285.6 |
281.8 |
283.8 |
+0.67% |
7,122,000 |
2024/4/12 |
289 |
290.9 |
280.5 |
281.9 |
-2.52% |
15,442,700 |
2024/4/11 |
293 |
293 |
288.3 |
289.2 |
-1.36% |
10,253,800 |
2024/4/10 |
292 |
293.7 |
291.5 |
293.2 |
+0.21% |
4,851,900 |
2024/4/9 |
293.6 |
294.3 |
291.5 |
292.6 |
-0.54% |
5,687,400 |
2024/4/8 |
291.1 |
294.6 |
291.1 |
294.2 |
-0.27% |
5,494,000 |
2024/4/5 |
295.2 |
295.7 |
292.3 |
295 |
-0.41% |
6,375,100 |
2024/4/4 |
296 |
297.6 |
295.7 |
296.2 |
+0.00% |
3,716,200 |
2024/4/3 |
295.6 |
297.6 |
294.7 |
296.2 |
-0.17% |
6,411,900 |
2024/4/2 |
298.5 |
302.2 |
296.2 |
296.7 |
+0.24% |
13,673,800 |
2024/4/1 |
296.9 |
300 |
295.8 |
296 |
+0.10% |
8,743,200 |
2024/3/29 |
293 |
295.8 |
293 |
295.7 |
+0.92% |
4,914,700 |
2024/3/28 |
295.9 |
296.3 |
293 |
293 |
-2.66% |
9,644,200 |
2024/3/27 |
299.5 |
301.3 |
299.2 |
301 |
+0.74% |
8,932,600 |
2024/3/26 |
296.5 |
299.1 |
295.2 |
298.8 |
+0.84% |
8,273,600 |
2024/3/25 |
301.5 |
301.5 |
296.2 |
296.3 |
-2.34% |
13,112,800 |
2024/3/22 |
304.6 |
304.7 |
302.2 |
303.4 |
+0.13% |
8,224,500 |
2024/3/21 |
301 |
303 |
299.7 |
303 |
+1.10% |
6,831,000 |
2024/3/19 |
299.3 |
301.4 |
298.2 |
299.7 |
+0.13% |
7,077,800 |
2024/3/18 |
299 |
300.7 |
298 |
299.3 |
+0.67% |
5,973,000 |
2024/3/15 |
294.8 |
298.7 |
294.5 |
297.3 |
+0.44% |
6,866,300 |
2024/3/14 |
297.1 |
297.8 |
294.8 |
296 |
+0.14% |
5,073,300 |
2024/3/13 |
298 |
298.1 |
294.5 |
295.6 |
+0.10% |
6,017,000 |
2024/3/12 |
296.5 |
296.7 |
292.8 |
295.3 |
-0.74% |
8,693,300 |
2024/3/11 |
304 |
304.1 |
295.5 |
297.5 |
-2.07% |
8,821,300 |
2024/3/8 |
300 |
304.4 |
299.5 |
303.8 |
+0.96% |
6,483,300 |
2024/3/7 |
296.5 |
301.2 |
296.5 |
300.9 |
+1.42% |
6,357,600 |
2024/3/6 |
296.5 |
297.5 |
295.3 |
296.7 |
+0.07% |
5,153,200 |
2024/3/5 |
294.9 |
296.9 |
293.8 |
296.5 |
+0.24% |
5,207,900 |
2024/3/4 |
299 |
299 |
295 |
295.8 |
-1.30% |
7,470,600 |
2024/3/1 |
299 |
301.5 |
298.1 |
299.7 |
+0.17% |
4,373,500 |
2024/2/29 |
299.2 |
300.5 |
297.5 |
299.2 |
+0.27% |
5,412,600 |
2024/2/28 |
299.5 |
302.3 |
297.6 |
298.4 |
+0.03% |
5,957,200 |
2024/2/27 |
299.8 |
300.3 |
295.3 |
298.3 |
-0.67% |
7,582,800 |
|