日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
61 |
62 |
59 |
61 |
+0.00% |
258,200 |
2024/4/18 |
60 |
62 |
60 |
61 |
+1.67% |
102,200 |
2024/4/17 |
61 |
62 |
60 |
60 |
-1.64% |
257,800 |
2024/4/16 |
62 |
63 |
61 |
61 |
-3.17% |
294,300 |
2024/4/15 |
66 |
66 |
62 |
63 |
-4.55% |
385,900 |
2024/4/12 |
70 |
70 |
66 |
66 |
-5.71% |
607,700 |
2024/4/11 |
68 |
72 |
67 |
70 |
-22.22% |
1,514,100 |
2024/4/10 |
90 |
91 |
89 |
90 |
+0.00% |
66,200 |
2024/4/9 |
89 |
90 |
89 |
90 |
+2.27% |
60,700 |
2024/4/8 |
89 |
89 |
88 |
88 |
-1.12% |
81,300 |
2024/4/5 |
89 |
89 |
88 |
89 |
+0.00% |
134,500 |
2024/4/4 |
92 |
105 |
89 |
89 |
-1.11% |
2,076,600 |
2024/4/3 |
90 |
90 |
89 |
90 |
+1.12% |
43,700 |
2024/4/2 |
90 |
91 |
89 |
89 |
-1.11% |
103,200 |
2024/4/1 |
91 |
91 |
89 |
90 |
-1.10% |
41,700 |
2024/3/29 |
90 |
91 |
89 |
91 |
+2.25% |
51,200 |
2024/3/28 |
90 |
92 |
89 |
89 |
-1.11% |
133,300 |
2024/3/27 |
89 |
92 |
89 |
90 |
+0.00% |
168,700 |
2024/3/26 |
89 |
90 |
88 |
90 |
+1.12% |
115,100 |
2024/3/25 |
90 |
90 |
89 |
89 |
+0.00% |
25,700 |
2024/3/22 |
91 |
91 |
89 |
89 |
-1.11% |
37,800 |
2024/3/21 |
90 |
91 |
89 |
90 |
+1.12% |
65,900 |
2024/3/19 |
89 |
90 |
89 |
89 |
-1.11% |
20,200 |
2024/3/18 |
91 |
91 |
88 |
90 |
-1.10% |
458,000 |
2024/3/15 |
89 |
91 |
88 |
91 |
+2.25% |
99,400 |
2024/3/14 |
89 |
90 |
87 |
89 |
+0.00% |
57,000 |
2024/3/13 |
91 |
91 |
89 |
89 |
-1.11% |
32,700 |
2024/3/12 |
87 |
90 |
87 |
90 |
+4.65% |
89,600 |
2024/3/11 |
90 |
90 |
86 |
86 |
-4.44% |
210,600 |
2024/3/8 |
90 |
91 |
88 |
90 |
-1.10% |
208,500 |
2024/3/7 |
92 |
94 |
90 |
91 |
-2.15% |
164,900 |
2024/3/6 |
93 |
95 |
92 |
93 |
-2.11% |
167,700 |
2024/3/5 |
95 |
96 |
94 |
95 |
-2.06% |
90,800 |
2024/3/4 |
97 |
98 |
95 |
97 |
-2.02% |
220,300 |
2024/3/1 |
101 |
101 |
96 |
99 |
-1.00% |
267,600 |
2024/2/29 |
101 |
101 |
99 |
100 |
-1.96% |
222,100 |
2024/2/28 |
102 |
103 |
100 |
102 |
+0.00% |
126,700 |
2024/2/27 |
104 |
104 |
100 |
102 |
+0.99% |
380,400 |
2024/2/26 |
104 |
105 |
99 |
101 |
-1.94% |
684,900 |
2024/2/22 |
133 |
135 |
103 |
103 |
-17.60% |
2,654,900 |
2024/2/21 |
125 |
125 |
125 |
125 |
+31.58% |
313,000 |
2024/2/20 |
91 |
95 |
91 |
95 |
+4.40% |
146,800 |
2024/2/19 |
89 |
91 |
89 |
91 |
+2.25% |
81,900 |
2024/2/16 |
88 |
89 |
88 |
89 |
+2.30% |
43,200 |
2024/2/15 |
89 |
89 |
87 |
87 |
-1.14% |
119,500 |
2024/2/14 |
89 |
89 |
88 |
88 |
-1.12% |
61,500 |
2024/2/13 |
89 |
90 |
88 |
89 |
+1.14% |
68,400 |
2024/2/9 |
90 |
90 |
88 |
88 |
-1.12% |
49,900 |
2024/2/8 |
90 |
90 |
88 |
89 |
-1.11% |
33,100 |
2024/2/7 |
88 |
90 |
88 |
90 |
+2.27% |
59,400 |
2024/2/6 |
88 |
89 |
88 |
88 |
+0.00% |
21,200 |
2024/2/5 |
89 |
89 |
88 |
88 |
-1.12% |
24,700 |
2024/2/2 |
89 |
89 |
88 |
89 |
+0.00% |
24,900 |
2024/2/1 |
90 |
90 |
88 |
89 |
+0.00% |
90,200 |
2024/1/31 |
89 |
90 |
88 |
89 |
+0.00% |
38,200 |
2024/1/30 |
89 |
90 |
88 |
89 |
+0.00% |
66,200 |
2024/1/29 |
89 |
90 |
89 |
89 |
+1.14% |
61,500 |
2024/1/26 |
88 |
89 |
88 |
88 |
+0.00% |
60,800 |
2024/1/25 |
