| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
105 |
106 |
100 |
102 |
-2.86% |
338,900 |
| 2024/4/18 |
103 |
105 |
103 |
105 |
+1.94% |
40,400 |
| 2024/4/17 |
103 |
105 |
102 |
103 |
+0.98% |
266,400 |
| 2024/4/16 |
105 |
105 |
102 |
102 |
-2.86% |
334,400 |
| 2024/4/15 |
106 |
106 |
104 |
105 |
-0.94% |
126,100 |
| 2024/4/12 |
105 |
107 |
105 |
106 |
+0.00% |
258,900 |
| 2024/4/11 |
105 |
106 |
105 |
106 |
+0.00% |
39,000 |
| 2024/4/10 |
105 |
107 |
105 |
106 |
+0.95% |
120,800 |
| 2024/4/9 |
105 |
106 |
105 |
105 |
+0.00% |
56,300 |
| 2024/4/8 |
105 |
106 |
105 |
105 |
+0.00% |
16,400 |
| 2024/4/5 |
105 |
106 |
105 |
105 |
+0.00% |
87,500 |
| 2024/4/4 |
104 |
106 |
104 |
105 |
-0.94% |
44,800 |
| 2024/4/3 |
105 |
106 |
101 |
106 |
+1.92% |
365,000 |
| 2024/4/2 |
105 |
106 |
104 |
104 |
-1.89% |
106,200 |
| 2024/4/1 |
106 |
107 |
105 |
106 |
+0.00% |
128,400 |
| 2024/3/29 |
104 |
106 |
104 |
106 |
+0.00% |
48,100 |
| 2024/3/28 |
105 |
106 |
103 |
106 |
+2.91% |
92,400 |
| 2024/3/27 |
106 |
106 |
103 |
103 |
-2.83% |
210,700 |
| 2024/3/26 |
107 |
107 |
105 |
106 |
-0.93% |
203,000 |
| 2024/3/25 |
107 |
108 |
105 |
107 |
-0.93% |
100,200 |
| 2024/3/22 |
107 |
108 |
106 |
108 |
+0.00% |
106,300 |
| 2024/3/21 |
106 |
108 |
106 |
108 |
+1.89% |
108,500 |
| 2024/3/19 |
105 |
107 |
105 |
106 |
+0.00% |
50,000 |
| 2024/3/18 |
105 |
106 |
104 |
106 |
+1.92% |
39,700 |
| 2024/3/15 |
104 |
106 |
104 |
104 |
+0.00% |
101,000 |
| 2024/3/14 |
103 |
105 |
102 |
104 |
+0.97% |
115,000 |
| 2024/3/13 |
105 |
106 |
103 |
103 |
-2.83% |
232,900 |
| 2024/3/12 |
104 |
106 |
103 |
106 |
+1.92% |
95,000 |
| 2024/3/11 |
105 |
106 |
104 |
104 |
-1.89% |
210,200 |
| 2024/3/8 |
106 |
107 |
106 |
106 |
+0.95% |
45,300 |
| 2024/3/7 |
108 |
108 |
105 |
105 |
-1.87% |
125,600 |
| 2024/3/6 |
106 |
108 |
106 |
107 |
+0.00% |
142,400 |
| 2024/3/5 |
106 |
107 |
105 |
107 |
+0.94% |
156,900 |
| 2024/3/4 |
108 |
109 |
106 |
106 |
-2.75% |
173,200 |
| 2024/3/1 |
114 |
115 |
107 |
109 |
+0.00% |
446,800 |
| 2024/2/29 |
108 |
110 |
108 |
109 |
-0.91% |
78,600 |
| 2024/2/28 |
107 |
110 |
106 |
110 |
+2.80% |
211,700 |
| 2024/2/27 |
108 |
108 |
106 |
107 |
-0.93% |
76,400 |
| 2024/2/26 |
105 |
108 |
103 |
108 |
+1.89% |
190,100 |
| 2024/2/22 |
107 |
108 |
105 |
106 |
+0.00% |
155,300 |
| 2024/2/21 |
109 |
109 |
105 |
106 |
-2.75% |
