| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/23 |
840 |
846.3 |
829.7 |
846.3 |
+1.40% |
9,339,400 |
| 2024/8/22 |
839.6 |
843.4 |
824 |
834.6 |
-1.49% |
10,331,900 |
| 2024/8/21 |
835 |
847.2 |
833 |
847.2 |
-0.32% |
8,301,700 |
| 2024/8/20 |
851.9 |
853 |
835 |
849.9 |
+1.55% |
7,581,400 |
| 2024/8/19 |
848 |
858.1 |
832.5 |
836.9 |
-2.01% |
9,637,900 |
| 2024/8/16 |
847.3 |
855.6 |
840.5 |
854.1 |
+4.50% |
14,242,800 |
| 2024/8/15 |
804.7 |
831 |
799.9 |
817.3 |
+3.18% |
14,208,500 |
| 2024/8/14 |
789 |
806.3 |
783 |
792.1 |
+0.99% |
13,902,400 |
| 2024/8/13 |
761.1 |
785 |
754.5 |
784.3 |
+6.02% |
13,932,500 |
| 2024/8/9 |
759.6 |
761.6 |
722 |
739.8 |
+2.06% |
13,956,000 |
| 2024/8/8 |
728.8 |
745 |
717 |
724.9 |
-3.28% |
17,610,600 |
| 2024/8/7 |
695 |
775.9 |
695 |
749.5 |
+2.66% |
26,491,400 |
| 2024/8/6 |
721.8 |
734.7 |
693.3 |
730.1 |
+11.16% |
28,665,200 |
| 2024/8/5 |
666.8 |
720 |
656.8 |
656.8 |
-18.59% |
30,425,900 |
| 2024/8/2 |
850 |
852.8 |
802.1 |
806.8 |
-10.79% |
31,707,900 |
| 2024/8/1 |
940 |
940 |
895.1 |
904.4 |
-3.80% |
18,587,100 |
| 2024/7/31 |
910 |
949.3 |
882.8 |
940.1 |
+3.43% |
31,811,300 |
| 2024/7/30 |
897.5 |
916.9 |
892.2 |
908.9 |
-0.20% |
12,249,500 |
| 2024/7/29 |
893 |
913.3 |
888.2 |
910.7 |
+3.45% |
10,823,400 |
| 2024/7/26 |
884 |
895 |
870.2 |
880.3 |
-0.74% |
12,553,100 |
| 2024/7/25 |
902 |
904.9 |
885.4 |
886.9 |
-4.84% |
17,693,800 |
| 2024/7/24 |
952 |
959 |
931.8 |
932 |
-3.17% |
8,111,200 |
| 2024/7/23 |
964.8 |
969.3 |
958.1 |
962.5 |
+0.95% |
5,253,800 |
| 2024/7/22 |
970 |
972.1 |
951.1 |
953.4 |
-1.86% |
6,415,700 |
| 2024/7/19 |
971.8 |
974.8 |
962.3 |
971.5 |
-0.42% |
7,767,100 |
| 2024/7/18 |
972.5 |
993 |
969.5 |
975.6 |
-2.05% |
8,926,700 |
| 2024/7/17 |
1,000 |
1,021 |
989.3 |
996 |
+0.75% |
20,173,400 |
| 2024/7/16 |
956.5 |
989.7 |
956.2 |
988.6 |
+3.66% |
16,623,300 |
| 2024/7/12 |
951.4 |
959.9 |
947.5 |
953.7 |
-1.19% |
8,176,900 |
| 2024/7/11 |
980 |
983.7 |
963.6 |
965.2 |
-0.63% |
10,358,200 |
| 2024/7/10 |
959.6 |
979 |
951.7 |
971.3 |
+1.79% |
13,537,800 |
| 2024/7/9 |
952 |
960 |
938.3 |
954.2 |
-0.07% |
10,583,800 |
| 2024/7/8 |
959.5 |
966.8 |
954 |
954.9 |
-0.43% |
7,484,200 |
| 2024/7/5 |
962.4 |
971 |
953 |
959 |
-0.72% |
9,220,300 |
| 2024/7/4 |
968.4 |
972.8 |
961.8 |
966 |
-0.24% |
8,681,600 |
| 2024/7/3 |
969 |
979.4 |
956.1 |
968.3 |
+0.64% |
16,621,300 |
| 2024/7/2 |
942 |
964.4 |
939.4 |
962.1 |
+2.68% |
18,052,900 |
| 2024/7/1 |
926 |
940.3 |
925.6 |
937 |
+1.63% |
10,857,300 |
| 2024/6/28 |
923.2 |
932 |
920.3 |
922 |
+0.88% |
12,664,000 |
| 2024/6/27 |
930 |
937.3 |
912.4 |
914 |
-2.61% |
15,653,500 |
| 2024/6/26 |
935.7 |
946.2 |
928.5 |
938.5 |
+0.42% |
