日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
872.9 |
874.5 |
866 |
868.5 |
-0.29% |
198,800 |
2024/8/22 |
864.2 |
871 |
861.4 |
871 |
+1.18% |
154,400 |
2024/8/21 |
870 |
870.8 |
859 |
860.8 |
-1.85% |
205,100 |
2024/8/20 |
859 |
878.6 |
859 |
877 |
+2.12% |
222,700 |
2024/8/19 |
864 |
870 |
857.1 |
858.8 |
-1.06% |
243,800 |
2024/8/16 |
860 |
874.6 |
859.6 |
868 |
+2.14% |
353,400 |
2024/8/15 |
850.5 |
861.1 |
847.3 |
849.8 |
+0.90% |
309,800 |
2024/8/14 |
830 |
847.6 |
824.7 |
842.2 |
+1.30% |
418,000 |
2024/8/13 |
798 |
833.9 |
795.1 |
831.4 |
+4.78% |
491,600 |
2024/8/9 |
830.9 |
831.7 |
779 |
793.5 |
-2.89% |
564,600 |
2024/8/8 |
802 |
829.3 |
800.1 |
817.1 |
+1.41% |
332,300 |
2024/8/7 |
800 |
828 |
792.8 |
805.7 |
-1.88% |
559,600 |
2024/8/6 |
777.6 |
830 |
776.9 |
821.1 |
+9.83% |
806,100 |
2024/8/5 |
800 |
800 |
740 |
747.6 |
-10.52% |
871,600 |
2024/8/2 |
865 |
866.3 |
833.8 |
835.5 |
-4.88% |
703,200 |
2024/8/1 |
895.5 |
897.8 |
872.1 |
878.4 |
-1.71% |
336,700 |
2024/7/31 |
876.3 |
896.3 |
871.5 |
893.7 |
+2.63% |
388,900 |
2024/7/30 |
878 |
879.4 |
868.1 |
870.8 |
-0.84% |
187,700 |
2024/7/29 |
876 |
882.1 |
871 |
878.2 |
+0.91% |
254,400 |
2024/7/26 |
873 |
876 |
864.7 |
870.3 |
+0.21% |
207,700 |
2024/7/25 |
874.7 |
874.9 |
861.1 |
868.5 |
-0.25% |
379,600 |
2024/7/24 |
890 |
890 |
868.6 |
870.7 |
-2.32% |
402,800 |
2024/7/23 |
889.3 |
893 |
887 |
891.4 |
+0.28% |
216,200 |
2024/7/22 |
894.9 |
897.1 |
888.2 |
888.9 |
-0.46% |
235,800 |
2024/7/19 |
902.2 |
903.6 |
892.2 |
893 |
-1.16% |
209,700 |
2024/7/18 |
905.3 |
914.6 |
902.9 |
903.5 |
-0.20% |
279,700 |
2024/7/17 |
900 |
907.3 |
897.9 |
905.3 |
+1.55% |
211,300 |
2024/7/16 |
908 |
908 |
887.1 |
891.5 |
-1.31% |
396,800 |
2024/7/12 |
900.7 |
912.4 |
900.7 |
903.3 |
+0.29% |
371,200 |
2024/7/11 |
899.3 |
903.9 |
894.1 |
900.7 |
+1.64% |
377,700 |
2024/7/10 |
884 |
889.7 |
878.7 |
886.2 |
+0.20% |
262,600 |
2024/7/9 |
879.8 |
886.7 |
877 |
884.4 |
+1.02% |
263,500 |
2024/7/8 |
885 |
886.2 |
872.7 |
875.5 |
-1.82% |
520,500 |
2024/7/5 |
904.9 |
907 |
890.2 |
891.7 |
-1.05% |
414,300 |
2024/7/4 |
895.1 |
903.7 |
892.4 |
901.2 |
+0.68% |
328,800 |
2024/7/3 |
894.4 |
901.6 |
890.2 |
895.1 |
-0.63% |
528,100 |
2024/7/2 |
893 |
902.7 |
891 |
900.8 |
+0.93% |
538,700 |
2024/7/1 |
895 |
898.8 |
889.4 |
892.5 |
+0.26% |
405,900 |
2024/6/28 |
901.5 |
906.5 |
888.1 |
890.2 |
-1.03% |
498,000 |
2024/6/27 |
879.8 |
904.8 |
874.9 |
899.5 |
+2.29% |
701,800 |
2024/6/26 |
880 |
880 |
872.8 |
879.4 |
+0.03% |
357,900 |
2024/6/25 |
880.1 |
881.4 |
867.5 |
879.1 |
+0.32% |
565,900 |
