日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
75 |
77 |
75 |
76 |
+1.33% |
70,000 |
2024/4/17 |
77 |
77 |
75 |
75 |
-2.60% |
183,000 |
2024/4/16 |
77 |
77 |
76 |
77 |
+0.00% |
172,700 |
2024/4/15 |
78 |
79 |
77 |
77 |
-2.53% |
118,000 |
2024/4/12 |
78 |
79 |
78 |
79 |
+0.00% |
14,400 |
2024/4/11 |
78 |
79 |
77 |
79 |
+0.00% |
25,400 |
2024/4/10 |
78 |
79 |
78 |
79 |
+0.00% |
32,700 |
2024/4/9 |
77 |
79 |
77 |
79 |
+1.28% |
86,200 |
2024/4/8 |
76 |
78 |
76 |
78 |
+1.30% |
79,500 |
2024/4/5 |
76 |
77 |
75 |
77 |
+1.32% |
111,000 |
2024/4/4 |
78 |
78 |
76 |
76 |
-1.30% |
114,600 |
2024/4/3 |
77 |
78 |
76 |
77 |
+0.00% |
60,500 |
2024/4/2 |
78 |
79 |
77 |
77 |
-1.28% |
80,100 |
2024/4/1 |
79 |
79 |
78 |
78 |
+0.00% |
93,500 |
2024/3/29 |
79 |
79 |
78 |
78 |
-2.50% |
111,300 |
2024/3/28 |
76 |
80 |
75 |
80 |
+0.00% |
408,900 |
2024/3/27 |
79 |
80 |
78 |
80 |
+0.00% |
163,800 |
2024/3/26 |
79 |
80 |
79 |
80 |
+1.27% |
75,600 |
2024/3/25 |
79 |
80 |
79 |
79 |
-1.25% |
98,700 |
2024/3/22 |
79 |
80 |
78 |
80 |
+0.00% |
74,500 |
2024/3/21 |
78 |
80 |
78 |
80 |
+2.56% |
258,300 |
2024/3/19 |
78 |
79 |
78 |
78 |
-1.27% |
148,100 |
2024/3/18 |
78 |
79 |
78 |
79 |
+0.00% |
73,500 |
2024/3/15 |
78 |
79 |
77 |
79 |
+1.28% |
53,900 |
2024/3/14 |
78 |
79 |
77 |
78 |
+1.30% |
141,100 |
2024/3/13 |
76 |
78 |
76 |
77 |
+1.32% |
86,100 |
2024/3/12 |
78 |
78 |
76 |
76 |
+0.00% |
261,600 |
2024/3/11 |
77 |
78 |
76 |
76 |
-2.56% |
173,800 |
2024/3/8 |
77 |
78 |
76 |
78 |
+1.30% |
161,800 |
2024/3/7 |
78 |
79 |
76 |
77 |
-3.75% |
697,200 |
2024/3/6 |
79 |
80 |
78 |
80 |
+2.56% |
72,900 |
2024/3/5 |
80 |
80 |
78 |
78 |
-1.27% |
166,000 |
2024/3/4 |
80 |
81 |
79 |
79 |
-1.25% |
130,800 |
2024/3/1 |
80 |
81 |
79 |
80 |
+0.00% |
53,900 |
2024/2/29 |
82 |
82 |
79 |
80 |
-2.44% |
180,400 |
2024/2/28 |
82 |
84 |
80 |
82 |
+3.80% |
384,500 |
2024/2/27 |
80 |
80 |
79 |
79 |
+0.00% |
60,300 |
2024/2/26 |
80 |
80 |
79 |
79 |
-1.25% |
118,500 |
2024/2/22 |
80 |
81 |
80 |
80 |
-1.23% |
85,600 |
2024/2/21 |
81 |
81 |
80 |
81 |
-1.22% |
73,800 |
2024/2/20 |
82 |
82 |
80 |
82 |
+0.00% |
