| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
835.3 |
843.3 |
832.5 |
843.3 |
+0.01% |
6,886,500 |
| 2024/9/30 |
825.3 |
847 |
822.6 |
843.2 |
-0.28% |
13,385,200 |
| 2024/9/27 |
830 |
849.5 |
829.9 |
845.6 |
+1.92% |
11,484,200 |
| 2024/9/26 |
815.1 |
829.7 |
813 |
829.7 |
+1.89% |
10,053,400 |
| 2024/9/25 |
805 |
816.9 |
799.5 |
814.3 |
+1.99% |
8,156,600 |
| 2024/9/24 |
788.6 |
799.4 |
788.4 |
798.4 |
+2.24% |
5,862,800 |
| 2024/9/20 |
778.3 |
790.8 |
777.9 |
780.9 |
+1.61% |
6,755,100 |
| 2024/9/19 |
760 |
773.1 |
755 |
768.5 |
+3.15% |
6,072,200 |
| 2024/9/18 |
747 |
751.3 |
738.5 |
745 |
+0.39% |
3,358,600 |
| 2024/9/17 |
743.6 |
749 |
727.9 |
742.1 |
-0.34% |
5,182,300 |
| 2024/9/13 |
759.6 |
761.5 |
743.5 |
744.6 |
-2.03% |
5,369,200 |
| 2024/9/12 |
759.7 |
768.6 |
755.2 |
760 |
+2.76% |
5,416,000 |
| 2024/9/11 |
746.6 |
751.2 |
730.4 |
739.6 |
-0.90% |
5,146,200 |
| 2024/9/10 |
761.1 |
762.8 |
745 |
746.3 |
-2.19% |
9,701,300 |
| 2024/9/9 |
750 |
766 |
746.2 |
763 |
-0.65% |
4,523,500 |
| 2024/9/6 |
769.5 |
784.8 |
765.7 |
768 |
+0.08% |
5,992,000 |
| 2024/9/5 |
745 |
774 |
744.1 |
767.4 |
+2.08% |
6,724,000 |
| 2024/9/4 |
752 |
761.2 |
748.7 |
751.8 |
-2.92% |
5,331,400 |
| 2024/9/3 |
766.7 |
778.7 |
764.9 |
774.4 |
+2.65% |
6,190,300 |
| 2024/9/2 |
755 |
763.3 |
752.6 |
754.4 |
+0.53% |
4,081,400 |
| 2024/8/30 |
743.9 |
750.4 |
740.1 |
750.4 |
+1.42% |
11,516,500 |
| 2024/8/29 |
745 |
745 |
737.4 |
739.9 |
+0.69% |
3,951,700 |
| 2024/8/28 |
731 |
736.4 |
724.5 |
734.8 |
+0.16% |
4,193,600 |
| 2024/8/27 |
741.2 |
743 |
733.6 |
733.6 |
-1.44% |
4,874,000 |
| 2024/8/26 |
747.5 |
747.5 |
739.1 |
744.3 |
-0.69% |
4,303,600 |
| 2024/8/23 |
748 |
754.9 |
745.8 |
749.5 |
+0.37% |
2,467,200 |
| 2024/8/22 |
748 |
757.9 |
741.5 |
746.7 |
+0.63% |
4,197,600 |
| 2024/8/21 |
750 |
751.2 |
738 |
742 |
-1.76% |
4,811,700 |
| 2024/8/20 |
762.6 |
767 |
753.6 |
755.3 |
+0.47% |
4,532,100 |
| 2024/8/19 |
754 |
763.3 |
750.8 |
751.8 |
+0.32% |
5,645,500 |
| 2024/8/16 |
754.3 |
756.4 |
742.9 |
749.4 |
+3.35% |
7,982,900 |
| 2024/8/15 |
720 |
728.3 |
718.7 |
725.1 |
+0.14% |
5,022,100 |
| 2024/8/14 |
729.9 |
730.7 |
718.5 |
724.1 |
-0.33% |
7,392,000 |
| 2024/8/13 |
717.7 |
726.7 |
713 |
726.5 |
+1.00% |
7,052,200 |
| 2024/8/9 |
750 |
751.1 |
707.1 |
719.3 |
-2.24% |
9,238,900 |
| 2024/8/8 |
732 |
762.9 |
725.4 |
735.8 |
-0.42% |
9,218,800 |
| 2024/8/7 |
690 |
758 |
680.1 |
738.9 |
+5.26% |
14,364,400 |
| 2024/8/6 |
667 |
703.8 |
666.1 |
702 |
+10.52% |
9,249,300 |
| 2024/8/5 |
690 |
695.4 |
633 |
635.2 |
-13.25% |
9,368,400 |
| 2024/8/2 |
753 |
758.4 |
730.7 |
732.2 |
-5.56% |
6,443,400 |
| 2024/8/1 |
776.1 |
781 |
766.2 |
775.3 |