2024/6/24 |
881.3 |
882.2 |
872 |
876.3 |
-0.10% |
446,300 |
2024/6/21 |
877 |
887.4 |
875.1 |
877.2 |
+0.87% |
791,700 |
2024/6/20 |
871 |
877.6 |
853.2 |
869.6 |
-0.25% |
474,200 |
2024/6/19 |
867.4 |
874.9 |
866.1 |
871.8 |
+1.54% |
463,600 |
2024/6/18 |
866.5 |
877 |
856.7 |
858.6 |
-0.90% |
570,500 |
2024/6/17 |
864 |
869 |
854.2 |
866.4 |
+0.51% |
621,400 |
2024/6/14 |
840 |
864.1 |
833.5 |
862 |
+1.70% |
980,200 |
2024/6/13 |
846.8 |
852.9 |
844.1 |
847.6 |
+0.28% |
586,200 |
2024/6/12 |
859.7 |
862.3 |
833.4 |
845.2 |
-1.22% |
1,006,800 |
2024/6/11 |
853.8 |
858 |
845.8 |
855.6 |
+0.88% |
521,400 |
2024/6/10 |
851 |
853.4 |
840.4 |
848.1 |
-0.34% |
612,000 |
2024/6/7 |
857 |
862.5 |
846.2 |
851 |
-0.35% |
456,900 |
2024/6/6 |
851 |
866.9 |
851 |
854 |
+0.29% |
630,000 |
2024/6/5 |
867 |
867.6 |
851.2 |
851.5 |
-1.52% |
964,700 |
2024/6/4 |
865 |
866.6 |
830.1 |
864.6 |
-4.42% |
2,588,400 |
2024/6/3 |
895.7 |
915 |
895.7 |
904.6 |
+2.19% |
624,400 |
2024/5/31 |
873 |
887.1 |
869 |
885.2 |
+1.17% |
595,000 |
2024/5/30 |
882.4 |
886.7 |
870.5 |
875 |
-1.49% |
737,100 |
2024/5/29 |
924 |
924.9 |
888.1 |
888.2 |
-3.59% |
895,800 |
2024/5/28 |
913 |
924.3 |
912 |
921.3 |
+0.93% |
459,000 |
2024/5/27 |
899.7 |
913 |
890 |
912.8 |
+1.65% |
474,100 |
2024/5/24 |
900.9 |
910.9 |
897.1 |
898 |
-1.60% |
652,200 |
2024/5/23 |
917.4 |
925 |
904.7 |
912.6 |
-0.89% |
603,400 |
2024/5/22 |
935.1 |
937.4 |
920.8 |
920.8 |
-1.53% |
715,800 |
2024/5/21 |
958 |
970.8 |
935.1 |
935.1 |
-2.38% |
1,191,800 |
2024/5/20 |
965 |
978 |
956 |
957.9 |
-0.70% |
795,100 |
2024/5/17 |
976 |
992 |
954.7 |
964.7 |
-1.56% |
1,002,100 |
2024/5/16 |
1,007 |
1,007 |
976.6 |
980 |
-2.68% |
1,513,300 |
2024/5/15 |
1,181.5 |
1,200 |
1,001.5 |
1,007 |
-12.96% |
1,996,600 |
2024/5/14 |
1,142.5 |
1,162 |
1,138.5 |
1,157 |
+1.27% |
317,600 |
2024/5/13 |
1,140 |
1,145 |
1,131 |
1,142.5 |
+0.26% |
171,100 |
2024/5/10 |
1,138 |
1,153.5 |
1,133 |
1,139.5 |
+0.75% |
240,300 |
2024/5/9 |
1,122 |
1,131.5 |
1,117 |
1,131 |
+1.21% |
139,500 |
2024/5/8 |
1,121 |
1,128 |
1,115 |
1,117.5 |
-0.89% |
208,900 |
2024/5/7 |
1,124.5 |
1,131.5 |
1,118.5 |
1,127.5 |
+0.62% |
266,400 |
2024/5/2 |
1,122.5 |
1,124 |
1,110 |
1,120.5 |
+0.31% |
143,300 |
2024/5/1 |
1,119.5 |
1,133 |
1,112 |
1,117 |
-1.41% |
258,800 |
2024/4/30 |
1,134.5 |
1,139.5 |
1,128.5 |
1,133 |
+0.98% |
224,700 |
2024/4/26 |
1,110 |
1,123.5 |
1,095.5 |
1,122 |
+0.40% |
285,700 |
2024/4/25 |
1,138 |
1,140 |
1,115 |
1,117.5 |
-1.19% |
188,500 |
2024/4/24 |
1,139.5 |
1,143.5 |
1,128.5 |
1,131 |
-0.88% |
215,200 |
2024/4/23 |
1,127 |
1,142 |
