日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
102 |
105 |
100 |
105 |
+1.94% |
266,000 |
2024/4/17 |
103 |
104 |
101 |
103 |
+0.00% |
167,400 |
2024/4/16 |
104 |
104 |
100 |
103 |
-0.96% |
213,000 |
2024/4/15 |
103 |
104 |
102 |
104 |
+0.00% |
56,400 |
2024/4/12 |
104 |
105 |
102 |
104 |
-0.95% |
74,000 |
2024/4/11 |
103 |
105 |
103 |
105 |
+0.00% |
179,500 |
2024/4/10 |
105 |
105 |
103 |
105 |
+0.00% |
90,600 |
2024/4/9 |
101 |
105 |
101 |
105 |
+3.96% |
157,800 |
2024/4/8 |
102 |
102 |
100 |
101 |
-0.98% |
228,200 |
2024/4/5 |
101 |
103 |
101 |
102 |
-0.97% |
104,300 |
2024/4/4 |
103 |
103 |
101 |
103 |
+0.00% |
271,800 |
2024/4/3 |
101 |
104 |
101 |
103 |
+0.00% |
196,000 |
2024/4/2 |
105 |
106 |
102 |
103 |
-1.90% |
323,100 |
2024/4/1 |
109 |
109 |
105 |
105 |
-2.78% |
282,400 |
2024/3/29 |
104 |
109 |
103 |
108 |
+2.86% |
339,900 |
2024/3/28 |
103 |
106 |
100 |
105 |
+0.00% |
266,900 |
2024/3/27 |
109 |
109 |
103 |
105 |
-3.67% |
765,300 |
2024/3/26 |
105 |
111 |
105 |
109 |
+1.87% |
1,082,000 |
2024/3/25 |
104 |
107 |
103 |
107 |
+3.88% |
370,200 |
2024/3/22 |
102 |
105 |
100 |
103 |
+0.98% |
474,100 |
2024/3/21 |
104 |
105 |
101 |
102 |
-1.92% |
326,700 |
2024/3/19 |
101 |
104 |
101 |
104 |
+5.05% |
353,700 |
2024/3/18 |
99 |
101 |
97 |
99 |
+2.06% |
160,700 |
2024/3/15 |
97 |
98 |
97 |
97 |
-1.02% |
84,800 |
2024/3/14 |
97 |
98 |
96 |
98 |
+2.08% |
164,700 |
2024/3/13 |
97 |
98 |
95 |
96 |
+0.00% |
219,600 |
2024/3/12 |
96 |
97 |
94 |
96 |
+0.00% |
267,300 |
2024/3/11 |
97 |
98 |
95 |
96 |
-3.03% |
525,100 |
2024/3/8 |
102 |
105 |
98 |
99 |
+3.12% |
1,810,500 |
2024/3/7 |
97 |
97 |
95 |
96 |
-1.03% |
120,400 |
2024/3/6 |
93 |
97 |
92 |
97 |
+3.19% |
219,500 |
2024/3/5 |
93 |
94 |
92 |
94 |
-1.05% |
228,300 |
2024/3/4 |
93 |
95 |
93 |
95 |
+1.06% |
124,000 |
2024/3/1 |
95 |
96 |
93 |
94 |
-1.05% |
52,500 |
2024/2/29 |
96 |
96 |
94 |
95 |
-2.06% |
98,600 |
2024/2/28 |
95 |
97 |
94 |
97 |
+2.11% |
215,800 |
2024/2/27 |
94 |
95 |
92 |
95 |
+2.15% |
154,500 |
2024/2/26 |
94 |
94 |
93 |
93 |
-1.06% |
38,500 |
2024/2/22 |
94 |
95 |
93 |
94 |
+0.00% |
43,700 |
2024/2/21 |
94 |
95 |
93 |
