| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
179 |
185 |
178 |
179 |
+0.00% |
1,106,400 |
| 2024/4/17 |
183 |
185 |
175 |
179 |
-2.19% |
1,350,100 |
| 2024/4/16 |
188 |
191 |
182 |
183 |
-3.68% |
1,550,600 |
| 2024/4/15 |
185 |
194 |
183 |
190 |
+0.00% |
1,386,700 |
| 2024/4/12 |
192 |
195 |
187 |
190 |
-1.55% |
1,544,200 |
| 2024/4/11 |
196 |
200 |
190 |
193 |
-3.02% |
1,664,400 |
| 2024/4/10 |
200 |
209 |
196 |
199 |
-0.50% |
3,419,300 |
| 2024/4/9 |
187 |
201 |
187 |
200 |
+4.71% |
3,330,300 |
| 2024/4/8 |
174 |
193 |
172 |
191 |
+6.70% |
4,229,800 |
| 2024/4/5 |
176 |
183 |
173 |
179 |
+0.56% |
2,118,800 |
| 2024/4/4 |
167 |
178 |
164 |
178 |
+6.59% |
2,622,800 |
| 2024/4/3 |
164 |
173 |
161 |
167 |
+1.21% |
3,028,600 |
| 2024/4/2 |
168 |
168 |
162 |
165 |
-4.62% |
2,572,300 |
| 2024/4/1 |
170 |
173 |
162 |
173 |
-6.49% |
5,712,600 |
| 2024/3/29 |
185 |
185 |
185 |
185 |
+37.04% |
1,043,800 |
| 2024/3/28 |
138 |
140 |
135 |
135 |
-2.88% |
561,000 |
| 2024/3/27 |
136 |
142 |
134 |
139 |
+2.21% |
868,000 |
| 2024/3/26 |
134 |
139 |
134 |
136 |
+1.49% |
799,000 |
| 2024/3/25 |
128 |
143 |
127 |
134 |
+3.88% |
2,908,400 |
| 2024/3/22 |
127 |
129 |
125 |
129 |
+3.20% |
668,900 |
| 2024/3/21 |
127 |
128 |
124 |
125 |
-0.79% |
534,500 |
| 2024/3/19 |
125 |
126 |
123 |
126 |
+1.61% |
485,600 |
| 2024/3/18 |
120 |
125 |
120 |
124 |
+3.33% |
682,500 |
| 2024/3/15 |
126 |
126 |
119 |
120 |
-6.98% |
3,593,900 |
| 2024/3/14 |
129 |
130 |
127 |
129 |
-0.77% |
580,200 |
| 2024/3/13 |
127 |
134 |
126 |
130 |
+2.36% |
1,323,000 |
| 2024/3/12 |
122 |
127 |
122 |
127 |
+3.25% |
605,900 |
| 2024/3/11 |
124 |
128 |
123 |
123 |
-0.81% |
495,800 |
| 2024/3/8 |
121 |
126 |
121 |
124 |
+1.64% |
755,600 |
| 2024/3/7 |
124 |
125 |
121 |
122 |
-2.40% |
1,068,800 |
| 2024/3/6 |
121 |
126 |
121 |
125 |
+1.63% |
946,600 |
| 2024/3/5 |
122 |
124 |
119 |
123 |
-0.81% |
874,700 |
| 2024/3/4 |
124 |
125 |
121 |
124 |
+0.81% |
992,700 |
| 2024/3/1 |
127 |
127 |
123 |
123 |
-3.15% |
1,010,300 |
| 2024/2/29 |
129 |
130 |
127 |
127 |
-3.05% |
474,300 |
| 2024/2/28 |
131 |
134 |
130 |
131 |
+0.77% |
435,200 |
| 2024/2/27 |
129 |
131 |
128 |
130 |
+0.00% |
276,700 |
| 2024/2/26 |
124 |
130 |
124 |
130 |
+4.84% |
685,500 |
| 2024/2/22 |
127 |
127 |
124 |
124 |
-3.12% |
611,000 |
| 2024/2/21 |
129 |
129 |
126 |
128 |
-2.29% |
552,800 |
| 2024/2/20 |
129 |
133 |
