日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
909.5 |
928.4 |
901.9 |
920.1 |
+0.39% |
1,617,000 |
2024/5/16 |
924.9 |
929.4 |
912.2 |
916.5 |
-0.91% |
1,313,300 |
2024/5/15 |
920.6 |
950.8 |
914 |
924.9 |
+0.59% |
2,768,700 |
2024/5/14 |
959.3 |
980 |
873.2 |
919.5 |
-2.70% |
5,852,100 |
2024/5/13 |
957.8 |
958.7 |
941.2 |
945 |
-2.03% |
1,762,500 |
2024/5/10 |
953.5 |
966.8 |
948 |
964.6 |
+1.14% |
1,259,800 |
2024/5/9 |
951 |
961 |
945 |
953.7 |
+0.79% |
1,081,000 |
2024/5/8 |
956 |
958.5 |
942.2 |
946.2 |
-0.58% |
907,900 |
2024/5/7 |
950 |
954 |
941.6 |
951.7 |
-0.77% |
1,304,500 |
2024/5/2 |
951 |
959.1 |
946.4 |
959.1 |
+0.78% |
830,500 |
2024/5/1 |
950.1 |
955.9 |
945.3 |
951.7 |
+0.36% |
827,400 |
2024/4/30 |
952 |
954 |
943.8 |
948.3 |
-0.19% |
916,500 |
2024/4/26 |
940 |
952.1 |
935.9 |
950.1 |
+0.36% |
1,108,000 |
2024/4/25 |
965.8 |
967.8 |
945 |
946.7 |
-1.91% |
945,700 |
2024/4/24 |
968 |
975.2 |
958.9 |
965.1 |
+0.56% |
1,462,500 |
2024/4/23 |
952 |
959.7 |
948.1 |
959.7 |
+0.22% |
1,160,400 |
2024/4/22 |
953.9 |
963 |
947.9 |
957.6 |
+1.80% |
1,834,200 |
2024/4/19 |
955.1 |
958 |
931.5 |
940.7 |
-0.22% |
2,179,700 |
2024/4/18 |
922.3 |
947.8 |
922.3 |
942.8 |
+2.29% |
2,018,900 |
2024/4/17 |
932.5 |
933.5 |
913.3 |
921.7 |
-1.29% |
2,076,500 |
2024/4/16 |
945.6 |
946.5 |
928.1 |
933.7 |
-2.23% |
1,508,600 |
2024/4/15 |
938.1 |
956.7 |
936.5 |
955 |
+0.29% |
1,363,100 |
2024/4/12 |
944.8 |
956 |
937 |
952.2 |
+1.30% |
2,110,000 |
2024/4/11 |
937.9 |
940.4 |
929 |
940 |
-0.44% |
1,265,700 |
2024/4/10 |
942.1 |
948.4 |
939.8 |
944.2 |
-0.33% |
1,114,600 |
2024/4/9 |
948 |
952.2 |
938.4 |
947.3 |
+0.04% |
1,113,500 |
2024/4/8 |
930.6 |
947.8 |
926.1 |
946.9 |
+1.95% |
1,425,700 |
2024/4/5 |
922.9 |
934.2 |
919 |
928.8 |
-0.09% |
1,699,600 |
2024/4/4 |
939.1 |
942.9 |
924.3 |
929.6 |
-1.58% |
2,500,200 |
2024/4/3 |
925 |
945.9 |
910.2 |
944.5 |
+1.21% |
2,865,800 |
2024/4/2 |
938 |
956 |
926.2 |
933.2 |
-0.89% |
2,368,100 |
2024/4/1 |
963.2 |
966.4 |
941 |
941.6 |
-1.93% |
1,913,500 |
2024/3/29 |
948.5 |
974.1 |
946.1 |
960.1 |
+1.33% |
2,085,100 |
2024/3/28 |
970 |
973.5 |
942.8 |
947.5 |
-4.89% |
2,863,000 |
2024/3/27 |
985 |
1,002.5 |
984.1 |
996.2 |
+1.33% |
2,403,000 |
2024/3/26 |
985.3 |
992 |
973.7 |
983.1 |
-0.22% |
1,881,500 |
2024/3/25 |
985.2 |
996.6 |
980.2 |
985.3 |
+0.11% |
1,934,700 |
2024/3/22 |
975 |
987 |
973 |
984.2 |
+1.30% |
1,597,100 |
2024/3/21 |
965 |
978 |
960.9 |
971.6 |
+0.65% |
1,621,800 |
2024/3/19 |
955 |
965.8 |
951.2 |
965.3 |
+0.36% |
1,467,400 |
2024/3/18 |
969.4 |
970 |
958.2 |
961.8 |
+0.34% |
