日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
931.8 |
936.2 |
912.4 |
917.5 |
-0.88% |
28,139,600 |
2024/9/30 |
923 |
940.9 |
903.2 |
925.6 |
-4.15% |
48,288,400 |
2024/9/27 |
954.9 |
971.8 |
941 |
965.7 |
+2.04% |
27,775,000 |
2024/9/26 |
948 |
954.2 |
937.7 |
946.4 |
+0.73% |
25,362,400 |
2024/9/25 |
949 |
955 |
934.3 |
939.5 |
-2.21% |
26,900,700 |
2024/9/24 |
981.2 |
982.7 |
958.7 |
960.7 |
-1.02% |
22,559,600 |
2024/9/20 |
985.8 |
1,002 |
967.6 |
970.6 |
+0.78% |
30,373,300 |
2024/9/19 |
956.8 |
980.4 |
950.7 |
963.1 |
+1.85% |
32,375,100 |
2024/9/18 |
949.9 |
959.9 |
932.2 |
945.6 |
+0.29% |
26,042,100 |
2024/9/17 |
952 |
961.9 |
921.2 |
942.9 |
-0.41% |
23,689,300 |
2024/9/13 |
947.3 |
958.8 |
931.1 |
946.8 |
+0.93% |
26,154,400 |
2024/9/12 |
956 |
957 |
915.2 |
938.1 |
+1.00% |
34,033,100 |
2024/9/11 |
945 |
954.9 |
921.9 |
928.8 |
-1.99% |
24,386,600 |
2024/9/10 |
971.6 |
976.4 |
945.6 |
947.7 |
-0.92% |
27,377,200 |
2024/9/9 |
913.3 |
958.3 |
905.4 |
956.5 |
+1.07% |
42,859,800 |
2024/9/6 |
1,006 |
1,007.5 |
928 |
946.4 |
-4.96% |
68,242,600 |
2024/9/5 |
990.9 |
1,018 |
987 |
995.8 |
-0.62% |
29,350,400 |
2024/9/4 |
1,025 |
1,028 |
991.1 |
1,002 |
-6.14% |
40,138,700 |
2024/9/3 |
1,040 |
1,069.5 |
1,031 |
1,067.5 |
+3.09% |
36,492,300 |
2024/9/2 |
1,047 |
1,053 |
1,025.5 |
1,035.5 |
+0.19% |
21,213,400 |
2024/8/30 |
1,001 |
1,036 |
999 |
1,033.5 |
+3.09% |
37,401,600 |
2024/8/29 |
1,003 |
1,036 |
996.3 |
1,002.5 |
-2.53% |
43,724,900 |
2024/8/28 |
956.9 |
1,042 |
951 |
1,028.5 |
+9.19% |
89,306,000 |
2024/8/27 |
933 |
943.8 |
920.5 |
941.9 |
+0.13% |
24,073,400 |
2024/8/26 |
940 |
949 |
923.5 |
940.7 |
-0.60% |
21,145,600 |
2024/8/23 |
945 |
951.8 |
932.2 |
946.4 |
+0.53% |
24,603,600 |
2024/8/22 |
951.1 |
963.5 |
927.3 |
941.4 |
-0.85% |
41,808,500 |
2024/8/21 |
900 |
949.5 |
894.1 |
949.5 |
+4.57% |
49,141,900 |
2024/8/20 |
873 |
908 |
860.2 |
908 |
+3.49% |
29,816,300 |
2024/8/19 |
880 |
903.9 |
876 |
877.4 |
-1.68% |
26,578,000 |
2024/8/16 |
882 |
901.1 |
875.2 |
892.4 |
+3.18% |
31,580,000 |
2024/8/15 |
858 |
878.4 |
857 |
864.9 |
-0.41% |
25,762,200 |
2024/8/14 |
855 |
872.8 |
830.9 |
868.5 |
+2.01% |
40,796,300 |
2024/8/13 |
805 |
859.4 |
804.7 |
851.4 |
+9.22% |
54,818,100 |
2024/8/9 |
788.3 |
800.5 |
758.2 |
779.5 |
+0.80% |
25,234,300 |
2024/8/8 |
768 |
787.7 |
762.1 |
773.3 |
-0.96% |
23,970,300 |
2024/8/7 |
725 |
797 |
717.4 |
780.8 |
+6.65% |
37,882,800 |
2024/8/6 |
730 |
754.5 |
706.5 |
732.1 |
+10.26% |
38,972,300 |
2024/8/5 |
720 |
735 |
649.6 |
664 |
-15.85% |
57,286,500 |
2024/8/2 |
825 |
833.9 |
789 |
789.1 |
-7.71% |
39,148,400 |
2024/8/1 |
875 |
877.3 |
