| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
132 |
136 |
131 |
135 |
+2.27% |
2,174,800 |
| 2024/4/17 |
133 |
137 |
130 |
132 |
-0.75% |
3,676,000 |
| 2024/4/16 |
133 |
135 |
129 |
133 |
-0.75% |
3,779,000 |
| 2024/4/15 |
132 |
136 |
132 |
134 |
-0.74% |
1,927,600 |
| 2024/4/12 |
135 |
137 |
133 |
135 |
+0.00% |
3,030,500 |
| 2024/4/11 |
129 |
138 |
129 |
135 |
+3.85% |
4,959,800 |
| 2024/4/10 |
128 |
133 |
127 |
130 |
+1.56% |
2,969,400 |
| 2024/4/9 |
125 |
128 |
124 |
128 |
+3.23% |
1,801,300 |
| 2024/4/8 |
124 |
126 |
124 |
124 |
-0.80% |
1,365,300 |
| 2024/4/5 |
123 |
126 |
122 |
125 |
+0.00% |
2,243,000 |
| 2024/4/4 |
126 |
127 |
124 |
125 |
+0.00% |
2,555,100 |
| 2024/4/3 |
124 |
128 |
123 |
125 |
+0.00% |
4,374,500 |
| 2024/4/2 |
129 |
130 |
125 |
125 |
-4.58% |
4,176,000 |
| 2024/4/1 |
135 |
135 |
129 |
131 |
-2.24% |
5,660,000 |
| 2024/3/29 |
130 |
136 |
129 |
134 |
+3.88% |
5,381,900 |
| 2024/3/28 |
129 |
132 |
128 |
129 |
+0.00% |
2,861,900 |
| 2024/3/27 |
128 |
132 |
127 |
129 |
+0.78% |
3,138,900 |
| 2024/3/26 |
129 |
131 |
127 |
128 |
-0.78% |
1,960,500 |
| 2024/3/25 |
127 |
130 |
126 |
129 |
+0.78% |
3,796,600 |
| 2024/3/22 |
131 |
132 |
127 |
128 |
-1.54% |
4,841,100 |
| 2024/3/21 |
130 |
132 |
128 |
130 |
+1.56% |
3,670,300 |
| 2024/3/19 |
127 |
131 |
126 |
128 |
+2.40% |
5,464,600 |
| 2024/3/18 |
126 |
128 |
124 |
125 |
+0.00% |
5,054,800 |
| 2024/3/15 |
130 |
130 |
122 |
125 |
-4.58% |
10,639,500 |
| 2024/3/14 |
132 |
136 |
131 |
131 |
-0.76% |
5,110,100 |
| 2024/3/13 |
139 |
143 |
130 |
132 |
-4.35% |
7,722,600 |
| 2024/3/12 |
143 |
143 |
133 |
138 |
-2.82% |
8,000,700 |
| 2024/3/11 |
156 |
158 |
135 |
142 |
-11.25% |
21,778,300 |
| 2024/3/8 |
145 |
162 |
139 |
160 |
+10.34% |
32,682,800 |
| 2024/3/7 |
125 |
149 |
125 |
145 |
+16.94% |
36,613,600 |
| 2024/3/6 |
118 |
125 |
118 |
124 |
+3.33% |
6,313,000 |
| 2024/3/5 |
116 |
121 |
114 |
120 |
+2.56% |
5,092,900 |
| 2024/3/4 |
125 |
125 |
116 |
117 |
-7.87% |
6,812,100 |
| 2024/3/1 |
123 |
128 |
122 |
127 |
+3.25% |
4,079,200 |
| 2024/2/29 |
121 |
124 |
119 |
123 |
+1.65% |
2,216,600 |
| 2024/2/28 |
120 |
123 |
120 |
121 |
+0.83% |
2,298,100 |
| 2024/2/27 |
118 |
120 |
117 |
120 |
+1.69% |
1,271,800 |
| 2024/2/26 |
116 |
118 |
115 |
118 |
+1.72% |
1,761,300 |
| 2024/2/22 |
116 |
117 |
116 |
116 |
+1.75% |
1,296,800 |
| 2024/2/21 |
116 |
117 |
114 |
114 |
-2.56% |
2,054,400 |
| 2024/2/20 |
119 |
121 |
116 |
117 |