1,544,300 |
2024/3/15 |
936.5 |
962 |
936.5 |
958.5 |
+1.30% |
1,951,400 |
2024/3/14 |
933.4 |
948.2 |
928.2 |
946.2 |
+1.12% |
1,974,600 |
2024/3/13 |
941.8 |
947.8 |
927.6 |
935.7 |
+0.61% |
1,795,500 |
2024/3/12 |
944 |
945.3 |
913.4 |
930 |
-1.15% |
1,794,100 |
2024/3/11 |
940 |
943.3 |
930.6 |
940.8 |
-0.93% |
1,606,700 |
2024/3/8 |
939.1 |
955.6 |
928.5 |
949.6 |
+1.19% |
2,073,100 |
2024/3/7 |
940.8 |
944.7 |
932.5 |
938.4 |
-0.26% |
1,977,200 |
2024/3/6 |
932.8 |
947.5 |
932.3 |
940.8 |
+0.32% |
1,752,900 |
2024/3/5 |
938 |
943.2 |
930.3 |
937.8 |
-0.75% |
1,527,200 |
2024/3/4 |
954.9 |
958 |
939 |
944.9 |
-0.65% |
1,435,100 |
2024/3/1 |
945 |
953.7 |
942.3 |
951.1 |
-0.16% |
1,382,300 |
2024/2/29 |
944.2 |
955.4 |
931.4 |
952.6 |
+0.16% |
2,031,500 |
2024/2/28 |
950 |
963 |
939.5 |
951.1 |
+3.00% |
2,363,800 |
2024/2/27 |
925 |
932.7 |
915.8 |
923.4 |
-0.72% |
1,398,300 |
2024/2/26 |
945.7 |
949.4 |
929.2 |
930.1 |
-0.76% |
1,196,100 |
2024/2/22 |
928.4 |
937.2 |
925.1 |
937.2 |
+1.13% |
1,460,600 |
2024/2/21 |
930.2 |
931.5 |
921 |
926.7 |
-0.28% |
1,365,300 |
2024/2/20 |
944 |
951.2 |
919 |
929.3 |
-1.57% |
1,967,900 |
2024/2/19 |
934.4 |
949.9 |
933.8 |
944.1 |
+1.42% |
1,390,900 |
2024/2/16 |
922.6 |
936.4 |
921.8 |
930.9 |
+0.37% |
2,278,800 |
2024/2/15 |
932.8 |
941.9 |
918 |
927.5 |
-0.11% |
2,041,200 |
2024/2/14 |
929.6 |
938.4 |
925 |
928.5 |
-0.02% |
2,238,600 |
2024/2/13 |
914 |
935 |
911.6 |
928.7 |
+2.27% |
2,706,000 |
2024/2/9 |
903.4 |
914.2 |
886.7 |
908.1 |
+0.56% |
2,201,100 |
2024/2/8 |
890 |
908 |
874.5 |
903 |
+0.13% |
2,633,500 |
2024/2/7 |
880.9 |
916.9 |
880.4 |
901.8 |
+4.15% |
5,426,700 |
2024/2/6 |
826.4 |
871.5 |
803 |
865.9 |
+5.57% |
7,374,000 |
2024/2/5 |
824.7 |
826.9 |
817.2 |
820.2 |
+0.39% |
1,465,000 |
2024/2/2 |
819 |
823.8 |
808.9 |
817 |
-0.23% |
1,420,400 |
2024/2/1 |
805 |
819 |
800.8 |
818.9 |
+1.46% |
1,467,300 |
2024/1/31 |
796.4 |
807.9 |
795.4 |
807.1 |
+1.53% |
994,200 |
2024/1/30 |
799.1 |
804.9 |
793.1 |
794.9 |
-0.56% |
941,000 |
2024/1/29 |
791.3 |
801.8 |
791.3 |
799.4 |
+1.72% |
1,188,900 |
2024/1/26 |
790.1 |
790.9 |
780 |
785.9 |
-0.81% |
800,100 |
2024/1/25 |
786.3 |
794.5 |
783.7 |
792.3 |
+1.17% |
848,000 |
2024/1/24 |
789 |
794.3 |
783.1 |
783.1 |
-1.43% |
1,099,900 |
2024/1/23 |
791.5 |
798.3 |
789 |
794.5 |
+0.42% |
1,180,300 |
2024/1/22 |
794.4 |
794.6 |
786.1 |
791.2 |
+0.14% |
1,105,800 |
2024/1/19 |
783 |
793.9 |
772.4 |
790.1 |
+0.78% |
2,446,900 |
2024/1/18 |
791.1 |
792.6 |
782.2 |
784 |
-0.37% |
1,033,400 |
2024/1/17 |
785.5 |
800.9 |
783.1 |
786.9 |
+0.13% |
1,486,300 |
2024/1/16 |