-1.27% |
5,639,300 |
| 2024/7/31 |
770 |
788 |
765.9 |
785.3 |
+1.38% |
5,945,800 |
| 2024/7/30 |
776 |
780.6 |
770.8 |
774.6 |
-1.14% |
4,135,900 |
| 2024/7/29 |
779.9 |
786.8 |
773.2 |
783.5 |
+2.15% |
3,614,900 |
| 2024/7/26 |
766.7 |
774 |
758 |
767 |
+0.43% |
3,955,600 |
| 2024/7/25 |
766.1 |
768.2 |
756.2 |
763.7 |
-0.96% |
5,216,200 |
| 2024/7/24 |
780.2 |
783.4 |
771.1 |
771.1 |
-1.76% |
3,959,100 |
| 2024/7/23 |
785 |
787.8 |
780.1 |
784.9 |
-0.01% |
2,362,800 |
| 2024/7/22 |
795 |
796.9 |
784.3 |
785 |
-1.01% |
3,596,900 |
| 2024/7/19 |
790 |
793 |
785 |
793 |
-0.71% |
4,471,800 |
| 2024/7/18 |
803 |
814 |
798.2 |
798.7 |
-0.68% |
9,292,700 |
| 2024/7/17 |
767 |
805.9 |
764.9 |
804.2 |
+6.24% |
14,541,500 |
| 2024/7/16 |
763.9 |
764.9 |
755 |
757 |
-1.74% |
6,571,200 |
| 2024/7/12 |
765.9 |
775 |
763 |
770.4 |
-0.48% |
4,826,800 |
| 2024/7/11 |
767 |
775.5 |
763.8 |
774.1 |
+1.34% |
6,718,400 |
| 2024/7/10 |
761 |
765.6 |
756.4 |
763.9 |
-0.20% |
5,745,300 |
| 2024/7/9 |
766 |
770 |
759.4 |
765.4 |
+0.72% |
5,778,000 |
| 2024/7/8 |
753 |
762.8 |
748.5 |
759.9 |
+1.75% |
8,252,500 |
| 2024/7/5 |
755.6 |
756.9 |
746.8 |
746.8 |
-1.20% |
4,100,300 |
| 2024/7/4 |
753.8 |
756.3 |
748.3 |
755.9 |
+0.15% |
4,132,100 |
| 2024/7/3 |
759.4 |
763.5 |
751.6 |
754.8 |
-0.58% |
7,006,700 |
| 2024/7/2 |
760 |
760.9 |
754.6 |
759.2 |
-0.37% |
5,300,600 |
| 2024/7/1 |
767 |
768.4 |
759.2 |
762 |
+0.07% |
3,420,800 |
| 2024/6/28 |
761.5 |
764.6 |
757.9 |
761.5 |
+0.38% |
4,578,300 |
| 2024/6/27 |
758.1 |
759.7 |
751.6 |
758.6 |
-0.17% |
4,398,300 |
| 2024/6/26 |
759.9 |
761.6 |
750.6 |
759.9 |
+0.11% |
5,045,900 |
| 2024/6/25 |
754.2 |
761 |
752.1 |
759.1 |
+1.81% |
5,183,900 |
| 2024/6/24 |
750.4 |
751.2 |
741 |
745.6 |
+0.26% |
4,232,500 |
| 2024/6/21 |
751.7 |
758 |
740.3 |
743.7 |
+0.01% |
7,365,100 |
| 2024/6/20 |
741.8 |
744.5 |
736.9 |
743.6 |
+0.69% |
3,972,900 |
| 2024/6/19 |
745 |
751.7 |
736.1 |
738.5 |
-0.40% |
3,735,600 |
| 2024/6/18 |
742.7 |
750.8 |
738.3 |
741.5 |
+1.33% |
7,116,100 |
| 2024/6/17 |
733 |
736.9 |
726.3 |
731.8 |
-0.84% |
6,028,800 |
| 2024/6/14 |
731.1 |
746.4 |
730.8 |
738 |
-0.34% |
7,439,000 |
| 2024/6/13 |
757.5 |
758.4 |
737.8 |
740.5 |
-2.48% |
7,198,500 |
| 2024/6/12 |
770 |
772.4 |
757.4 |
759.3 |
-2.18% |
5,694,000 |
| 2024/6/11 |
779.9 |
783.4 |
776.1 |
776.2 |
-0.84% |
4,403,100 |
| 2024/6/10 |
780.9 |
787.5 |
778.2 |
782.8 |
+0.80% |
4,015,900 |
| 2024/6/7 |
775.5 |
780.1 |
772.6 |
776.6 |
+0.23% |
3,450,600 |
| 2024/6/6 |
773 |
778 |
770 |
774.8 |
-0.60% |
4,313,100 |
| 2024/6/5 |
791 |
791.8 |
776.3 |
779.5 |
-2.81% |
6,131,600 |
| 2024/6/4 |
795 |
816.8 |
792 |
802 |
+0.06% |
9,027,000 |
