日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
96 |
97 |
95 |
97 |
+2.11% |
140,600 |
2024/4/19 |
99 |
99 |
94 |
95 |
-5.00% |
249,800 |
2024/4/18 |
96 |
100 |
95 |
100 |
+4.17% |
151,800 |
2024/4/17 |
97 |
98 |
94 |
96 |
-1.03% |
178,000 |
2024/4/16 |
99 |
99 |
96 |
97 |
-2.02% |
237,100 |
2024/4/15 |
100 |
100 |
99 |
99 |
-1.00% |
95,000 |
2024/4/12 |
101 |
101 |
100 |
100 |
-0.99% |
97,200 |
2024/4/11 |
102 |
102 |
100 |
101 |
-2.88% |
145,600 |
2024/4/10 |
102 |
104 |
101 |
104 |
+1.96% |
119,700 |
2024/4/9 |
101 |
103 |
101 |
102 |
+2.00% |
212,200 |
2024/4/8 |
101 |
102 |
100 |
100 |
+1.01% |
201,900 |
2024/4/5 |
100 |
101 |
99 |
99 |
-1.98% |
140,500 |
2024/4/4 |
103 |
103 |
100 |
101 |
-0.98% |
290,900 |
2024/4/3 |
99 |
105 |
99 |
102 |
+2.00% |
451,500 |
2024/4/2 |
106 |
106 |
100 |
100 |
-5.66% |
297,800 |
2024/4/1 |
110 |
111 |
106 |
106 |
-2.75% |
305,500 |
2024/3/29 |
110 |
111 |
109 |
109 |
-0.91% |
225,400 |
2024/3/28 |
110 |
111 |
108 |
110 |
+0.92% |
310,200 |
2024/3/27 |
113 |
114 |
109 |
109 |
-3.54% |
443,300 |
2024/3/26 |
114 |
115 |
112 |
113 |
-0.88% |
323,500 |
2024/3/25 |
112 |
116 |
112 |
114 |
+2.70% |
520,700 |
2024/3/22 |
115 |
117 |
111 |
111 |
-2.63% |
549,700 |
2024/3/21 |
114 |
115 |
113 |
114 |
+0.00% |
270,200 |
2024/3/19 |
112 |
116 |
112 |
114 |
+0.88% |
459,400 |
2024/3/18 |
110 |
113 |
109 |
113 |
+1.80% |
448,100 |
2024/3/15 |
111 |
112 |
108 |
111 |
-1.77% |
320,900 |
2024/3/14 |
110 |
114 |
109 |
113 |
+2.73% |
307,500 |
2024/3/13 |
111 |
116 |
110 |
110 |
-0.90% |
446,800 |
2024/3/12 |
108 |
114 |
108 |
111 |
+3.74% |
903,600 |
2024/3/11 |
108 |
109 |
105 |
107 |
-1.83% |
629,700 |
2024/3/8 |
109 |
111 |
108 |
109 |
-0.91% |
778,400 |
2024/3/7 |
120 |
121 |
108 |
110 |
-6.78% |
1,844,400 |
2024/3/6 |
116 |
122 |
111 |
118 |
+1.72% |
2,585,200 |
2024/3/5 |
116 |
143 |
116 |
116 |
+7.41% |
10,561,500 |
2024/3/4 |
111 |
113 |
105 |
108 |
-0.92% |
1,011,500 |
2024/3/1 |
117 |
118 |
105 |
109 |
-10.66% |
3,829,400 |
2024/2/29 |
96 |
123 |
96 |
122 |
+31.18% |
11,509,100 |
2024/2/28 |
91 |
95 |
90 |
93 |
+3.33% |
508,000 |
2024/2/27 |
87 |
91 |
86 |
90 |
+3.45% |
324,500 |
2024/2/26 |
85 |
87 |
84 |