845 |
855 |
-3.11% |
25,837,800 |
2024/7/31 |
882 |
887 |
859.4 |
882.4 |
-0.82% |
36,223,000 |
2024/7/30 |
890.4 |
894.5 |
843.2 |
889.7 |
-1.56% |
84,803,500 |
2024/7/29 |
854.3 |
916.4 |
846.7 |
903.8 |
+7.56% |
47,841,800 |
2024/7/26 |
841.7 |
852.6 |
834.2 |
840.3 |
-0.17% |
14,302,700 |
2024/7/25 |
863.1 |
865.1 |
837 |
841.7 |
-4.73% |
27,032,500 |
2024/7/24 |
898.9 |
904.1 |
880.6 |
883.5 |
-1.69% |
18,414,000 |
2024/7/23 |
877.2 |
906.8 |
876.3 |
898.7 |
+3.25% |
27,152,900 |
2024/7/22 |
876.8 |
878 |
864.3 |
870.4 |
+0.26% |
12,989,900 |
2024/7/19 |
871.5 |
878.9 |
863 |
868.1 |
-0.92% |
17,402,800 |
2024/7/18 |
881.7 |
888.5 |
867.4 |
876.2 |
-2.14% |
24,113,500 |
2024/7/17 |
915.9 |
919.4 |
891.1 |
895.4 |
-1.40% |
25,674,100 |
2024/7/16 |
921 |
924.8 |
908.1 |
908.1 |
-0.51% |
27,006,500 |
2024/7/12 |
890.1 |
913 |
882.3 |
912.8 |
+0.35% |
29,298,000 |
2024/7/11 |
918 |
923.9 |
902.7 |
909.6 |
-0.38% |
25,084,100 |
2024/7/10 |
890 |
914 |
880.5 |
913.1 |
+2.16% |
27,747,800 |
2024/7/9 |
890 |
897.6 |
882.5 |
893.8 |
+0.68% |
20,405,800 |
2024/7/8 |
890 |
899 |
876.9 |
887.8 |
-1.17% |
28,139,900 |
2024/7/5 |
890 |
907.8 |
886.9 |
898.3 |
+1.40% |
33,752,300 |
2024/7/4 |
865 |
887.6 |
860.6 |
885.9 |
+3.04% |
25,959,800 |
2024/7/3 |
869 |
889.9 |
848.4 |
859.8 |
-0.93% |
30,140,800 |
2024/7/2 |
860 |
872.2 |
850.7 |
867.9 |
+0.75% |
24,101,200 |
2024/7/1 |
834.8 |
866.9 |
831.7 |
861.4 |
+3.80% |
29,678,700 |
2024/6/28 |
865.3 |
867.6 |
826 |
829.9 |
-2.70% |
32,740,400 |
2024/6/27 |
845.5 |
854 |
825 |
852.9 |
+0.71% |
26,850,400 |
2024/6/26 |
849.2 |
866.9 |
844 |
846.9 |
-0.13% |
20,964,200 |
2024/6/25 |
815 |
853.2 |
814.5 |
848 |
+2.91% |
21,629,200 |
2024/6/24 |
814.6 |
830.8 |
814.5 |
824 |
+1.34% |
13,321,700 |
2024/6/21 |
831.4 |
837.9 |
813 |
813.1 |
-1.48% |
18,402,600 |
2024/6/20 |
828.7 |
836 |
818.6 |
825.3 |
-0.45% |
11,471,800 |
2024/6/19 |
835 |
844.4 |
822.2 |
829 |
+0.10% |
19,115,000 |
2024/6/18 |
800 |
829.2 |
797 |
828.2 |
+5.37% |
29,044,400 |
2024/6/17 |
806 |
806 |
773.8 |
786 |
-3.39% |
26,921,900 |
2024/6/14 |
799.1 |
815.4 |
799 |
813.6 |
+1.36% |
12,234,400 |
2024/6/13 |
813.5 |
813.5 |
802.1 |
802.7 |
-0.74% |
12,672,200 |
2024/6/12 |
815.8 |
818.5 |
803.1 |
808.7 |
-1.25% |
15,514,800 |
2024/6/11 |
840.2 |
842.8 |
812.6 |
818.9 |
-2.40% |
20,501,000 |
2024/6/10 |
848 |
849.7 |
827 |
839 |
-1.29% |
20,148,400 |
2024/6/7 |
837.7 |
853.1 |
833.5 |
850 |
+1.72% |
19,021,200 |
2024/6/6 |
833.5 |
840.3 |
818.5 |
835.6 |
+0.77% |
17,229,700 |
2024/6/5 |
844 |
861.4 |
821.8 |
829.2 |
-1.83% |
23,182,100 |
2024/6/4 |
839.8 |
846.2 |
825.4 |
844.7 |
+0.56% |