128 |
131 |
+2.34% |
760,200 |
| 2024/2/19 |
123 |
128 |
123 |
128 |
+3.23% |
534,100 |
| 2024/2/16 |
123 |
126 |
122 |
124 |
+1.64% |
568,700 |
| 2024/2/15 |
128 |
128 |
120 |
122 |
-3.94% |
870,100 |
| 2024/2/14 |
130 |
132 |
125 |
127 |
-3.05% |
1,010,200 |
| 2024/2/13 |
126 |
140 |
126 |
131 |
+8.26% |
4,322,800 |
| 2024/2/9 |
119 |
121 |
119 |
121 |
+0.83% |
433,000 |
| 2024/2/8 |
120 |
121 |
118 |
120 |
+0.00% |
436,900 |
| 2024/2/7 |
123 |
124 |
119 |
120 |
-3.23% |
561,400 |
| 2024/2/6 |
122 |
124 |
120 |
124 |
+1.64% |
548,400 |
| 2024/2/5 |
121 |
122 |
120 |
122 |
+1.67% |
621,400 |
| 2024/2/2 |
119 |
121 |
118 |
120 |
+0.84% |
299,700 |
| 2024/2/1 |
121 |
121 |
118 |
119 |
-0.83% |
466,900 |
| 2024/1/31 |
121 |
122 |
119 |
120 |
+0.00% |
352,800 |
| 2024/1/30 |
120 |
122 |
120 |
120 |
+0.84% |
499,600 |
| 2024/1/29 |
118 |
120 |
117 |
119 |
+1.71% |
400,700 |
| 2024/1/26 |
115 |
117 |
114 |
117 |
+0.86% |
319,700 |
| 2024/1/25 |
115 |
116 |
114 |
116 |
+0.87% |
349,400 |
| 2024/1/24 |
115 |
115 |
113 |
115 |
+0.00% |
252,200 |
| 2024/1/23 |
115 |
116 |
114 |
115 |
+0.88% |
309,600 |
| 2024/1/22 |
113 |
115 |
112 |
114 |
+1.79% |
413,100 |
| 2024/1/19 |
112 |
113 |
111 |
112 |
-0.88% |
635,400 |
| 2024/1/18 |
112 |
113 |
111 |
113 |
+0.00% |
340,000 |
| 2024/1/17 |
117 |
117 |
113 |
113 |
-1.74% |
677,700 |
| 2024/1/16 |
120 |
121 |
115 |
115 |
-4.96% |
766,200 |
| 2024/1/15 |
120 |
123 |
119 |
121 |
+1.68% |
468,600 |
| 2024/1/12 |
119 |
120 |
117 |
119 |
+0.00% |
369,600 |
| 2024/1/11 |
123 |
123 |
119 |
119 |
-2.46% |
598,000 |
| 2024/1/10 |
122 |
123 |
120 |
122 |
-1.61% |
564,000 |
| 2024/1/9 |
116 |
125 |
116 |
124 |
+6.90% |
890,900 |
| 2024/1/5 |
118 |
118 |
116 |
116 |
-1.69% |
258,800 |
| 2024/1/4 |
116 |
118 |
114 |
118 |
+0.00% |
310,000 |
| 2023/12/29 |
116 |
119 |
115 |
118 |
+1.72% |
415,200 |
| 2023/12/28 |
112 |
116 |
110 |
116 |
+3.57% |
467,800 |
| 2023/12/27 |
110 |
112 |
110 |
112 |
+1.82% |
573,600 |
| 2023/12/26 |
109 |
112 |
109 |
110 |
+0.00% |
365,700 |
| 2023/12/25 |
112 |
113 |
110 |
110 |
-1.79% |
347,500 |
| 2023/12/22 |
116 |
117 |
112 |
112 |
-3.45% |
788,300 |
| 2023/12/21 |
116 |
117 |
115 |
116 |
-0.85% |
227,100 |
| 2023/12/20 |
116 |
119 |
116 |
117 |
+0.86% |
270,700 |
| 2023/12/19 |
113 |
116 |
113 |
116 |
+2.65% |
232,500 |
| 2023/12/18 |
114 |
114 |
112 |
113 |
-0.88% |
280,100 |