11,644,900 |
| 2024/6/25 |
920 |
934.9 |
918.6 |
934.6 |
+3.69% |
13,612,800 |
| 2024/6/24 |
891 |
906.3 |
890.5 |
901.3 |
+0.50% |
8,763,000 |
| 2024/6/21 |
901.7 |
908.5 |
892.9 |
896.8 |
+0.71% |
24,041,600 |
| 2024/6/20 |
891.2 |
893.4 |
877.6 |
890.5 |
-0.92% |
9,096,600 |
| 2024/6/19 |
909.8 |
909.8 |
895.3 |
898.8 |
-0.19% |
7,490,000 |
| 2024/6/18 |
913 |
913.1 |
897.2 |
900.5 |
+0.28% |
8,083,000 |
| 2024/6/17 |
912 |
914.4 |
892.5 |
898 |
-2.85% |
12,062,600 |
| 2024/6/14 |
909.1 |
926.7 |
908.2 |
924.3 |
+0.92% |
12,017,000 |
| 2024/6/13 |
931 |
938.9 |
914 |
915.9 |
-0.01% |
14,715,000 |
| 2024/6/12 |
919 |
927.5 |
911.7 |
916 |
-2.50% |
14,894,500 |
| 2024/6/11 |
969.6 |
972.4 |
938.1 |
939.5 |
-2.41% |
12,085,300 |
| 2024/6/10 |
965.8 |
976.5 |
962.5 |
962.7 |
-0.91% |
9,017,600 |
| 2024/6/7 |
978 |
984.5 |
965.1 |
971.5 |
-1.21% |
9,252,600 |
| 2024/6/6 |
976.7 |
992 |
973 |
983.4 |
+2.26% |
17,690,800 |
| 2024/6/5 |
972.9 |
972.9 |
948.4 |
961.7 |
-2.49% |
15,219,600 |
| 2024/6/4 |
985 |
998 |
980.6 |
986.3 |
-0.20% |
19,926,500 |
| 2024/6/3 |
962.6 |
996.4 |
960.5 |
988.3 |
+3.98% |
29,780,900 |
| 2024/5/31 |
903.9 |
953.8 |
902 |
950.5 |
+4.51% |
31,563,300 |
| 2024/5/30 |
916.6 |
923.4 |
906 |
909.5 |
-2.01% |
16,022,400 |
| 2024/5/29 |
945 |
957 |
926.4 |
928.2 |
-0.87% |
17,046,800 |
| 2024/5/28 |
941.3 |
942.5 |
933.5 |
936.3 |
-0.47% |
11,553,100 |
| 2024/5/27 |
929.3 |
943.2 |
929.3 |
940.7 |
+1.26% |
11,556,100 |
| 2024/5/24 |
931.2 |
937.7 |
922.3 |
929 |
-1.81% |
17,089,600 |
| 2024/5/23 |
928.7 |
946.3 |
916.6 |
946.1 |
+2.38% |
23,043,900 |
| 2024/5/22 |
916.2 |
930 |
912 |
924.1 |
+2.28% |
19,760,300 |
| 2024/5/21 |
907.8 |
912.8 |
901.5 |
903.5 |
-0.50% |
12,910,600 |
| 2024/5/20 |
912.1 |
921.7 |
902.1 |
908 |
-1.01% |
17,450,800 |
| 2024/5/17 |
906.2 |
920.2 |
900 |
917.3 |
+0.15% |
14,746,000 |
| 2024/5/16 |
893.3 |
918.1 |
889.3 |
915.9 |
+3.20% |
20,322,600 |
| 2024/5/15 |
894.7 |
907.7 |
886.3 |
887.5 |
+0.45% |
13,623,200 |
| 2024/5/14 |
887 |
897 |
878.8 |
883.5 |
-0.76% |
12,998,700 |
| 2024/5/13 |
881.1 |
891.3 |
880.3 |
890.3 |
+0.34% |
7,186,000 |
| 2024/5/10 |
894 |
895.6 |
880.8 |
887.3 |
+0.89% |
12,598,200 |
| 2024/5/9 |
893 |
893.8 |
874.4 |
879.5 |
-1.82% |
20,539,200 |
| 2024/5/8 |
917.4 |
921.9 |
891.5 |
895.8 |
-3.45% |
24,759,100 |
| 2024/5/7 |
905 |
928.2 |
900 |
927.8 |
+5.86% |
36,748,100 |
| 2024/5/2 |
867.9 |
876.7 |
859 |
876.4 |
+0.86% |
20,396,900 |
| 2024/5/1 |
877.8 |
878.9 |
859.1 |
868.9 |
-3.46% |
27,293,200 |
| 2024/4/30 |
905.1 |
919.6 |
893 |
900 |
-1.55% |
26,291,800 |
| 2024/4/26 |
905 |
922.2 |
899.2 |
914.2 |
+1.56% |
17,797,700 |
| 2024/4/25 |
915 |
916.8 |
899.4 |
900.2 |
-2.30% |