-0.85% |
2,270,500 |
| 2024/2/19 |
115 |
118 |
115 |
118 |
+2.61% |
1,891,900 |
| 2024/2/16 |
112 |
116 |
111 |
115 |
+3.60% |
2,566,200 |
| 2024/2/15 |
113 |
114 |
110 |
111 |
-1.77% |
2,520,200 |
| 2024/2/14 |
115 |
116 |
111 |
113 |
-1.74% |
4,295,700 |
| 2024/2/13 |
123 |
124 |
115 |
115 |
-6.50% |
5,050,600 |
| 2024/2/9 |
128 |
128 |
122 |
123 |
-3.91% |
3,599,500 |
| 2024/2/8 |
129 |
129 |
125 |
128 |
+0.00% |
2,507,600 |
| 2024/2/7 |
126 |
129 |
125 |
128 |
+2.40% |
1,690,200 |
| 2024/2/6 |
126 |
127 |
125 |
125 |
-0.79% |
1,295,300 |
| 2024/2/5 |
126 |
128 |
124 |
126 |
+0.80% |
2,028,200 |
| 2024/2/2 |
125 |
126 |
123 |
125 |
+0.81% |
1,654,600 |
| 2024/2/1 |
126 |
127 |
124 |
124 |
-2.36% |
1,493,700 |
| 2024/1/31 |
127 |
128 |
123 |
127 |
+0.00% |
2,713,300 |
| 2024/1/30 |
129 |
130 |
127 |
127 |
-1.55% |
1,042,900 |
| 2024/1/29 |
125 |
129 |
125 |
129 |
+3.20% |
1,529,400 |
| 2024/1/26 |
128 |
128 |
124 |
125 |
-2.34% |
2,242,300 |
| 2024/1/25 |
129 |
129 |
127 |
128 |
+0.00% |
719,400 |
| 2024/1/24 |
130 |
130 |
127 |
128 |
-0.78% |
1,640,200 |
| 2024/1/23 |
134 |
135 |
127 |
129 |
-3.73% |
3,489,400 |
| 2024/1/22 |
134 |
135 |
131 |
134 |
+0.75% |
2,374,700 |
| 2024/1/19 |
135 |
136 |
132 |
133 |
-0.75% |
4,166,200 |
| 2024/1/18 |
126 |
136 |
125 |
134 |
+8.06% |
6,824,700 |
| 2024/1/17 |
127 |
130 |
124 |
124 |
-2.36% |
2,820,900 |
| 2024/1/16 |
129 |
129 |
126 |
127 |
-0.78% |
1,882,600 |
| 2024/1/15 |
125 |
130 |
124 |
128 |
+3.23% |
3,379,200 |
| 2024/1/12 |
126 |
126 |
123 |
124 |
-0.80% |
1,956,900 |
| 2024/1/11 |
124 |
127 |
124 |
125 |
+1.63% |
2,727,200 |
| 2024/1/10 |
123 |
125 |
123 |
123 |
-0.81% |
1,118,200 |
| 2024/1/9 |
123 |
124 |
122 |
124 |
-0.80% |
2,189,900 |
| 2024/1/5 |
122 |
125 |
121 |
125 |
+3.31% |
2,098,900 |
| 2024/1/4 |
116 |
122 |
116 |
121 |
+3.42% |
1,806,100 |
| 2023/12/29 |
119 |
119 |
117 |
117 |
-2.50% |
1,388,300 |
| 2023/12/28 |
119 |
120 |
118 |
120 |
+0.84% |
750,400 |
| 2023/12/27 |
116 |
119 |
116 |
119 |
+1.71% |
1,324,300 |
| 2023/12/26 |
115 |
117 |
115 |
117 |
+0.86% |
1,166,200 |
| 2023/12/25 |
119 |
120 |
116 |
116 |
-1.69% |
1,265,300 |
| 2023/12/22 |
121 |
122 |
118 |
118 |
-1.67% |
1,145,000 |
| 2023/12/21 |
121 |
122 |
120 |
120 |
-2.44% |
929,000 |
| 2023/12/20 |
121 |
123 |
120 |
123 |
+1.65% |
927,500 |
| 2023/12/19 |
119 |
122 |
118 |
121 |
+2.54% |
1,220,600 |
| 2023/12/18 |
119 |
119 |
116 |
118 |
-0.84% |
1,261,200 |