94 |
-1.05% |
219,200 |
2024/2/20 |
93 |
95 |
92 |
95 |
+3.26% |
306,300 |
2024/2/19 |
91 |
93 |
90 |
92 |
+1.10% |
151,300 |
2024/2/16 |
89 |
92 |
88 |
91 |
+1.11% |
167,700 |
2024/2/15 |
89 |
90 |
88 |
90 |
+1.12% |
185,700 |
2024/2/14 |
92 |
92 |
87 |
89 |
-3.26% |
346,000 |
2024/2/13 |
96 |
96 |
91 |
92 |
-4.17% |
499,800 |
2024/2/9 |
96 |
98 |
95 |
96 |
-1.03% |
465,300 |
2024/2/8 |
94 |
97 |
94 |
97 |
+2.11% |
88,700 |
2024/2/7 |
95 |
95 |
93 |
95 |
-1.04% |
72,200 |
2024/2/6 |
94 |
96 |
92 |
96 |
+2.13% |
276,800 |
2024/2/5 |
95 |
95 |
93 |
94 |
+0.00% |
53,100 |
2024/2/2 |
96 |
98 |
93 |
94 |
-2.08% |
375,100 |
2024/2/1 |
91 |
96 |
91 |
96 |
+3.23% |
405,400 |
2024/1/31 |
92 |
93 |
91 |
93 |
+2.20% |
55,200 |
2024/1/30 |
91 |
92 |
91 |
91 |
-1.09% |
67,900 |
2024/1/29 |
90 |
93 |
90 |
92 |
+2.22% |
140,600 |
2024/1/26 |
91 |
91 |
90 |
90 |
+0.00% |
10,300 |
2024/1/25 |
91 |
91 |
90 |
90 |
-1.10% |
7,100 |
2024/1/24 |
90 |
91 |
90 |
91 |
+0.00% |
85,100 |
2024/1/23 |
90 |
92 |
90 |
91 |
+1.11% |
50,600 |
2024/1/22 |
90 |
91 |
90 |
90 |
-1.10% |
27,600 |
2024/1/19 |
90 |
91 |
89 |
91 |
+1.11% |
126,500 |
2024/1/18 |
90 |
91 |
90 |
90 |
-1.10% |
19,000 |
2024/1/17 |
91 |
92 |
90 |
91 |
+0.00% |
55,300 |
2024/1/16 |
92 |
93 |
91 |
91 |
-1.09% |
49,000 |
2024/1/15 |
92 |
92 |
91 |
92 |
+2.22% |
73,100 |
2024/1/12 |
91 |
91 |
90 |
90 |
+0.00% |
78,300 |
2024/1/11 |
91 |
92 |
90 |
90 |
-1.10% |
77,000 |
2024/1/10 |
90 |
91 |
90 |
91 |
+0.00% |
50,700 |
2024/1/9 |
91 |
91 |
89 |
91 |
+1.11% |
136,800 |
2024/1/5 |
91 |
92 |
90 |
90 |
-1.10% |
75,300 |
2024/1/4 |
89 |
92 |
88 |
91 |
+1.11% |
200,100 |
2023/12/29 |
90 |
90 |
89 |
90 |
+0.00% |
58,700 |
2023/12/28 |
87 |
90 |
87 |
90 |
+2.27% |
174,600 |
2023/12/27 |
87 |
88 |
86 |
88 |
+2.33% |
132,100 |
2023/12/26 |
88 |
88 |
86 |
86 |
+0.00% |
141,600 |
2023/12/25 |
87 |
88 |
86 |
86 |
-2.27% |
289,300 |
2023/12/22 |
90 |
90 |
86 |
88 |
-2.22% |
297,500 |
2023/12/21 |
90 |
90 |
89 |
90 |
-1.10% |
98,600 |
2023/12/20 |
92 |
92 |
90 |
91 |
-1.09% |
100,000 |
2023/12/19 |
91 |
92 |
90 |
92 |
+0.00% |
174,400 |
2023/12/18 |
89 |
93 |
88 |
92 |