83,100 |
2024/2/19 |
80 |
82 |
79 |
82 |
+2.50% |
109,000 |
2024/2/16 |
80 |
81 |
78 |
80 |
-1.23% |
133,700 |
2024/2/15 |
84 |
84 |
80 |
81 |
-1.22% |
345,900 |
2024/2/14 |
81 |
82 |
81 |
82 |
+0.00% |
40,000 |
2024/2/13 |
80 |
82 |
80 |
82 |
+1.23% |
87,800 |
2024/2/9 |
82 |
83 |
81 |
81 |
-1.22% |
22,600 |
2024/2/8 |
82 |
83 |
81 |
82 |
+0.00% |
48,600 |
2024/2/7 |
82 |
82 |
81 |
82 |
-1.20% |
107,200 |
2024/2/6 |
82 |
84 |
82 |
83 |
+0.00% |
24,600 |
2024/2/5 |
83 |
83 |
81 |
83 |
+0.00% |
174,700 |
2024/2/2 |
83 |
83 |
82 |
83 |
+0.00% |
33,100 |
2024/2/1 |
83 |
84 |
82 |
83 |
-1.19% |
55,900 |
2024/1/31 |
83 |
84 |
83 |
84 |
+1.20% |
33,900 |
2024/1/30 |
83 |
84 |
83 |
83 |
+0.00% |
18,400 |
2024/1/29 |
84 |
84 |
83 |
83 |
+0.00% |
17,400 |
2024/1/26 |
84 |
85 |
83 |
83 |
-1.19% |
113,000 |
2024/1/25 |
83 |
85 |
83 |
84 |
+2.44% |
58,400 |
2024/1/24 |
83 |
84 |
82 |
82 |
+0.00% |
52,000 |
2024/1/23 |
83 |
84 |
82 |
82 |
-1.20% |
56,200 |
2024/1/22 |
84 |
85 |
83 |
83 |
-1.19% |
64,100 |
2024/1/19 |
84 |
84 |
83 |
84 |
+0.00% |
113,900 |
2024/1/18 |
82 |
84 |
82 |
84 |
+1.20% |
122,800 |
2024/1/17 |
84 |
84 |
83 |
83 |
+0.00% |
73,500 |
2024/1/16 |
85 |
85 |
83 |
83 |
-2.35% |
37,100 |
2024/1/15 |
84 |
85 |
84 |
85 |
+1.19% |
61,200 |
2024/1/12 |
83 |
84 |
82 |
84 |
+2.44% |
46,900 |
2024/1/11 |
83 |
83 |
82 |
82 |
-1.20% |
46,100 |
2024/1/10 |
84 |
84 |
81 |
83 |
+0.00% |
168,000 |
2024/1/9 |
84 |
85 |
83 |
83 |
+0.00% |
103,500 |
2024/1/5 |
84 |
85 |
82 |
83 |
-3.49% |
135,000 |
2024/1/4 |
83 |
86 |
82 |
86 |
+2.38% |
128,700 |
2023/12/29 |
84 |
85 |
81 |
84 |
-1.18% |
230,100 |
2023/12/28 |
79 |
86 |
79 |
85 |
+6.25% |
298,600 |
2023/12/27 |
78 |
80 |
76 |
80 |
+2.56% |
332,900 |
2023/12/26 |
78 |
79 |
77 |
78 |
-1.27% |
240,200 |
2023/12/25 |
77 |
79 |
76 |
79 |
+1.28% |
213,900 |
2023/12/22 |
78 |
79 |
77 |
78 |
-1.27% |
112,000 |
2023/12/21 |
78 |
79 |
77 |
79 |
+0.00% |
185,600 |
2023/12/20 |
79 |
80 |
78 |
79 |
-1.25% |
104,100 |
2023/12/19 |
80 |
80 |
79 |
80 |
+1.27% |
77,100 |
2023/12/18 |
79 |
80 |
79 |
79 |
+0.00% |
76,400 |
