| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/26 |
70 |
70 |
68 |
69 |
-2.82% |
291,700 |
| 2024/4/25 |
70 |
71 |
69 |
71 |
+0.00% |
307,900 |
| 2024/4/24 |
69 |
72 |
69 |
71 |
+4.41% |
451,200 |
| 2024/4/23 |
67 |
69 |
67 |
68 |
+0.00% |
351,500 |
| 2024/4/22 |
68 |
70 |
68 |
68 |
-1.45% |
529,800 |
| 2024/4/19 |
70 |
71 |
63 |
69 |
-2.82% |
2,539,800 |
| 2024/4/18 |
69 |
72 |
68 |
71 |
+1.43% |
504,500 |
| 2024/4/17 |
72 |
72 |
67 |
70 |
-2.78% |
1,588,600 |
| 2024/4/16 |
74 |
74 |
71 |
72 |
-1.37% |
825,600 |
| 2024/4/15 |
75 |
75 |
73 |
73 |
-3.95% |
1,258,600 |
| 2024/4/12 |
78 |
79 |
76 |
76 |
-2.56% |
713,600 |
| 2024/4/11 |
77 |
82 |
76 |
78 |
+1.30% |
1,174,600 |
| 2024/4/10 |
77 |
78 |
74 |
77 |
+0.00% |
1,108,300 |
| 2024/4/9 |
82 |
83 |
77 |
77 |
-6.10% |
1,788,400 |
| 2024/4/8 |
83 |
88 |
81 |
82 |
+1.23% |
2,338,900 |
| 2024/4/5 |
76 |
84 |
75 |
81 |
+2.53% |
2,961,000 |
| 2024/4/4 |
79 |
91 |
77 |
79 |
+0.00% |
10,621,700 |
| 2024/4/3 |
77 |
81 |
75 |
79 |
+1.28% |
2,864,400 |
| 2024/4/2 |
74 |
78 |
73 |
78 |
+4.00% |
2,287,000 |
| 2024/4/1 |
70 |
76 |
70 |
75 |
+8.70% |
1,173,200 |
| 2024/3/29 |
70 |
70 |
69 |
69 |
+2.99% |
352,700 |
| 2024/3/28 |
68 |
71 |
67 |
67 |
-1.47% |
617,500 |
| 2024/3/27 |
69 |
69 |
67 |
68 |
-1.45% |
519,900 |
| 2024/3/26 |
69 |
70 |
68 |
69 |
-1.43% |
462,800 |
| 2024/3/25 |
71 |
73 |
70 |
70 |
-1.41% |
416,700 |
| 2024/3/22 |
72 |
73 |
71 |
71 |
-1.39% |
671,500 |
| 2024/3/21 |
70 |
73 |
69 |
72 |
+4.35% |
1,207,500 |
| 2024/3/19 |
67 |
70 |
66 |
69 |
+2.99% |
631,900 |
| 2024/3/18 |
65 |
67 |
64 |
67 |
+4.69% |
267,400 |
| 2024/3/15 |
65 |
66 |
64 |
64 |
-1.54% |
230,200 |
| 2024/3/14 |
64 |
67 |
63 |
65 |
+0.00% |
675,000 |
| 2024/3/13 |
65 |
67 |
65 |
65 |
+0.00% |
220,600 |
| 2024/3/12 |
64 |
67 |
63 |
65 |
+1.56% |
561,300 |
| 2024/3/11 |
65 |
66 |
63 |
64 |
-3.03% |
964,800 |
| 2024/3/8 |
68 |
68 |
65 |
66 |
-1.49% |
619,500 |
| 2024/3/7 |
68 |
70 |
67 |
67 |
-2.90% |
1,316,700 |
| 2024/3/6 |
66 |
71 |
65 |
69 |
+4.55% |
2,637,200 |
| 2024/3/5 |
68 |
69 |
66 |
66 |
-2.94% |
1,314,400 |
| 2024/3/4 |
72 |
72 |
68 |
68 |
-5.56% |
2,358,800 |
| 2024/3/1 |
76 |
76 |
70 |
72 |
-6.49% |
4,187,400 |
| 2024/2/29 |
82 |
92 |
75 |
77 |
+4.05% |
16,760,100 |