+3.37% |
236,400 |
2023/12/15 |
86 |
89 |
86 |
89 |
+3.49% |
78,400 |
2023/12/14 |
87 |
88 |
86 |
86 |
-2.27% |
215,700 |
2023/12/13 |
88 |
89 |
87 |
88 |
+0.00% |
147,100 |
2023/12/12 |
89 |
89 |
87 |
88 |
-1.12% |
113,000 |
2023/12/11 |
89 |
89 |
88 |
89 |
+0.00% |
252,700 |
2023/12/8 |
90 |
91 |
89 |
89 |
-3.26% |
83,800 |
2023/12/7 |
92 |
92 |
90 |
92 |
+0.00% |
32,600 |
2023/12/6 |
89 |
92 |
89 |
92 |
+2.22% |
201,900 |
2023/12/5 |
92 |
92 |
88 |
90 |
-2.17% |
439,600 |
2023/12/4 |
93 |
93 |
92 |
92 |
-1.08% |
64,500 |
2023/12/1 |
94 |
94 |
93 |
93 |
-1.06% |
51,900 |
2023/11/30 |
94 |
94 |
93 |
94 |
+0.00% |
118,100 |
2023/11/29 |
95 |
95 |
94 |
94 |
-1.05% |
91,500 |
2023/11/28 |
94 |
95 |
94 |
95 |
+0.00% |
172,400 |
2023/11/27 |
96 |
97 |
95 |
95 |
-1.04% |
89,100 |
2023/11/24 |
97 |
97 |
96 |
96 |
-1.03% |
35,800 |
2023/11/22 |
96 |
97 |
95 |
97 |
+2.11% |
55,900 |
2023/11/21 |
95 |
97 |
95 |
95 |
-1.04% |
120,800 |
2023/11/20 |
94 |
97 |
94 |
96 |
+1.05% |
122,500 |
2023/11/17 |
96 |
96 |
94 |
95 |
-1.04% |
223,400 |
2023/11/16 |
97 |
97 |
96 |
96 |
-1.03% |
118,400 |
2023/11/15 |
99 |
99 |
96 |
97 |
-3.96% |
325,700 |
2023/11/14 |
101 |
102 |
99 |
101 |
+1.00% |
93,300 |
2023/11/13 |
100 |
101 |
100 |
100 |
-0.99% |
145,000 |
2023/11/10 |
101 |
102 |
101 |
101 |
+0.00% |
35,900 |
2023/11/9 |
100 |
102 |
100 |
101 |
-0.98% |
94,900 |
2023/11/8 |
99 |
103 |
99 |
102 |
+4.08% |
259,600 |
2023/11/7 |
98 |
99 |
98 |
98 |
+0.00% |
20,200 |
2023/11/6 |
98 |
99 |
98 |
98 |
+0.00% |
75,600 |
2023/11/2 |
97 |
98 |
97 |
98 |
+1.03% |
29,800 |
2023/11/1 |
96 |
98 |
96 |
97 |
+1.04% |
94,500 |
2023/10/31 |
96 |
97 |
96 |
96 |
+0.00% |
20,200 |
2023/10/30 |
97 |
97 |
96 |
96 |
-2.04% |
59,000 |
2023/10/27 |
97 |
98 |
96 |
98 |
+1.03% |
88,400 |
2023/10/26 |
97 |
98 |
96 |
97 |
-1.02% |
70,200 |
2023/10/25 |
99 |
99 |
98 |
98 |
-1.01% |
42,900 |
2023/10/24 |
97 |
99 |
96 |
99 |
+3.12% |
78,600 |
2023/10/23 |
98 |
98 |
96 |
96 |
-3.03% |
56,600 |
2023/10/20 |
99 |
99 |
97 |
99 |
+0.00% |
55,100 |
2023/10/19 |
98 |
99 |
97 |
99 |
-1.00% |
131,900 |
2023/10/18 |
100 |
100 |
98 |
100 |
+1.01% |
61,900 |
|