19,271,900 |
2024/6/3 |
816.1 |
843.8 |
810 |
840 |
+2.94% |
31,455,300 |
2024/5/31 |
799.4 |
816 |
799.4 |
816 |
+2.20% |
23,716,700 |
2024/5/30 |
794.7 |
807.5 |
792.5 |
798.4 |
-0.29% |
14,918,800 |
2024/5/29 |
797.3 |
816.8 |
794.1 |
800.7 |
+0.48% |
20,378,900 |
2024/5/28 |
801.4 |
817.4 |
792.3 |
796.9 |
-0.46% |
17,715,200 |
2024/5/27 |
775 |
801.2 |
771.9 |
800.6 |
+3.18% |
17,219,700 |
2024/5/24 |
765 |
783.8 |
763.6 |
775.9 |
-0.77% |
11,621,500 |
2024/5/23 |
777.1 |
782.7 |
765.5 |
781.9 |
+0.51% |
12,891,500 |
2024/5/22 |
789 |
795.5 |
776.9 |
777.9 |
-1.73% |
15,598,800 |
2024/5/21 |
810.2 |
814.8 |
786.5 |
791.6 |
-2.89% |
21,957,300 |
2024/5/20 |
793 |
829.3 |
789.2 |
815.2 |
+2.46% |
27,238,100 |
2024/5/17 |
785 |
800.7 |
771.5 |
795.6 |
+0.71% |
21,249,100 |
2024/5/16 |
800 |
822.8 |
770.1 |
790 |
-0.27% |
28,761,000 |
2024/5/15 |
818 |
818.2 |
748.2 |
792.1 |
-3.15% |
65,656,200 |
2024/5/14 |
813.7 |
823.9 |
796.3 |
817.9 |
+1.67% |
21,964,800 |
2024/5/13 |
802 |
810.8 |
795.1 |
804.5 |
-0.40% |
15,171,700 |
2024/5/10 |
796.9 |
808.3 |
792.2 |
807.7 |
+2.16% |
16,116,700 |
2024/5/9 |
795 |
797.6 |
782.2 |
790.6 |
-0.50% |
13,298,300 |
2024/5/8 |
789.5 |
801.9 |
786.3 |
794.6 |
-0.38% |
15,831,400 |
2024/5/7 |
768 |
798 |
766.2 |
797.6 |
+6.04% |
24,761,000 |
2024/5/2 |
755 |
762.2 |
748.2 |
752.2 |
-0.37% |
16,680,200 |
2024/5/1 |
753 |
762.5 |
749 |
755 |
-1.11% |
17,498,300 |
2024/4/30 |
745 |
767.6 |
740.1 |
763.5 |
+3.48% |
21,356,800 |
2024/4/26 |
736.9 |
746.5 |
730.5 |
737.8 |
+0.00% |
16,982,800 |
2024/4/25 |
755 |
759.9 |
736 |
737.8 |
-3.78% |
22,404,100 |
2024/4/24 |
772.1 |
788.8 |
765 |
766.8 |
+1.28% |
25,981,400 |
2024/4/23 |
775.5 |
777.2 |
750.1 |
757.1 |
-0.49% |
22,367,500 |
2024/4/22 |
749.9 |
762.9 |
742.1 |
760.8 |
+2.27% |
23,022,200 |
2024/4/19 |
768.5 |
772.7 |
735 |
743.9 |
-5.24% |
42,853,100 |
2024/4/18 |
789.3 |
797.7 |
780.6 |
785 |
-1.91% |
18,701,000 |
2024/4/17 |
820 |
820.2 |
798.4 |
800.3 |
-1.17% |
18,860,900 |
2024/4/16 |
825.3 |
838.6 |
808.7 |
809.8 |
-4.71% |
26,581,600 |
2024/4/15 |
859 |
864 |
842.7 |
849.8 |
-2.77% |
24,393,000 |
2024/4/12 |
884.8 |
884.8 |
869.1 |
874 |
-0.57% |
19,428,700 |
2024/4/11 |
881.9 |
891.9 |
874 |
879 |
-1.47% |
21,605,400 |
2024/4/10 |
910 |
920.5 |
891.7 |
892.1 |
-1.45% |
30,644,200 |
2024/4/9 |
890.9 |
918.4 |
888.6 |
905.2 |
+2.13% |
48,122,700 |
2024/4/8 |
869.6 |
890.7 |
858.3 |
886.3 |
+2.74% |
32,882,100 |
2024/4/5 |
850 |
863.9 |
842.3 |
862.7 |
+0.52% |
19,998,500 |
2024/4/4 |
860 |
870.4 |
854 |
858.2 |
+0.01% |
22,043,400 |
2024/4/3 |
844.8 |
872 |
843.6 |
858.1 |
+1.94% |
30,614,500 |
|