| 2024/2/28 |
74 |
75 |
73 |
74 |
+0.00% |
625,900 |
| 2024/2/27 |
73 |
76 |
73 |
74 |
+1.37% |
1,165,100 |
| 2024/2/26 |
73 |
75 |
70 |
73 |
+1.39% |
1,336,800 |
| 2024/2/22 |
75 |
76 |
70 |
72 |
-6.49% |
2,840,300 |
| 2024/2/21 |
81 |
81 |
73 |
77 |
-3.75% |
2,321,000 |
| 2024/2/20 |
80 |
81 |
79 |
80 |
-2.44% |
993,800 |
| 2024/2/19 |
79 |
84 |
78 |
82 |
+6.49% |
2,651,200 |
| 2024/2/16 |
77 |
84 |
76 |
77 |
+0.00% |
2,474,700 |
| 2024/2/15 |
75 |
79 |
74 |
77 |
-2.53% |
1,774,300 |
| 2024/2/14 |
80 |
83 |
78 |
79 |
+0.00% |
1,216,700 |
| 2024/2/13 |
77 |
81 |
76 |
79 |
+2.60% |
1,158,100 |
| 2024/2/9 |
80 |
81 |
77 |
77 |
-3.75% |
1,819,200 |
| 2024/2/8 |
82 |
83 |
80 |
80 |
-1.23% |
594,700 |
| 2024/2/7 |
84 |
84 |
80 |
81 |
-3.57% |
981,800 |
| 2024/2/6 |
84 |
87 |
83 |
84 |
+1.20% |
663,400 |
| 2024/2/5 |
83 |
85 |
81 |
83 |
+1.22% |
876,300 |
| 2024/2/2 |
84 |
86 |
80 |
82 |
-2.38% |
2,737,400 |
| 2024/2/1 |
90 |
90 |
82 |
84 |
-7.69% |
4,145,500 |
| 2024/1/31 |
97 |
101 |
90 |
91 |
-5.21% |
3,526,900 |
| 2024/1/30 |
96 |
97 |
93 |
96 |
+0.00% |
1,192,800 |
| 2024/1/29 |
97 |
100 |
95 |
96 |
-1.03% |
1,504,600 |
| 2024/1/26 |
98 |
100 |
95 |
97 |
-3.96% |
2,918,800 |
| 2024/1/25 |
101 |
104 |
98 |
101 |
-1.94% |
2,396,700 |
| 2024/1/24 |
108 |
114 |
101 |
103 |
-5.50% |
4,407,200 |
| 2024/1/23 |
109 |
119 |
107 |
109 |
+0.00% |
4,832,600 |
| 2024/1/22 |
106 |
112 |
104 |
109 |
+1.87% |
2,069,500 |
| 2024/1/19 |
116 |
122 |
103 |
107 |
-6.96% |
6,985,500 |
| 2024/1/18 |
110 |
118 |
105 |
115 |
+1.77% |
5,891,700 |
| 2024/1/17 |
95 |
118 |
95 |
113 |
+18.95% |
12,769,000 |
| 2024/1/16 |
95 |
95 |
92 |
95 |
+3.26% |
1,048,500 |
| 2024/1/15 |
92 |
98 |
90 |
92 |
+0.00% |
3,343,000 |
| 2024/1/12 |
87 |
92 |
85 |
92 |
+5.75% |
3,147,000 |
| 2024/1/11 |
85 |
89 |
84 |
87 |
+3.57% |
1,542,600 |
| 2024/1/10 |
84 |
85 |
83 |
84 |
-1.18% |
276,500 |
| 2024/1/9 |
82 |
85 |
82 |
85 |
+2.41% |
394,800 |
| 2024/1/5 |
86 |
86 |
82 |
83 |
-2.35% |
382,200 |
| 2024/1/4 |
82 |
86 |
82 |
85 |
+2.41% |
617,800 |
| 2023/12/29 |
84 |
84 |
83 |
83 |
+0.00% |
261,000 |
| 2023/12/28 |
82 |
85 |
82 |
83 |
+2.47% |
631,400 |
| 2023/12/27 |
78 |
82 |
78 |
81 |
+1.25% |
829,200 |
| 2023/12/26 |
82 |
84 |
79 |
80 |
-4.76% |
1,460,100 |