797.2 |
798.1 |
783.1 |
785.9 |
-1.55% |
1,298,600 |
2024/1/15 |
788 |
804.1 |
786 |
798.3 |
+1.06% |
1,122,700 |
2024/1/12 |
802 |
802 |
787.1 |
789.9 |
-0.89% |
1,508,900 |
2024/1/11 |
799.6 |
806.2 |
797 |
797 |
+0.35% |
1,550,400 |
2024/1/10 |
785.1 |
796.6 |
784.4 |
794.2 |
+1.83% |
1,805,200 |
2024/1/9 |
768.7 |
779.9 |
763.3 |
779.9 |
+1.46% |
2,000,500 |
2024/1/5 |
775 |
775 |
762.5 |
768.7 |
-0.50% |
1,479,100 |
2024/1/4 |
757.1 |
774.5 |
750.3 |
772.6 |
+1.78% |
1,939,300 |
2023/12/29 |
762.5 |
765.2 |
754.3 |
759.1 |
-0.11% |
1,296,300 |
2023/12/28 |
765.9 |
767.5 |
758.1 |
759.9 |
-1.44% |
1,323,400 |
2023/12/27 |
766 |
771 |
762.5 |
771 |
+0.56% |
927,800 |
2023/12/26 |
769 |
769.6 |
757.5 |
766.7 |
+0.31% |
1,228,200 |
2023/12/25 |
771 |
772.9 |
764 |
764.3 |
+0.20% |
1,162,500 |
2023/12/22 |
755.6 |
769.6 |
754.1 |
762.8 |
+1.29% |
1,432,000 |
2023/12/21 |
760 |
769.9 |
752.2 |
753.1 |
+0.01% |
1,668,000 |
2023/12/20 |
741.7 |
757 |
741.7 |
753 |
+0.97% |
1,197,900 |
2023/12/19 |
743.7 |
753.1 |
738 |
745.8 |
+0.23% |
1,732,300 |
2023/12/18 |
750.5 |
763.3 |
740.7 |
744.1 |
-2.44% |
1,852,300 |
2023/12/15 |
775 |
778.9 |
757.5 |
762.7 |
-2.96% |
2,580,900 |
2023/12/14 |
796.5 |
798.9 |
777.2 |
786 |
-0.52% |
1,859,200 |
2023/12/13 |
806 |
810.9 |
788.1 |
790.1 |
-1.85% |
1,352,100 |
2023/12/12 |
813 |
821 |
802.3 |
805 |
-0.74% |
2,454,000 |
2023/12/11 |
785.2 |
812.6 |
785.2 |
811 |
+5.30% |
4,006,300 |
2023/12/8 |
775.5 |
785.7 |
768.3 |
770.2 |
+0.72% |
3,168,800 |
2023/12/7 |
750.3 |
767.6 |
748.9 |
764.7 |
+1.06% |
1,989,400 |
2023/12/6 |
743.3 |
756.7 |
742.9 |
756.7 |
+1.80% |
1,393,500 |
2023/12/5 |
739.1 |
746.8 |
738 |
743.3 |
+0.50% |
1,352,700 |
2023/12/4 |
736.6 |
740.7 |
729.7 |
739.6 |
-0.32% |
1,151,200 |
2023/12/1 |
740.1 |
744.4 |
739.2 |
742 |
+0.62% |
1,035,600 |
2023/11/30 |
728.1 |
740.3 |
723.5 |
737.4 |
-0.50% |
1,350,400 |
2023/11/29 |
751.6 |
754.9 |
735.2 |
741.1 |
-1.54% |
1,336,400 |
2023/11/28 |
743 |
754.4 |
743 |
752.7 |
+1.91% |
2,616,200 |
2023/11/27 |
739.8 |
743.3 |
730.8 |
738.6 |
+1.01% |
1,149,100 |
2023/11/24 |
740 |
741.4 |
725.6 |
731.2 |
+0.49% |
1,470,000 |
2023/11/22 |
714.5 |
729.5 |
708.8 |
727.6 |
+1.51% |
1,682,000 |
2023/11/21 |
706.4 |
719 |
705 |
716.8 |
+1.56% |
1,948,300 |
2023/11/20 |
706.5 |
709.7 |
700.2 |
705.8 |
+0.04% |
1,784,900 |
2023/11/17 |
699.1 |
706.3 |
698.1 |
705.5 |
+1.25% |
1,012,900 |
2023/11/16 |
701 |
709.5 |
696.8 |
696.8 |
-0.73% |
1,682,700 |
2023/11/15 |
710 |
711.3 |
699.5 |
701.9 |
-1.32% |
1,665,800 |
2023/11/14 |
713.1 |
714.6 |
709 |
711.3 |
+0.37% |
910,100 |
|