268,000 |
| 2024/2/20 |
112 |
113 |
108 |
109 |
-2.68% |
191,100 |
| 2024/2/19 |
110 |
112 |
107 |
112 |
+0.90% |
124,500 |
| 2024/2/16 |
107 |
111 |
105 |
111 |
+3.74% |
219,900 |
| 2024/2/15 |
111 |
111 |
105 |
107 |
-3.60% |
213,500 |
| 2024/2/14 |
111 |
112 |
109 |
111 |
-0.89% |
146,000 |
| 2024/2/13 |
115 |
116 |
111 |
112 |
+1.82% |
199,000 |
| 2024/2/9 |
111 |
111 |
108 |
110 |
+0.00% |
122,700 |
| 2024/2/8 |
113 |
113 |
110 |
110 |
-1.79% |
98,600 |
| 2024/2/7 |
113 |
115 |
112 |
112 |
-1.75% |
80,800 |
| 2024/2/6 |
112 |
114 |
112 |
114 |
+1.79% |
59,400 |
| 2024/2/5 |
112 |
113 |
112 |
112 |
+0.00% |
54,600 |
| 2024/2/2 |
112 |
113 |
111 |
112 |
+0.00% |
50,600 |
| 2024/2/1 |
114 |
114 |
111 |
112 |
-1.75% |
53,200 |
| 2024/1/31 |
113 |
114 |
112 |
114 |
+0.00% |
46,500 |
| 2024/1/30 |
112 |
114 |
112 |
114 |
+0.88% |
46,600 |
| 2024/1/29 |
112 |
114 |
111 |
113 |
+1.80% |
32,300 |
| 2024/1/26 |
112 |
113 |
111 |
111 |
-1.77% |
72,200 |
| 2024/1/25 |
112 |
114 |
112 |
113 |
+0.89% |
31,600 |
| 2024/1/24 |
112 |
114 |
112 |
112 |
+0.00% |
81,400 |
| 2024/1/23 |
110 |
114 |
110 |
112 |
+0.90% |
176,600 |
| 2024/1/22 |
108 |
112 |
108 |
111 |
+2.78% |
162,000 |
| 2024/1/19 |
109 |
109 |
106 |
108 |
+0.00% |
88,700 |
| 2024/1/18 |
107 |
108 |
106 |
108 |
+1.89% |
72,100 |
| 2024/1/17 |
109 |
109 |
106 |
106 |
-2.75% |
145,100 |
| 2024/1/16 |
110 |
111 |
108 |
109 |
+0.00% |
101,800 |
| 2024/1/15 |
110 |
111 |
109 |
109 |
-0.91% |
83,600 |
| 2024/1/12 |
111 |
112 |
109 |
110 |
-0.90% |
144,300 |
| 2024/1/11 |
113 |
113 |
110 |
111 |
-1.77% |
107,600 |
| 2024/1/10 |
112 |
113 |
111 |
113 |
+0.89% |
89,100 |
| 2024/1/9 |
112 |
113 |
110 |
112 |
+1.82% |
80,000 |
| 2024/1/5 |
112 |
112 |
109 |
110 |
-0.90% |
126,600 |
| 2024/1/4 |
107 |
113 |
107 |
111 |
+0.00% |
186,600 |
| 2023/12/29 |
108 |
112 |
107 |
111 |
+1.83% |
156,300 |
| 2023/12/28 |
106 |
110 |
106 |
109 |
+1.87% |
151,000 |
| 2023/12/27 |
104 |
107 |
104 |
107 |
+2.88% |
176,900 |
| 2023/12/26 |
105 |
105 |
103 |
104 |
+0.00% |
127,700 |
| 2023/12/25 |
106 |
107 |
103 |
104 |
-0.95% |
225,300 |
| 2023/12/22 |
105 |
107 |
105 |
105 |
+0.96% |
148,300 |
| 2023/12/21 |
104 |
106 |
104 |
104 |
-1.89% |
183,500 |
| 2023/12/20 |
104 |
107 |
104 |
106 |
+0.95% |
202,600 |
| 2023/12/19 |
105 |
107 |
103 |
105 |
+0.00% |
371,800 |
| 2023/12/18 |