| 2023/12/25 |
84 |
86 |
82 |
84 |
+0.00% |
1,082,400 |
| 2023/12/22 |
84 |
86 |
82 |
84 |
-3.45% |
2,574,700 |
| 2023/12/21 |
88 |
88 |
85 |
87 |
-1.14% |
885,900 |
| 2023/12/20 |
91 |
91 |
86 |
88 |
-4.35% |
3,027,200 |
| 2023/12/19 |
86 |
92 |
85 |
92 |
+8.24% |
2,609,900 |
| 2023/12/18 |
87 |
88 |
82 |
85 |
+2.41% |
2,266,600 |
| 2023/12/15 |
78 |
85 |
78 |
83 |
+6.41% |
756,800 |
| 2023/12/14 |
81 |
83 |
77 |
78 |
-3.70% |
2,200,200 |
| 2023/12/13 |
83 |
86 |
81 |
81 |
-2.41% |
1,433,600 |
| 2023/12/12 |
83 |
85 |
82 |
83 |
-1.19% |
993,900 |
| 2023/12/11 |
88 |
88 |
82 |
84 |
-3.45% |
1,404,600 |
| 2023/12/8 |
90 |
92 |
85 |
87 |
-2.25% |
2,548,500 |
| 2023/12/7 |
82 |
94 |
82 |
89 |
+7.23% |
4,649,400 |
| 2023/12/6 |
83 |
84 |
80 |
83 |
-3.49% |
2,148,000 |
| 2023/12/5 |
85 |
91 |
84 |
86 |
+6.17% |
5,052,300 |
| 2023/12/4 |
84 |
85 |
78 |
81 |
+1.25% |
2,147,600 |
| 2023/12/1 |
73 |
84 |
73 |
80 |
+11.11% |
5,316,000 |
| 2023/11/30 |
72 |
74 |
71 |
72 |
-1.37% |
925,000 |
| 2023/11/29 |
76 |
77 |
72 |
73 |
-2.67% |
1,576,100 |
| 2023/11/28 |
71 |
77 |
70 |
75 |
+7.14% |
2,622,700 |
| 2023/11/27 |
79 |
80 |
70 |
70 |
-13.58% |
4,343,500 |
| 2023/11/24 |
82 |
84 |
75 |
81 |
-2.41% |
3,609,600 |
| 2023/11/22 |
90 |
92 |
83 |
83 |
-5.68% |
7,079,400 |
| 2023/11/21 |
91 |
98 |
82 |
88 |
+2.33% |
16,497,700 |
| 2023/11/20 |
70 |
88 |
66 |
86 |
+22.86% |
8,262,300 |
| 2023/11/17 |
72 |
79 |
68 |
70 |
+2.94% |
17,214,900 |
| 2023/11/16 |
60 |
76 |
59 |
68 |
+28.30% |
20,938,000 |
| 2023/11/15 |
55 |
59 |
53 |
53 |
-8.62% |
724,200 |
| 2023/11/14 |
57 |
58 |
55 |
58 |
-1.69% |
701,700 |
| 2023/11/13 |
53 |
59 |
53 |
59 |
+11.32% |
725,500 |
| 2023/11/10 |
54 |
54 |
53 |
53 |
-1.85% |
13,100 |
| 2023/11/9 |
54 |
54 |
54 |
54 |
+0.00% |
18,700 |
| 2023/11/8 |
55 |
55 |
53 |
54 |
+0.00% |
84,300 |
| 2023/11/7 |
53 |
54 |
53 |
54 |
+1.89% |
126,900 |
| 2023/11/6 |
52 |
53 |
52 |
53 |
+1.92% |
237,100 |
| 2023/11/2 |
52 |
53 |
51 |
52 |
+0.00% |
125,700 |
| 2023/11/1 |
53 |
54 |
52 |
52 |
-1.89% |
83,000 |
| 2023/10/31 |
54 |
54 |
52 |
53 |
+0.00% |
119,200 |
| 2023/10/30 |
52 |
53 |
51 |
53 |
+1.92% |
30,400 |
| 2023/10/27 |
52 |
53 |
52 |
52 |
+0.00% |
30,700 |
| 2023/10/26 |
52 |
52 |
51 |
52 |
+0.00% |
64,200 |
|