1,125 |
1,141 |
+0.97% |
168,300 |
2024/4/22 |
1,130 |
1,138 |
1,122.5 |
1,130 |
+1.80% |
196,300 |
2024/4/19 |
1,126 |
1,127.5 |
1,100.5 |
1,110 |
-1.46% |
299,300 |
2024/4/18 |
1,118 |
1,129 |
1,116.5 |
1,126.5 |
+0.76% |
166,700 |
2024/4/17 |
1,147 |
1,147 |
1,118 |
1,118 |
-1.76% |
259,000 |
2024/4/16 |
1,132 |
1,144.5 |
1,126.5 |
1,138 |
-0.78% |
230,700 |
2024/4/15 |
1,138 |
1,156.5 |
1,100 |
1,147 |
+0.09% |
173,200 |
2024/4/12 |
1,158 |
1,167 |
1,141 |
1,146 |
-0.82% |
227,600 |
2024/4/11 |
1,142.5 |
1,168 |
1,137 |
1,155.5 |
+0.43% |
203,200 |
2024/4/10 |
1,170 |
1,170 |
1,150 |
1,150.5 |
-1.20% |
129,600 |
2024/4/9 |
1,166.5 |
1,175 |
1,149.5 |
1,164.5 |
-0.89% |
178,000 |
2024/4/8 |
1,159 |
1,182 |
1,153.5 |
1,175 |
+1.38% |
192,000 |
2024/4/5 |
1,156.5 |
1,166 |
1,142.5 |
1,159 |
-0.30% |
162,100 |
2024/4/4 |
1,150 |
1,166.5 |
1,147 |
1,162.5 |
+1.66% |
271,100 |
2024/4/3 |
1,145.5 |
1,154 |
1,143 |
1,143.5 |
-0.95% |
281,300 |
2024/4/2 |
1,157 |
1,160 |
1,141.5 |
1,154.5 |
-0.90% |
288,100 |
2024/4/1 |
1,164 |
1,171.5 |
1,157.5 |
1,165 |
+0.30% |
219,200 |
2024/3/29 |
1,168.5 |
1,178 |
1,159 |
1,161.5 |
-0.73% |
280,900 |
2024/3/28 |
1,192 |
1,194 |
1,170 |
1,170 |
-3.47% |
276,100 |
2024/3/27 |
1,207.5 |
1,219 |
1,207.5 |
1,212 |
+1.38% |
303,900 |
2024/3/26 |
1,197 |
1,201 |
1,187 |
1,195.5 |
-0.87% |
207,200 |
2024/3/25 |
1,218 |
1,224.5 |
1,192.5 |
1,206 |
-0.78% |
274,000 |
2024/3/22 |
1,220 |
1,237 |
1,215 |
1,215.5 |
+0.37% |
221,700 |
2024/3/21 |
1,194 |
1,228.5 |
1,194 |
1,211 |
+2.54% |
311,300 |
2024/3/19 |
1,190 |
1,191 |
1,176.5 |
1,181 |
-0.63% |
234,400 |
2024/3/18 |
1,179.5 |
1,192.5 |
1,169 |
1,188.5 |
+2.06% |
223,400 |
2024/3/15 |
1,159.5 |
1,173.5 |
1,153 |
1,164.5 |
+0.43% |
269,900 |
2024/3/14 |
1,158 |
1,162 |
1,148 |
1,159.5 |
+0.83% |
152,000 |
2024/3/13 |
1,168 |
1,170 |
1,141 |
1,150 |
-1.96% |
203,800 |
2024/3/12 |
1,174.5 |
1,185 |
1,143.5 |
1,173 |
-0.38% |
359,000 |
2024/3/11 |
1,156 |
1,178 |
1,156 |
1,177.5 |
+2.57% |
386,300 |
2024/3/8 |
1,132.5 |
1,152.5 |
1,129 |
1,148 |
+0.88% |
238,000 |
2024/3/7 |
1,142 |
1,149 |
1,134 |
1,138 |
-0.57% |
205,200 |
2024/3/6 |
1,135.5 |
1,151 |
1,130 |
1,144.5 |
+0.22% |
274,700 |
2024/3/5 |
1,140 |
1,152 |
1,135.5 |
1,142 |
+1.06% |
288,000 |
2024/3/4 |
1,120.5 |
1,142.5 |
1,118.5 |
1,130 |
+1.44% |
346,500 |
2024/3/1 |
1,125 |
1,130 |
1,106.5 |
1,114 |
+0.36% |
451,800 |
2024/2/29 |
1,123 |
1,135 |
1,105.5 |
1,110 |
-0.18% |
538,200 |
2024/2/28 |
1,088 |
1,118 |
1,085 |
1,112 |
+2.77% |
347,500 |
2024/2/27 |
1,085.5 |
1,099.5 |
1,077.5 |
1,082 |
-0.78% |
320,700 |
|