| 2023/12/15 |
121 |
123 |
119 |
119 |
-1.65% |
1,427,200 |
| 2023/12/14 |
122 |
124 |
121 |
121 |
-0.82% |
1,392,600 |
| 2023/12/13 |
124 |
125 |
121 |
122 |
-2.40% |
2,179,800 |
| 2023/12/12 |
126 |
126 |
124 |
125 |
+0.00% |
1,116,800 |
| 2023/12/11 |
124 |
127 |
123 |
125 |
+2.46% |
1,837,600 |
| 2023/12/8 |
121 |
125 |
120 |
122 |
+0.00% |
1,935,600 |
| 2023/12/7 |
123 |
123 |
121 |
122 |
-0.81% |
698,600 |
| 2023/12/6 |
118 |
123 |
118 |
123 |
+4.24% |
1,402,100 |
| 2023/12/5 |
120 |
121 |
118 |
118 |
-3.28% |
1,665,100 |
| 2023/12/4 |
121 |
123 |
120 |
122 |
+0.83% |
1,104,800 |
| 2023/12/1 |
121 |
123 |
120 |
121 |
-0.82% |
858,100 |
| 2023/11/30 |
123 |
123 |
120 |
122 |
-0.81% |
953,900 |
| 2023/11/29 |
124 |
126 |
123 |
123 |
-0.81% |
1,601,300 |
| 2023/11/28 |
122 |
124 |
121 |
124 |
+0.81% |
1,274,600 |
| 2023/11/27 |
121 |
125 |
120 |
123 |
+1.65% |
1,290,700 |
| 2023/11/24 |
120 |
122 |
119 |
121 |
+0.83% |
1,049,300 |
| 2023/11/22 |
122 |
122 |
119 |
120 |
-1.64% |
1,296,600 |
| 2023/11/21 |
121 |
124 |
121 |
122 |
+0.83% |
1,889,200 |
| 2023/11/20 |
117 |
121 |
116 |
121 |
+4.31% |
2,768,800 |
| 2023/11/17 |
113 |
116 |
111 |
116 |
+1.75% |
1,494,700 |
| 2023/11/16 |
112 |
115 |
112 |
114 |
+1.79% |
1,418,100 |
| 2023/11/15 |
111 |
113 |
111 |
112 |
+0.90% |
1,665,600 |
| 2023/11/14 |
111 |
112 |
110 |
111 |
+0.91% |
697,700 |
| 2023/11/13 |
113 |
113 |
110 |
110 |
-1.79% |
1,019,100 |
| 2023/11/10 |
114 |
115 |
111 |
112 |
-1.75% |
1,949,400 |
| 2023/11/9 |
110 |
114 |
110 |
114 |
+2.70% |
1,139,900 |
| 2023/11/8 |
116 |
116 |
111 |
111 |
-4.31% |
1,922,200 |
| 2023/11/7 |
116 |
118 |
115 |
116 |
+0.00% |
1,491,300 |
| 2023/11/6 |
117 |
118 |
115 |
116 |
+0.00% |
1,476,200 |
| 2023/11/2 |
114 |
118 |
114 |
116 |
+1.75% |
2,234,000 |
| 2023/11/1 |
112 |
114 |
112 |
114 |
+2.70% |
1,207,900 |
| 2023/10/31 |
108 |
111 |
108 |
111 |
+1.83% |
1,756,900 |
| 2023/10/30 |
109 |
111 |
108 |
109 |
+0.00% |
2,861,100 |
| 2023/10/27 |
107 |
111 |
107 |
109 |
+0.93% |
1,133,400 |
| 2023/10/26 |
107 |
109 |
106 |
108 |
+0.00% |
1,976,000 |
| 2023/10/25 |
106 |
110 |
106 |
108 |
+1.89% |
1,417,600 |
| 2023/10/24 |
104 |
107 |
102 |
106 |
+2.91% |
2,637,100 |
| 2023/10/23 |
108 |
108 |
103 |
103 |
-5.50% |
2,263,000 |
| 2023/10/20 |
110 |
110 |
107 |
109 |
-0.91% |
2,173,800 |
| 2023/10/19 |
111 |
112 |
109 |
110 |
-1.79% |
996,700 |
| 2023/10/18 |
111 |
112 |
109 |
112 |
+1.82% |
1,308,200 |
|