87 |
+2.35% |
198,100 |
2024/2/22 |
88 |
88 |
85 |
85 |
-4.49% |
298,800 |
2024/2/21 |
89 |
90 |
88 |
89 |
-1.11% |
210,600 |
2024/2/20 |
92 |
92 |
87 |
90 |
+0.00% |
649,500 |
2024/2/19 |
86 |
91 |
84 |
90 |
+8.43% |
549,400 |
2024/2/16 |
83 |
83 |
81 |
83 |
+0.00% |
252,700 |
2024/2/15 |
85 |
85 |
82 |
83 |
-2.35% |
163,700 |
2024/2/14 |
86 |
86 |
84 |
85 |
-1.16% |
93,000 |
2024/2/13 |
86 |
86 |
84 |
86 |
+1.18% |
124,900 |
2024/2/9 |
85 |
86 |
84 |
85 |
+1.19% |
115,700 |
2024/2/8 |
85 |
85 |
83 |
84 |
-1.18% |
121,900 |
2024/2/7 |
86 |
86 |
85 |
85 |
-1.16% |
82,300 |
2024/2/6 |
86 |
87 |
85 |
86 |
+0.00% |
178,300 |
2024/2/5 |
84 |
86 |
84 |
86 |
+2.38% |
146,500 |
2024/2/2 |
84 |
84 |
82 |
84 |
+1.20% |
144,400 |
2024/2/1 |
85 |
85 |
83 |
83 |
-2.35% |
213,700 |
2024/1/31 |
87 |
87 |
85 |
85 |
-2.30% |
231,200 |
2024/1/30 |
88 |
89 |
86 |
87 |
-1.14% |
137,400 |
2024/1/29 |
88 |
89 |
87 |
88 |
+0.00% |
78,300 |
2024/1/26 |
89 |
89 |
87 |
88 |
-1.12% |
143,200 |
2024/1/25 |
89 |
89 |
88 |
89 |
+0.00% |
72,300 |
2024/1/24 |
91 |
91 |
88 |
89 |
-1.11% |
134,400 |
2024/1/23 |
89 |
91 |
89 |
90 |
+0.00% |
160,400 |
2024/1/22 |
91 |
91 |
86 |
90 |
+0.00% |
381,600 |
2024/1/19 |
92 |
92 |
90 |
90 |
-2.17% |
123,900 |
2024/1/18 |
91 |
92 |
90 |
92 |
+1.10% |
156,600 |
2024/1/17 |
94 |
94 |
90 |
91 |
-2.15% |
277,100 |
2024/1/16 |
94 |
95 |
92 |
93 |
-2.11% |
208,300 |
2024/1/15 |
96 |
96 |
94 |
95 |
+0.00% |
122,100 |
2024/1/12 |
97 |
97 |
93 |
95 |
-1.04% |
246,800 |
2024/1/11 |
96 |
97 |
95 |
96 |
+0.00% |
81,900 |
2024/1/10 |
95 |
96 |
95 |
96 |
+0.00% |
73,400 |
2024/1/9 |
95 |
96 |
94 |
96 |
+1.05% |
95,300 |
2024/1/5 |
97 |
97 |
95 |
95 |
-2.06% |
128,900 |
2024/1/4 |
96 |
97 |
95 |
97 |
+2.11% |
84,300 |
2023/12/29 |
95 |
97 |
95 |
95 |
+0.00% |
71,400 |
2023/12/28 |
93 |
97 |
92 |
95 |
+0.00% |
230,400 |
2023/12/27 |
93 |
95 |
92 |
95 |
+1.06% |
555,300 |
2023/12/26 |
94 |
96 |
93 |
94 |
-1.05% |
182,400 |
2023/12/25 |
97 |
97 |
94 |
95 |
-2.06% |
233,300 |
2023/12/22 |
98 |
99 |
96 |
97 |
-1.02% |
181,600 |
2023/12/21 |
99 |
100 |
98 |
98 |
-2.00% |
125,100 |
2023/12/20 |
99 |
101 |
98 |
100 |
+1.01% |
235,900 |
2023/12/19 |
98 |
