| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
96 |
99 |
95 |
96 |
+0.00% |
795,700 |
| 2024/4/22 |
91 |
97 |
90 |
96 |
+4.35% |
1,637,700 |
| 2024/4/19 |
97 |
97 |
90 |
92 |
-5.15% |
2,258,400 |
| 2024/4/18 |
96 |
102 |
95 |
97 |
+1.04% |
2,056,400 |
| 2024/4/17 |
95 |
97 |
92 |
96 |
+1.05% |
1,632,600 |
| 2024/4/16 |
95 |
97 |
94 |
95 |
-2.06% |
1,305,700 |
| 2024/4/15 |
97 |
98 |
95 |
97 |
-2.02% |
2,144,700 |
| 2024/4/12 |
101 |
103 |
98 |
99 |
-1.98% |
2,146,100 |
| 2024/4/11 |
99 |
110 |
99 |
101 |
-0.98% |
5,055,300 |
| 2024/4/10 |
105 |
105 |
100 |
102 |
-1.92% |
2,694,900 |
| 2024/4/9 |
106 |
110 |
104 |
104 |
-1.89% |
1,820,300 |
| 2024/4/8 |
106 |
110 |
104 |
106 |
-0.93% |
2,467,100 |
| 2024/4/5 |
111 |
115 |
105 |
107 |
-5.31% |
3,274,700 |
| 2024/4/4 |
119 |
121 |
111 |
113 |
+0.89% |
3,370,900 |
| 2024/4/3 |
128 |
129 |
103 |
112 |
-13.85% |
8,745,500 |
| 2024/4/2 |
138 |
143 |
130 |
130 |
-8.45% |
3,024,600 |
| 2024/4/1 |
133 |
144 |
132 |
142 |
+9.23% |
5,023,500 |
| 2024/3/29 |
125 |
132 |
121 |
130 |
+4.00% |
2,482,400 |
| 2024/3/28 |
130 |
131 |
125 |
125 |
-3.10% |
1,634,900 |
| 2024/3/27 |
132 |
136 |
127 |
129 |
-0.77% |
2,783,300 |
| 2024/3/26 |
138 |
138 |
127 |
130 |
-6.47% |
4,713,300 |
| 2024/3/25 |
152 |
153 |
138 |
139 |
-6.71% |
5,180,000 |
| 2024/3/22 |
154 |
168 |
147 |
149 |
+0.00% |
20,169,100 |
| 2024/3/21 |
127 |
149 |
121 |
149 |
+22.13% |
13,631,900 |
| 2024/3/19 |
124 |
137 |
119 |
122 |
-3.94% |
4,029,400 |
| 2024/3/18 |
111 |
133 |
110 |
127 |
+0.79% |
7,451,800 |
| 2024/3/15 |
128 |
133 |
122 |
126 |
-4.55% |
4,454,200 |
| 2024/3/14 |
133 |
137 |
126 |
132 |
-2.22% |
3,098,900 |
| 2024/3/13 |
142 |
142 |
135 |
135 |
-3.57% |
2,093,800 |
| 2024/3/12 |
139 |
144 |
137 |
140 |
-2.10% |
2,250,000 |
| 2024/3/11 |
140 |
149 |
140 |
143 |
-4.03% |
3,437,500 |
| 2024/3/8 |
150 |
173 |
144 |
149 |
+2.76% |
11,418,900 |
| 2024/3/7 |
144 |
153 |
135 |
145 |
-2.68% |
6,760,900 |
| 2024/3/6 |
150 |
164 |
144 |
149 |
-5.70% |
7,454,100 |
| 2024/3/5 |
180 |
182 |
151 |
158 |
-18.56% |
16,471,100 |
| 2024/3/4 |
180 |
198 |
172 |
194 |
+17.58% |
33,746,200 |
| 2024/3/1 |
198 |
224 |
138 |
165 |
-12.23% |
84,921,700 |
| 2024/2/29 |
149 |
203 |
144 |
188 |
+22.88% |
66,514,500 |
| 2024/2/28 |
122 |
163 |
118 |
153 |
+30.77% |
58,665,500 |