15,401,200 |
| 2024/4/24 |
908 |
921.4 |
903.2 |
921.4 |
+1.90% |
23,059,500 |
| 2024/4/23 |
906.3 |
916 |
896.4 |
904.2 |
+0.77% |
18,480,300 |
| 2024/4/22 |
885 |
904.1 |
883.5 |
897.3 |
+2.38% |
19,388,700 |
| 2024/4/19 |
896.1 |
902.3 |
864 |
876.4 |
-3.30% |
25,900,100 |
| 2024/4/18 |
890 |
910.6 |
881.1 |
906.3 |
+1.13% |
18,229,400 |
| 2024/4/17 |
918.3 |
920 |
893.4 |
896.2 |
-1.99% |
21,883,900 |
| 2024/4/16 |
934.5 |
940.4 |
910.3 |
914.4 |
-4.47% |
21,102,700 |
| 2024/4/15 |
938 |
958 |
928.7 |
957.2 |
-0.01% |
18,456,200 |
| 2024/4/12 |
956.2 |
963.4 |
949.3 |
957.3 |
+0.14% |
16,764,100 |
| 2024/4/11 |
942.4 |
958.6 |
937 |
956 |
+1.59% |
15,990,600 |
| 2024/4/10 |
932.8 |
947.7 |
931.3 |
941 |
-1.01% |
11,429,000 |
| 2024/4/9 |
949.2 |
952.7 |
942.2 |
950.6 |
+1.43% |
11,679,800 |
| 2024/4/8 |
937.7 |
957.5 |
932.1 |
937.2 |
+1.57% |
18,031,900 |
| 2024/4/5 |
922 |
928.7 |
906.9 |
922.7 |
-2.64% |
20,144,400 |
| 2024/4/4 |
939.9 |
954.3 |
935.3 |
947.7 |
+1.99% |
16,742,500 |
| 2024/4/3 |
920 |
935.4 |
911.3 |
929.2 |
-0.18% |
17,524,200 |
| 2024/4/2 |
931.8 |
941.3 |
926 |
930.9 |
+0.67% |
15,253,300 |
| 2024/4/1 |
980 |
985 |
923.3 |
924.7 |
-5.41% |
26,572,800 |
| 2024/3/29 |
977.8 |
979.7 |
967.5 |
977.6 |
+1.39% |
11,732,800 |
| 2024/3/28 |
969.4 |
974 |
958.5 |
964.2 |
-1.67% |
17,491,000 |
| 2024/3/27 |
981.5 |
991.5 |
976.1 |
980.6 |
+0.06% |
18,061,300 |
| 2024/3/26 |
977 |
983.5 |
968 |
980 |
-0.06% |
10,747,800 |
| 2024/3/25 |
990 |
1,006 |
980.4 |
980.6 |
-0.43% |
19,039,300 |
| 2024/3/22 |
1,000 |
1,002 |
978 |
984.8 |
-0.42% |
27,819,200 |
| 2024/3/21 |
977 |
989 |
971 |
989 |
+3.67% |
25,680,500 |
| 2024/3/19 |
943.5 |
954 |
932.3 |
954 |
+1.35% |
24,722,100 |
| 2024/3/18 |
915 |
947.9 |
915 |
941.3 |
+3.28% |
25,152,400 |
| 2024/3/15 |
900 |
917.7 |
899.8 |
911.4 |
+0.51% |
19,140,300 |
| 2024/3/14 |
896 |
908.2 |
889 |
906.8 |
+1.55% |
17,156,200 |
| 2024/3/13 |
903.7 |
909.9 |
883.1 |
893 |
+0.26% |
16,179,800 |
| 2024/3/12 |
875 |
892.5 |
866.6 |
890.7 |
+0.55% |
16,505,400 |
| 2024/3/11 |
900 |
901 |
871.5 |
885.8 |
-3.65% |
21,900,200 |
| 2024/3/8 |
918 |
930.8 |
909.1 |
919.4 |
+0.05% |
21,635,200 |
| 2024/3/7 |
927.2 |
947 |
912 |
918.9 |
+0.09% |
34,766,100 |
| 2024/3/6 |
908.6 |
918.1 |
900 |
918.1 |
+1.26% |
24,711,400 |
| 2024/3/5 |
886.3 |
912.5 |
877 |
906.7 |
+3.28% |
30,635,500 |
| 2024/3/4 |
881 |
887.9 |
869.2 |
877.9 |
+0.78% |
22,176,100 |
| 2024/3/1 |
853.1 |
871.1 |
850.1 |
871.1 |
+2.39% |
16,455,500 |
| 2024/2/29 |
857 |
857 |
842.3 |
850.8 |
-1.08% |
22,675,000 |
| 2024/2/28 |
857.2 |
864.4 |
851.5 |
860.1 |
+0.54% |
14,801,200 |
| 2024/2/27 |
848.3 |
871.9 |
845.1 |
855.5 |
+1.11% |
28,562,000 |
|