100 |
98 |
99 |
+1.02% |
140,000 |
2023/12/18 |
100 |
100 |
98 |
98 |
-2.00% |
175,700 |
2023/12/15 |
98 |
100 |
98 |
100 |
+2.04% |
115,100 |
2023/12/14 |
100 |
100 |
98 |
98 |
-1.01% |
90,800 |
2023/12/13 |
98 |
100 |
98 |
99 |
+1.02% |
103,600 |
2023/12/12 |
99 |
100 |
98 |
98 |
-1.01% |
144,500 |
2023/12/11 |
99 |
100 |
98 |
99 |
+0.00% |
120,000 |
2023/12/8 |
100 |
100 |
99 |
99 |
-1.00% |
79,400 |
2023/12/7 |
101 |
101 |
100 |
100 |
+0.00% |
113,400 |
2023/12/6 |
100 |
101 |
99 |
100 |
+1.01% |
125,100 |
2023/12/5 |
100 |
101 |
99 |
99 |
-1.00% |
119,200 |
2023/12/4 |
99 |
101 |
99 |
100 |
+1.01% |
171,800 |
2023/12/1 |
100 |
101 |
99 |
99 |
-1.00% |
114,900 |
2023/11/30 |
100 |
101 |
99 |
100 |
-0.99% |
183,300 |
2023/11/29 |
100 |
102 |
100 |
101 |
+1.00% |
104,200 |
2023/11/28 |
101 |
102 |
100 |
100 |
-1.96% |
76,600 |
2023/11/27 |
101 |
102 |
100 |
102 |
+0.99% |
64,300 |
2023/11/24 |
102 |
102 |
100 |
101 |
-0.98% |
120,100 |
2023/11/22 |
101 |
102 |
100 |
102 |
+2.00% |
106,000 |
2023/11/21 |
98 |
102 |
98 |
100 |
+2.04% |
213,600 |
2023/11/20 |
95 |
100 |
95 |
98 |
+2.08% |
222,500 |
2023/11/17 |
96 |
96 |
93 |
96 |
+2.13% |
185,600 |
2023/11/16 |
95 |
96 |
94 |
94 |
-2.08% |
165,900 |
2023/11/15 |
98 |
99 |
95 |
96 |
-3.03% |
190,600 |
2023/11/14 |
98 |
100 |
98 |
99 |
+0.00% |
150,200 |
2023/11/13 |
97 |
99 |
97 |
99 |
+2.06% |
95,900 |
2023/11/10 |
99 |
99 |
97 |
97 |
-2.02% |
116,300 |
2023/11/9 |
99 |
99 |
96 |
99 |
+1.02% |
136,700 |
2023/11/8 |
101 |
102 |
98 |
98 |
-2.97% |
147,400 |
2023/11/7 |
101 |
102 |
100 |
101 |
+0.00% |
68,600 |
2023/11/6 |
100 |
102 |
100 |
101 |
+1.00% |
70,800 |
2023/11/2 |
100 |
101 |
99 |
100 |
-0.99% |
63,500 |
2023/11/1 |
100 |
101 |
99 |
101 |
+1.00% |
72,800 |
2023/10/31 |
99 |
101 |
99 |
100 |
+1.01% |
42,800 |
2023/10/30 |
102 |
102 |
99 |
99 |
-3.88% |
133,800 |
2023/10/27 |
102 |
103 |
101 |
103 |
+0.98% |
50,500 |
2023/10/26 |
103 |
103 |
101 |
102 |
-1.92% |
85,300 |
2023/10/25 |
101 |
104 |
100 |
104 |
+2.97% |
153,400 |
2023/10/24 |
100 |
101 |
97 |
101 |
+2.02% |
195,800 |
2023/10/23 |
103 |
103 |
99 |
99 |
-2.94% |
102,100 |
2023/10/20 |
101 |
102 |
100 |
102 |
+0.99% |
85,500 |
|