| 2024/2/27 |
120 |
124 |
112 |
117 |
-4.10% |
19,807,600 |
| 2024/2/26 |
97 |
122 |
96 |
122 |
+32.61% |
36,505,400 |
| 2024/2/22 |
109 |
111 |
92 |
92 |
-19.30% |
16,799,500 |
| 2024/2/21 |
134 |
135 |
112 |
114 |
-4.20% |
20,403,200 |
| 2024/2/20 |
135 |
144 |
103 |
119 |
-0.83% |
76,484,300 |
| 2024/2/19 |
120 |
120 |
120 |
120 |
+33.33% |
786,100 |
| 2024/2/16 |
60 |
90 |
60 |
90 |
+50.00% |
12,234,700 |
| 2024/2/15 |
61 |
63 |
60 |
60 |
-3.23% |
948,900 |
| 2024/2/14 |
66 |
66 |
62 |
62 |
-4.62% |
1,451,300 |
| 2024/2/13 |
62 |
68 |
62 |
65 |
+8.33% |
2,422,300 |
| 2024/2/9 |
61 |
61 |
60 |
60 |
-1.64% |
334,300 |
| 2024/2/8 |
63 |
63 |
60 |
61 |
-1.61% |
1,122,000 |
| 2024/2/7 |
64 |
64 |
62 |
62 |
-3.12% |
659,500 |
| 2024/2/6 |
65 |
66 |
63 |
64 |
-1.54% |
589,300 |
| 2024/2/5 |
65 |
66 |
64 |
65 |
+0.00% |
370,400 |
| 2024/2/2 |
65 |
66 |
64 |
65 |
+0.00% |
628,300 |
| 2024/2/1 |
66 |
67 |
65 |
65 |
-2.99% |
322,400 |
| 2024/1/31 |
66 |
67 |
65 |
67 |
+1.52% |
860,500 |
| 2024/1/30 |
68 |
68 |
66 |
66 |
-2.94% |
530,000 |
| 2024/1/29 |
69 |
69 |
67 |
68 |
-1.45% |
696,700 |
| 2024/1/26 |
68 |
70 |
67 |
69 |
+1.47% |
502,200 |
| 2024/1/25 |
69 |
70 |
67 |
68 |
-1.45% |
1,138,100 |
| 2024/1/24 |
69 |
70 |
68 |
69 |
+0.00% |
363,800 |
| 2024/1/23 |
68 |
72 |
68 |
69 |
+0.00% |
1,677,300 |
| 2024/1/22 |
66 |
70 |
64 |
69 |
+4.55% |
1,761,600 |
| 2024/1/19 |
66 |
67 |
65 |
66 |
+0.00% |
823,700 |
| 2024/1/18 |
65 |
67 |
64 |
66 |
+1.54% |
720,000 |
| 2024/1/17 |
70 |
70 |
65 |
65 |
-5.80% |
2,888,100 |
| 2024/1/16 |
73 |
74 |
69 |
69 |
-6.76% |
2,390,500 |
| 2024/1/15 |
73 |
75 |
72 |
74 |
+1.37% |
1,040,300 |
| 2024/1/12 |
73 |
74 |
71 |
73 |
-1.35% |
948,500 |
| 2024/1/11 |
76 |
76 |
73 |
74 |
-1.33% |
1,262,800 |
| 2024/1/10 |
77 |
78 |
75 |
75 |
-2.60% |
1,621,700 |
| 2024/1/9 |
78 |
79 |
75 |
77 |
-1.28% |
2,105,500 |
| 2024/1/5 |
84 |
86 |
77 |
78 |
-6.02% |
3,860,200 |
| 2024/1/4 |
75 |
83 |
73 |
83 |
+10.67% |
4,538,400 |
| 2023/12/29 |
71 |
75 |
69 |
75 |
+7.14% |
2,119,500 |
| 2023/12/28 |
65 |
71 |
65 |
70 |
+7.69% |
1,731,600 |
| 2023/12/27 |
63 |
67 |
63 |
65 |
+3.17% |
2,093,700 |
| 2023/12/26 |
62 |
64 |
62 |
63 |
+0.00% |
2,039,300 |
| 2023/12/25 |
63 |
66 |
63 |
63 |
-1.56% |
1,261,900 |
| 2023/12/22 |
67 |
68 |
64 |
64 |
-4.48% |
1,686,100 |
| 2023/12/21 |