106 |
107 |
104 |
105 |
-2.78% |
307,600 |
| 2023/12/15 |
106 |
109 |
106 |
108 |
+0.93% |
156,300 |
| 2023/12/14 |
110 |
111 |
106 |
107 |
-2.73% |
403,800 |
| 2023/12/13 |
112 |
114 |
110 |
110 |
-1.79% |
295,200 |
| 2023/12/12 |
112 |
113 |
110 |
112 |
-0.88% |
527,200 |
| 2023/12/11 |
117 |
119 |
113 |
113 |
-4.24% |
938,200 |
| 2023/12/8 |
113 |
130 |
112 |
118 |
+4.42% |
3,129,800 |
| 2023/12/7 |
129 |
129 |
111 |
113 |
-8.87% |
4,710,600 |
| 2023/12/6 |
113 |
137 |
108 |
124 |
+14.81% |
5,080,700 |
| 2023/12/5 |
107 |
114 |
107 |
108 |
-0.92% |
595,200 |
| 2023/12/4 |
107 |
109 |
105 |
109 |
+1.87% |
76,900 |
| 2023/12/1 |
108 |
108 |
106 |
107 |
-0.93% |
214,900 |
| 2023/11/30 |
112 |
112 |
108 |
108 |
-2.70% |
155,400 |
| 2023/11/29 |
110 |
116 |
109 |
111 |
+0.91% |
485,000 |
| 2023/11/28 |
110 |
110 |
108 |
110 |
+0.00% |
77,100 |
| 2023/11/27 |
109 |
110 |
108 |
110 |
+0.92% |
47,700 |
| 2023/11/24 |
108 |
109 |
107 |
109 |
+0.93% |
71,700 |
| 2023/11/22 |
109 |
110 |
107 |
108 |
-0.92% |
47,100 |
| 2023/11/21 |
108 |
110 |
106 |
109 |
+0.93% |
118,500 |
| 2023/11/20 |
106 |
108 |
105 |
108 |
+1.89% |
153,900 |
| 2023/11/17 |
108 |
108 |
105 |
106 |
+0.00% |
61,900 |
| 2023/11/16 |
105 |
108 |
105 |
106 |
-0.93% |
71,500 |
| 2023/11/15 |
106 |
107 |
105 |
107 |
+0.94% |
59,000 |
| 2023/11/14 |
106 |
107 |
105 |
106 |
-0.93% |
35,100 |
| 2023/11/13 |
107 |
107 |
105 |
107 |
-0.93% |
105,000 |
| 2023/11/10 |
107 |
108 |
104 |
108 |
+0.00% |
88,400 |
| 2023/11/9 |
108 |
108 |
105 |
108 |
+0.93% |
75,200 |
| 2023/11/8 |
110 |
111 |
106 |
107 |
-2.73% |
163,000 |
| 2023/11/7 |
106 |
115 |
106 |
110 |
+3.77% |
413,100 |
| 2023/11/6 |
106 |
108 |
106 |
106 |
+0.00% |
113,700 |
| 2023/11/2 |
103 |
106 |
103 |
106 |
+2.91% |
61,300 |
| 2023/11/1 |
105 |
106 |
103 |
103 |
-1.90% |
78,100 |
| 2023/10/31 |
103 |
105 |
101 |
105 |
+1.94% |
130,700 |
| 2023/10/30 |
105 |
106 |
103 |
103 |
-0.96% |
114,100 |
| 2023/10/27 |
102 |
105 |
102 |
104 |
+0.97% |
107,200 |
| 2023/10/26 |
103 |
104 |
101 |
103 |
-1.90% |
126,300 |
| 2023/10/25 |
104 |
106 |
103 |
105 |
+0.00% |
156,700 |
| 2023/10/24 |
104 |
107 |
92 |
105 |
+0.96% |
758,400 |
| 2023/10/23 |
108 |
110 |
104 |
104 |
-5.45% |
497,300 |
| 2023/10/20 |
111 |
112 |
108 |
110 |
-0.90% |
241,800 |
| 2023/10/19 |
114 |
114 |
111 |
111 |
-2.63% |
170,200 |
|
