| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
118 |
118 |
115 |
118 |
+0.85% |
263,200 |
| 2024/4/23 |
115 |
117 |
113 |
117 |
+2.63% |
449,200 |
| 2024/4/22 |
111 |
114 |
110 |
114 |
+4.59% |
317,400 |
| 2024/4/19 |
113 |
113 |
108 |
109 |
-2.68% |
527,000 |
| 2024/4/18 |
111 |
114 |
110 |
112 |
+1.82% |
267,100 |
| 2024/4/17 |
112 |
112 |
110 |
110 |
-1.79% |
244,000 |
| 2024/4/16 |
114 |
114 |
111 |
112 |
-1.75% |
501,700 |
| 2024/4/15 |
118 |
118 |
114 |
114 |
-2.56% |
551,500 |
| 2024/4/12 |
118 |
118 |
116 |
117 |
-0.85% |
284,800 |
| 2024/4/11 |
117 |
118 |
116 |
118 |
+0.00% |
136,400 |
| 2024/4/10 |
118 |
120 |
118 |
118 |
+0.00% |
155,400 |
| 2024/4/9 |
117 |
119 |
116 |
118 |
+0.00% |
205,200 |
| 2024/4/8 |
119 |
119 |
116 |
118 |
-0.84% |
382,600 |
| 2024/4/5 |
119 |
120 |
116 |
119 |
-1.65% |
689,200 |
| 2024/4/4 |
122 |
122 |
118 |
121 |
+0.83% |
310,200 |
| 2024/4/3 |
120 |
121 |
117 |
120 |
+0.00% |
553,200 |
| 2024/4/2 |
126 |
126 |
120 |
120 |
-4.00% |
451,500 |
| 2024/4/1 |
125 |
129 |
123 |
125 |
+0.00% |
589,200 |
| 2024/3/29 |
121 |
126 |
120 |
125 |
+3.31% |
598,600 |
| 2024/3/28 |
121 |
122 |
119 |
121 |
+0.00% |
348,500 |
| 2024/3/27 |
120 |
125 |
119 |
121 |
+0.83% |
502,900 |
| 2024/3/26 |
123 |
123 |
119 |
120 |
-2.44% |
546,100 |
| 2024/3/25 |
124 |
126 |
122 |
123 |
+0.00% |
382,400 |
| 2024/3/22 |
124 |
126 |
122 |
123 |
+0.82% |
395,200 |
| 2024/3/21 |
124 |
125 |
121 |
122 |
-2.40% |
486,100 |
| 2024/3/19 |
121 |
125 |
121 |
125 |
+1.63% |
273,700 |
| 2024/3/18 |
120 |
123 |
119 |
123 |
+2.50% |
310,100 |
| 2024/3/15 |
122 |
122 |
119 |
120 |
-1.64% |
422,300 |
| 2024/3/14 |
120 |
123 |
119 |
122 |
+2.52% |
322,000 |
| 2024/3/13 |
122 |
123 |
119 |
119 |
-0.83% |
304,900 |
| 2024/3/12 |
119 |
121 |
116 |
120 |
+0.00% |
664,000 |
| 2024/3/11 |
121 |
121 |
117 |
120 |
-0.83% |
799,600 |
| 2024/3/8 |
120 |
125 |
120 |
121 |
+0.00% |
505,300 |
| 2024/3/7 |
125 |
126 |
121 |
121 |
-3.20% |
567,600 |
| 2024/3/6 |
122 |
128 |
122 |
125 |
+0.81% |
541,600 |
| 2024/3/5 |
126 |
127 |
123 |
124 |
-3.12% |
547,400 |
| 2024/3/4 |
130 |
130 |
126 |
128 |
-3.03% |
769,500 |
| 2024/3/1 |
133 |
135 |
130 |
132 |
-2.94% |
547,900 |
| 2024/2/29 |
136 |
141 |
134 |
136 |
-1.45% |
859,000 |
| 2024/2/28 |
131 |
143 |
130 |
138 |
+6.98% |
1,422,200 |