| 2024/6/3 |
794.8 |
807.1 |
792.9 |
801.5 |
+2.00% |
7,509,500 |
| 2024/5/31 |
791 |
791.3 |
781.1 |
785.8 |
+0.10% |
7,626,500 |
| 2024/5/30 |
785.9 |
786.8 |
775.7 |
785 |
-0.13% |
4,544,500 |
| 2024/5/29 |
795 |
797.2 |
786 |
786 |
-1.63% |
3,889,600 |
| 2024/5/28 |
795 |
807.3 |
794.3 |
799 |
+2.55% |
9,148,200 |
| 2024/5/27 |
775.3 |
779.1 |
765.4 |
779.1 |
+0.52% |
4,373,600 |
| 2024/5/24 |
768.5 |
781 |
764.7 |
775.1 |
-0.24% |
4,887,300 |
| 2024/5/23 |
773.8 |
780.9 |
760.1 |
777 |
+1.00% |
5,480,200 |
| 2024/5/22 |
779.3 |
783.2 |
769.3 |
769.3 |
-2.02% |
4,685,300 |
| 2024/5/21 |
787.9 |
795.7 |
783.9 |
785.2 |
-0.97% |
3,996,600 |
| 2024/5/20 |
783.1 |
798.9 |
783.1 |
792.9 |
+0.75% |
5,010,600 |
| 2024/5/17 |
780 |
788.2 |
775 |
787 |
+0.54% |
6,301,700 |
| 2024/5/16 |
790 |
790.7 |
771.5 |
782.8 |
-1.02% |
7,590,300 |
| 2024/5/15 |
798 |
806 |
781.1 |
790.9 |
-1.96% |
9,469,700 |
| 2024/5/14 |
766.8 |
811.9 |
763.6 |
806.7 |
+3.18% |
26,246,800 |
| 2024/5/13 |
722.4 |
784.6 |
715.2 |
781.8 |
+8.67% |
29,207,600 |
| 2024/5/10 |
722 |
729 |
717.3 |
719.4 |
+0.22% |
7,360,300 |
| 2024/5/9 |
709.3 |
724.6 |
708.9 |
717.8 |
+1.16% |
7,002,200 |
| 2024/5/8 |
708.7 |
712.3 |
706.7 |
709.6 |
-0.74% |
5,664,500 |
| 2024/5/7 |
710 |
716.9 |
708.7 |
714.9 |
-0.04% |
7,311,600 |
| 2024/5/2 |
720 |
721.4 |
713.7 |
715.2 |
-0.69% |
3,066,400 |
| 2024/5/1 |
718 |
722.2 |
714.6 |
720.2 |
-0.28% |
3,025,500 |
| 2024/4/30 |
715.8 |
722.6 |
709.3 |
722.2 |
+2.76% |
8,642,500 |
| 2024/4/26 |
698 |
705.7 |
691.6 |
702.8 |
+0.60% |
6,152,700 |
| 2024/4/25 |
717 |
720.3 |
698.1 |
698.6 |
-2.97% |
9,479,600 |
| 2024/4/24 |
719.4 |
726.1 |
712.4 |
720 |
+0.52% |
6,111,800 |
| 2024/4/23 |
726 |
730.2 |
714.7 |
716.3 |
-1.13% |
5,565,900 |
| 2024/4/22 |
721 |
726 |
718.2 |
724.5 |
+1.37% |
3,837,700 |
| 2024/4/19 |
722.6 |
733.2 |
713.7 |
714.7 |
-0.63% |
8,829,700 |
| 2024/4/18 |
703.6 |
725.3 |
702.5 |
719.2 |
+2.45% |
9,966,600 |
| 2024/4/17 |
718 |
718.7 |
701.4 |
702 |
-1.85% |
7,109,000 |
| 2024/4/16 |
725.3 |
725.8 |
710.3 |
715.2 |
-2.96% |
8,247,200 |
| 2024/4/15 |
731.5 |
739.9 |
727.1 |
737 |
-0.09% |
5,144,300 |
| 2024/4/12 |
734.8 |
742.9 |
731.2 |
737.7 |
+0.45% |
5,571,400 |
| 2024/4/11 |
730.6 |
738.9 |
723.1 |
734.4 |
-0.11% |
7,068,700 |
| 2024/4/10 |
749 |
758.9 |
733.4 |
735.2 |
-1.30% |
10,114,800 |
| 2024/4/9 |
739.8 |
746.7 |
736.9 |
744.9 |
+1.06% |
5,169,100 |
| 2024/4/8 |
737 |
739.2 |
732.3 |
737.1 |
+0.60% |
4,369,200 |
| 2024/4/5 |
720 |
733.8 |
716.1 |
732.7 |
+1.27% |
6,106,900 |
| 2024/4/4 |
731.9 |
732 |
722.6 |
723.5 |
+0.82% |
4,590,000 |
| 2024/4/3 |
709.2 |
719.4 |
702.1 |
717.6 |
-0.01% |
5,842,100 |
|