| 2023/12/15 |
112 |
116 |
112 |
114 |
+1.79% |
667,800 |
| 2023/12/14 |
114 |
115 |
112 |
112 |
+0.00% |
338,300 |
| 2023/12/13 |
112 |
114 |
110 |
112 |
+1.82% |
570,100 |
| 2023/12/12 |
113 |
114 |
107 |
110 |
-1.79% |
993,600 |
| 2023/12/11 |
112 |
114 |
111 |
112 |
+0.00% |
453,700 |
| 2023/12/8 |
115 |
117 |
112 |
112 |
-3.45% |
605,500 |
| 2023/12/7 |
118 |
120 |
115 |
116 |
-2.52% |
540,600 |
| 2023/12/6 |
118 |
120 |
117 |
119 |
+0.85% |
473,400 |
| 2023/12/5 |
118 |
123 |
118 |
118 |
-1.67% |
462,700 |
| 2023/12/4 |
117 |
120 |
117 |
120 |
+1.69% |
398,200 |
| 2023/12/1 |
119 |
120 |
117 |
118 |
-0.84% |
367,800 |
| 2023/11/30 |
122 |
123 |
117 |
119 |
-3.25% |
677,000 |
| 2023/11/29 |
123 |
124 |
121 |
123 |
+0.00% |
388,500 |
| 2023/11/28 |
124 |
125 |
122 |
123 |
-0.81% |
671,000 |
| 2023/11/27 |
125 |
128 |
123 |
124 |
-0.80% |
404,200 |
| 2023/11/24 |
123 |
127 |
123 |
125 |
+1.63% |
527,200 |
| 2023/11/22 |
128 |
130 |
123 |
123 |
-6.11% |
1,345,900 |
| 2023/11/21 |
131 |
132 |
127 |
131 |
-0.76% |
840,500 |
| 2023/11/20 |
127 |
135 |
127 |
132 |
+5.60% |
1,476,100 |
| 2023/11/17 |
120 |
126 |
119 |
125 |
+4.17% |
586,900 |
| 2023/11/16 |
119 |
120 |
117 |
120 |
+0.00% |
274,400 |
| 2023/11/15 |
117 |
121 |
117 |
120 |
+2.56% |
611,800 |
| 2023/11/14 |
116 |
120 |
115 |
117 |
+0.86% |
739,200 |
| 2023/11/13 |
114 |
117 |
113 |
116 |
+2.65% |
505,700 |
| 2023/11/10 |
113 |
115 |
111 |
113 |
-1.74% |
583,500 |
| 2023/11/9 |
114 |
115 |
112 |
115 |
+0.00% |
350,400 |
| 2023/11/8 |
116 |
117 |
114 |
115 |
+0.00% |
452,200 |
| 2023/11/7 |
113 |
116 |
112 |
115 |
+0.88% |
449,200 |
| 2023/11/6 |
112 |
114 |
111 |
114 |
+3.64% |
593,800 |
| 2023/11/2 |
108 |
111 |
108 |
110 |
+0.92% |
358,000 |
| 2023/11/1 |
110 |
110 |
107 |
109 |
+0.00% |
313,500 |
| 2023/10/31 |
107 |
109 |
105 |
109 |
-0.91% |
526,500 |
| 2023/10/30 |
110 |
110 |
107 |
110 |
-0.90% |
365,800 |
| 2023/10/27 |
110 |
112 |
109 |
111 |
+0.91% |
316,000 |
| 2023/10/26 |
110 |
111 |
108 |
110 |
-1.79% |
466,100 |
| 2023/10/25 |
111 |
113 |
108 |
112 |
+1.82% |
674,900 |
| 2023/10/24 |
106 |
111 |
105 |
110 |
+3.77% |
1,019,800 |
| 2023/10/23 |
108 |
109 |
105 |
106 |
-3.64% |
563,200 |
| 2023/10/20 |
110 |
110 |
107 |
110 |
-1.79% |
526,800 |
| 2023/10/19 |
111 |
113 |
111 |
112 |
-0.88% |
335,400 |
| 2023/10/18 |
111 |
114 |
108 |
113 |
+1.80% |
546,300 |
|