| 2024/2/27 |
129 |
133 |
127 |
129 |
+1.57% |
939,200 |
| 2024/2/26 |
124 |
129 |
122 |
127 |
+0.00% |
1,247,400 |
| 2024/2/22 |
143 |
143 |
125 |
127 |
-11.19% |
2,645,000 |
| 2024/2/21 |
146 |
153 |
141 |
143 |
-2.72% |
1,639,200 |
| 2024/2/20 |
150 |
155 |
139 |
147 |
-0.68% |
3,071,500 |
| 2024/2/19 |
166 |
167 |
145 |
148 |
-8.07% |
4,231,100 |
| 2024/2/16 |
150 |
172 |
142 |
161 |
+31.97% |
16,439,500 |
| 2024/2/15 |
122 |
122 |
122 |
122 |
+32.61% |
2,483,900 |
| 2024/2/14 |
92 |
93 |
91 |
92 |
-1.08% |
185,000 |
| 2024/2/13 |
92 |
93 |
91 |
93 |
+0.00% |
96,500 |
| 2024/2/9 |
91 |
93 |
91 |
93 |
+2.20% |
138,400 |
| 2024/2/8 |
93 |
93 |
91 |
91 |
-2.15% |
271,700 |
| 2024/2/7 |
94 |
95 |
93 |
93 |
-2.11% |
209,800 |
| 2024/2/6 |
94 |
95 |
94 |
95 |
+0.00% |
75,600 |
| 2024/2/5 |
95 |
95 |
94 |
95 |
+1.06% |
61,700 |
| 2024/2/2 |
95 |
95 |
94 |
94 |
-1.05% |
35,600 |
| 2024/2/1 |
95 |
96 |
94 |
95 |
-1.04% |
101,600 |
| 2024/1/31 |
96 |
96 |
94 |
96 |
+0.00% |
205,600 |
| 2024/1/30 |
96 |
97 |
95 |
96 |
+0.00% |
134,800 |
| 2024/1/29 |
96 |
97 |
96 |
96 |
-1.03% |
62,800 |
| 2024/1/26 |
97 |
98 |
96 |
97 |
+1.04% |
166,000 |
| 2024/1/25 |
96 |
98 |
96 |
96 |
+0.00% |
118,900 |
| 2024/1/24 |
98 |
98 |
96 |
96 |
-1.03% |
144,000 |
| 2024/1/23 |
96 |
98 |
96 |
97 |
+0.00% |
150,300 |
| 2024/1/22 |
96 |
99 |
96 |
97 |
+2.11% |
283,300 |
| 2024/1/19 |
96 |
96 |
95 |
95 |
-1.04% |
47,300 |
| 2024/1/18 |
95 |
96 |
94 |
96 |
+1.05% |
80,500 |
| 2024/1/17 |
94 |
96 |
94 |
95 |
+0.00% |
132,400 |
| 2024/1/16 |
95 |
96 |
94 |
95 |
+0.00% |
93,400 |
| 2024/1/15 |
95 |
95 |
94 |
95 |
+0.00% |
109,500 |
| 2024/1/12 |
97 |
98 |
94 |
95 |
-2.06% |
347,300 |
| 2024/1/11 |
99 |
99 |
97 |
97 |
-2.02% |
186,800 |
| 2024/1/10 |
99 |
100 |
98 |
99 |
+0.00% |
347,700 |
| 2024/1/9 |
101 |
101 |
99 |
99 |
+0.00% |
296,700 |
| 2024/1/5 |
102 |
102 |
99 |
99 |
-1.98% |
332,700 |
| 2024/1/4 |
100 |
102 |
97 |
101 |
+1.00% |
325,300 |
| 2023/12/29 |
98 |
100 |
96 |
100 |
+1.01% |
269,300 |
| 2023/12/28 |
95 |
102 |
95 |
99 |
+5.32% |
554,300 |
| 2023/12/27 |
89 |
96 |
89 |
94 |
+6.82% |
797,800 |
| 2023/12/26 |
87 |
89 |
87 |
88 |
+1.15% |
576,600 |
| 2023/12/25 |
88 |
89 |
86 |
87 |
-1.14% |
691,300 |
| 2023/12/22 |
91 |
91 |
88 |
88 |
-2.22% |
580,400 |
| 2023/12/21 |
93 |
93 |
90 |