68 |
70 |
67 |
67 |
-1.47% |
1,202,000 |
| 2023/12/20 |
69 |
71 |
68 |
68 |
-4.23% |
1,358,800 |
| 2023/12/19 |
70 |
72 |
69 |
71 |
+2.90% |
1,251,000 |
| 2023/12/18 |
70 |
71 |
65 |
69 |
-6.76% |
3,855,000 |
| 2023/12/15 |
77 |
78 |
73 |
74 |
-5.13% |
3,175,500 |
| 2023/12/14 |
78 |
79 |
75 |
78 |
+0.00% |
1,288,400 |
| 2023/12/13 |
76 |
79 |
76 |
78 |
+1.30% |
916,600 |
| 2023/12/12 |
78 |
80 |
75 |
77 |
-1.28% |
1,347,400 |
| 2023/12/11 |
75 |
84 |
75 |
78 |
+5.41% |
2,712,900 |
| 2023/12/8 |
75 |
77 |
73 |
74 |
-1.33% |
1,680,600 |
| 2023/12/7 |
76 |
78 |
75 |
75 |
-1.32% |
1,128,900 |
| 2023/12/6 |
78 |
80 |
76 |
76 |
-5.00% |
2,168,500 |
| 2023/12/5 |
80 |
81 |
78 |
80 |
-1.23% |
1,375,900 |
| 2023/12/4 |
81 |
83 |
80 |
81 |
+0.00% |
1,265,900 |
| 2023/12/1 |
84 |
84 |
80 |
81 |
-2.41% |
1,790,400 |
| 2023/11/30 |
87 |
87 |
83 |
83 |
-3.49% |
1,860,100 |
| 2023/11/29 |
85 |
88 |
85 |
86 |
+0.00% |
689,300 |
| 2023/11/28 |
88 |
89 |
86 |
86 |
-3.37% |
949,200 |
| 2023/11/27 |
86 |
92 |
86 |
89 |
+3.49% |
1,433,900 |
| 2023/11/24 |
86 |
88 |
86 |
86 |
+1.18% |
896,900 |
| 2023/11/22 |
89 |
89 |
85 |
85 |
-4.49% |
880,100 |
| 2023/11/21 |
87 |
89 |
87 |
89 |
+2.30% |
615,600 |
| 2023/11/20 |
83 |
88 |
83 |
87 |
+3.57% |
1,400,300 |
| 2023/11/17 |
83 |
85 |
83 |
84 |
+0.00% |
906,000 |
| 2023/11/16 |
86 |
86 |
83 |
84 |
-2.33% |
1,132,600 |
| 2023/11/15 |
85 |
88 |
85 |
86 |
+2.38% |
1,036,600 |
| 2023/11/14 |
83 |
85 |
83 |
84 |
+0.00% |
424,200 |
| 2023/11/13 |
87 |
87 |
83 |
84 |
-2.33% |
1,161,700 |
| 2023/11/10 |
86 |
87 |
84 |
86 |
-2.27% |
1,393,500 |
| 2023/11/9 |
89 |
90 |
87 |
88 |
-2.22% |
1,218,000 |
| 2023/11/8 |
93 |
95 |
90 |
90 |
-3.23% |
1,305,700 |
| 2023/11/7 |
94 |
95 |
91 |
93 |
+0.00% |
1,283,900 |
| 2023/11/6 |
90 |
95 |
89 |
93 |
+6.90% |
1,744,100 |
| 2023/11/2 |
84 |
89 |
84 |
87 |
+3.57% |
2,054,900 |
| 2023/11/1 |
85 |
85 |
83 |
84 |
+1.20% |
1,304,100 |
| 2023/10/31 |
84 |
85 |
82 |
83 |
-1.19% |
1,210,700 |
| 2023/10/30 |
84 |
85 |
82 |
84 |
-1.18% |
1,331,200 |
| 2023/10/27 |
84 |
87 |
82 |
85 |
+0.00% |
3,565,600 |
| 2023/10/26 |
87 |
89 |
84 |
85 |
-5.56% |
2,806,200 |
| 2023/10/25 |
89 |
93 |
89 |
90 |
-1.10% |
963,200 |
| 2023/10/24 |
88 |
92 |
84 |
91 |
+3.41% |
3,523,300 |
| 2023/10/23 |
91 |
93 |
87 |
88 |
-4.35% |
2,111,400 |
|