2023/12/15 |
79 |
80 |
79 |
79 |
-1.25% |
41,500 |
2023/12/14 |
80 |
80 |
79 |
80 |
-1.23% |
79,100 |
2023/12/13 |
80 |
81 |
79 |
81 |
+2.53% |
113,700 |
2023/12/12 |
82 |
97 |
79 |
79 |
-1.25% |
2,627,900 |
2023/12/11 |
80 |
82 |
79 |
80 |
+0.00% |
124,200 |
2023/12/8 |
81 |
82 |
79 |
80 |
-1.23% |
135,100 |
2023/12/7 |
83 |
84 |
81 |
81 |
-2.41% |
102,800 |
2023/12/6 |
84 |
84 |
83 |
83 |
+0.00% |
29,200 |
2023/12/5 |
83 |
84 |
83 |
83 |
+0.00% |
24,800 |
2023/12/4 |
84 |
86 |
83 |
83 |
-2.35% |
79,100 |
2023/12/1 |
83 |
85 |
83 |
85 |
+2.41% |
44,000 |
2023/11/30 |
84 |
84 |
82 |
83 |
+0.00% |
66,800 |
2023/11/29 |
84 |
85 |
83 |
83 |
-2.35% |
42,400 |
2023/11/28 |
83 |
85 |
83 |
85 |
+2.41% |
27,600 |
2023/11/27 |
85 |
86 |
83 |
83 |
-2.35% |
58,900 |
2023/11/24 |
87 |
87 |
85 |
85 |
-1.16% |
52,000 |
2023/11/22 |
88 |
89 |
86 |
86 |
-2.27% |
67,100 |
2023/11/21 |
84 |
89 |
84 |
88 |
+7.32% |
325,100 |
2023/11/20 |
82 |
84 |
82 |
82 |
-1.20% |
51,400 |
2023/11/17 |
84 |
84 |
82 |
83 |
-1.19% |
87,100 |
2023/11/16 |
84 |
85 |
83 |
84 |
+0.00% |
90,800 |
2023/11/15 |
92 |
92 |
84 |
84 |
-4.55% |
367,200 |
2023/11/14 |
89 |
89 |
88 |
88 |
+0.00% |
32,500 |
2023/11/13 |
90 |
91 |
88 |
88 |
-3.30% |
58,100 |
2023/11/10 |
88 |
91 |
87 |
91 |
+2.25% |
81,600 |
2023/11/9 |
89 |
90 |
85 |
89 |
-1.11% |
243,800 |
2023/11/8 |
90 |
91 |
89 |
90 |
+0.00% |
32,500 |
2023/11/7 |
90 |
91 |
90 |
90 |
+0.00% |
36,400 |
2023/11/6 |
91 |
92 |
90 |
90 |
+0.00% |
33,300 |
2023/11/2 |
91 |
92 |
90 |
90 |
+0.00% |
78,800 |
2023/11/1 |
90 |
92 |
90 |
90 |
+0.00% |
45,300 |
2023/10/31 |
91 |
91 |
89 |
90 |
-1.10% |
39,100 |
2023/10/30 |
92 |
93 |
91 |
91 |
-1.09% |
13,800 |
2023/10/27 |
89 |
92 |
89 |
92 |
+3.37% |
68,200 |
2023/10/26 |
90 |
90 |
89 |
89 |
-1.11% |
7,400 |
2023/10/25 |
90 |
91 |
88 |
90 |
+1.12% |
36,100 |
2023/10/24 |
89 |
91 |
86 |
89 |
+1.14% |
168,500 |
2023/10/23 |
92 |
93 |
88 |
88 |
-4.35% |
193,800 |
2023/10/20 |
93 |
93 |
92 |
92 |
+0.00% |
53,900 |
2023/10/19 |
92 |
94 |
92 |
92 |
-2.13% |
65,500 |
2023/10/18 |
95 |
95 |
92 |
94 |
-1.05% |
50,000 |
|