90 |
-3.23% |
565,000 |
| 2023/12/20 |
94 |
95 |
93 |
93 |
-2.11% |
311,900 |
| 2023/12/19 |
93 |
96 |
92 |
95 |
+3.26% |
458,200 |
| 2023/12/18 |
96 |
96 |
92 |
92 |
-5.15% |
722,300 |
| 2023/12/15 |
99 |
100 |
96 |
97 |
-2.02% |
662,900 |
| 2023/12/14 |
100 |
100 |
99 |
99 |
+0.00% |
242,300 |
| 2023/12/13 |
99 |
100 |
99 |
99 |
-1.00% |
222,300 |
| 2023/12/12 |
101 |
101 |
99 |
100 |
+0.00% |
229,800 |
| 2023/12/11 |
100 |
102 |
100 |
100 |
+0.00% |
300,800 |
| 2023/12/8 |
101 |
101 |
99 |
100 |
-1.96% |
533,100 |
| 2023/12/7 |
103 |
104 |
100 |
102 |
-2.86% |
878,500 |
| 2023/12/6 |
105 |
106 |
103 |
105 |
-0.94% |
747,200 |
| 2023/12/5 |
107 |
108 |
106 |
106 |
-0.93% |
323,500 |
| 2023/12/4 |
108 |
109 |
106 |
107 |
-0.93% |
352,900 |
| 2023/12/1 |
109 |
109 |
108 |
108 |
-0.92% |
89,800 |
| 2023/11/30 |
109 |
109 |
108 |
109 |
+0.00% |
76,700 |
| 2023/11/29 |
110 |
111 |
108 |
109 |
-0.91% |
162,900 |
| 2023/11/28 |
110 |
110 |
108 |
110 |
+0.92% |
227,800 |
| 2023/11/27 |
110 |
111 |
109 |
109 |
-1.80% |
276,900 |
| 2023/11/24 |
113 |
113 |
110 |
111 |
-0.89% |
246,200 |
| 2023/11/22 |
114 |
114 |
111 |
112 |
-1.75% |
246,100 |
| 2023/11/21 |
113 |
114 |
112 |
114 |
+0.88% |
153,300 |
| 2023/11/20 |
111 |
114 |
111 |
113 |
+1.80% |
443,700 |
| 2023/11/17 |
111 |
111 |
109 |
111 |
+0.91% |
186,700 |
| 2023/11/16 |
112 |
113 |
110 |
110 |
-2.65% |
209,900 |
| 2023/11/15 |
111 |
113 |
110 |
113 |
+0.89% |
397,500 |
| 2023/11/14 |
110 |
112 |
110 |
112 |
+0.90% |
475,200 |
| 2023/11/13 |
110 |
111 |
110 |
111 |
+0.91% |
101,100 |
| 2023/11/10 |
110 |
110 |
109 |
110 |
-0.90% |
83,500 |
| 2023/11/9 |
111 |
111 |
110 |
111 |
+0.91% |
57,100 |
| 2023/11/8 |
111 |
111 |
109 |
110 |
+0.00% |
156,200 |
| 2023/11/7 |
110 |
111 |
110 |
110 |
-1.79% |
71,600 |
| 2023/11/6 |
108 |
112 |
108 |
112 |
+3.70% |
517,100 |
| 2023/11/2 |
108 |
109 |
108 |
108 |
-1.82% |
151,500 |
| 2023/11/1 |
108 |
110 |
108 |
110 |
+2.80% |
215,800 |
| 2023/10/31 |
107 |
108 |
104 |
107 |
-1.83% |
569,900 |
| 2023/10/30 |
109 |
110 |
107 |
109 |
-0.91% |
420,100 |
| 2023/10/27 |
109 |
110 |
108 |
110 |
+0.92% |
157,500 |
| 2023/10/26 |
112 |
112 |
109 |
109 |
-2.68% |
88,800 |
| 2023/10/25 |
110 |
112 |
109 |
112 |
+1.82% |
170,900 |
| 2023/10/24 |
110 |
111 |
107 |
110 |
+0.00% |
449,100 |
|