89 |
89 |
87 |
88 |
-1.12% |
122,100 |
2024/1/24 |
90 |
90 |
87 |
89 |
-1.11% |
215,800 |
2024/1/23 |
94 |
96 |
88 |
90 |
+1.12% |
548,000 |
2024/1/22 |
89 |
109 |
87 |
89 |
+3.49% |
2,035,800 |
2024/1/19 |
86 |
87 |
85 |
86 |
+1.18% |
26,900 |
2024/1/18 |
85 |
86 |
84 |
85 |
+1.19% |
37,600 |
2024/1/17 |
86 |
87 |
84 |
84 |
-2.33% |
111,100 |
2024/1/16 |
88 |
89 |
86 |
86 |
-2.27% |
139,800 |
2024/1/15 |
90 |
90 |
88 |
88 |
-2.22% |
137,100 |
2024/1/12 |
93 |
93 |
89 |
90 |
-3.23% |
180,900 |
2024/1/11 |
94 |
95 |
91 |
93 |
+1.09% |
168,300 |
2024/1/10 |
90 |
95 |
90 |
92 |
+3.37% |
157,700 |
2024/1/9 |
90 |
91 |
86 |
89 |
+2.30% |
251,300 |
2024/1/5 |
86 |
87 |
85 |
87 |
+2.35% |
66,000 |
2024/1/4 |
87 |
87 |
85 |
85 |
-2.30% |
67,600 |
2023/12/29 |
86 |
88 |
85 |
87 |
+2.35% |
106,600 |
2023/12/28 |
80 |
85 |
80 |
85 |
+6.25% |
155,700 |
2023/12/27 |
81 |
82 |
80 |
80 |
-1.23% |
280,700 |
2023/12/26 |
83 |
84 |
81 |
81 |
-3.57% |
198,000 |
2023/12/25 |
84 |
86 |
83 |
84 |
-1.18% |
227,800 |
2023/12/22 |
87 |
87 |
82 |
85 |
-2.30% |
236,100 |
2023/12/21 |
89 |
89 |
86 |
87 |
-2.25% |
177,900 |
2023/12/20 |
90 |
90 |
88 |
89 |
-1.11% |
123,400 |
2023/12/19 |
89 |
90 |
88 |
90 |
+1.12% |
85,600 |
2023/12/18 |
90 |
92 |
87 |
89 |
-2.20% |
287,300 |
2023/12/15 |
92 |
92 |
87 |
91 |
-1.09% |
376,100 |
2023/12/14 |
98 |
98 |
92 |
92 |
-6.12% |
328,200 |
2023/12/13 |
97 |
100 |
96 |
98 |
-5.77% |
425,000 |
2023/12/12 |
104 |
106 |
103 |
104 |
+0.97% |
64,500 |
2023/12/11 |
104 |
105 |
103 |
103 |
+0.00% |
31,100 |
2023/12/8 |
105 |
105 |
103 |
103 |
-1.90% |
85,000 |
2023/12/7 |
108 |
108 |
105 |
105 |
-0.94% |
63,800 |
2023/12/6 |
107 |
108 |
106 |
106 |
+0.00% |
65,900 |
2023/12/5 |
109 |
109 |
106 |
106 |
-2.75% |
58,900 |
2023/12/4 |
109 |
110 |
107 |
109 |
-0.91% |
78,700 |
2023/12/1 |
110 |
110 |
109 |
110 |
-0.90% |
39,600 |
2023/11/30 |
109 |
111 |
108 |
111 |
+1.83% |
129,900 |
2023/11/29 |
108 |
110 |
108 |
109 |
-0.91% |
65,200 |
2023/11/28 |
110 |
110 |
107 |
110 |
-0.90% |
202,700 |
2023/11/27 |
107 |
111 |
105 |
111 |
+4.72% |
223,200 |
2023/11/24 |
106 |
108 |
105 |
106 |
-0.93% |
102,400 |
2023/11/22 |
104 |
107 |
103 |
107 |
+3.88% |
104,300 |
2023/11/21 |
104 |
105 |
102 |
103 |
-0.96% |
66,800 |
2023/11/20 |
103 |
104 |
102 |
104 |
+0.97% |
70,300 |
2023/11/17 |
102 |
103 |
101 |
103 |
+0.98% |
40,000 |
2023/11/16 |
103 |
103 |
101 |
102 |
-0.97% |
37,400 |
2023/11/15 |
103 |
103 |
101 |
103 |
+0.00% |
61,400 |
2023/11/14 |
102 |
103 |
101 |
103 |
+1.98% |
45,600 |
2023/11/13 |
103 |
104 |
101 |
101 |
-1.94% |
89,200 |
2023/11/10 |
105 |
105 |
103 |
103 |
-1.90% |
37,500 |
2023/11/9 |
103 |
105 |
103 |
105 |
+1.94% |
48,400 |
2023/11/8 |
107 |
107 |
103 |
103 |
-2.83% |
145,800 |
2023/11/7 |
108 |
108 |
105 |
106 |
-0.93% |
47,500 |
2023/11/6 |
109 |
109 |
106 |
107 |
-0.93% |
101,300 |
2023/11/2 |
105 |
108 |
105 |
108 |
+4.85% |
109,000 |
2023/11/1 |
104 |
105 |
103 |
103 |
-1.90% |
48,400 |
2023/10/31 |
107 |
107 |
104 |
105 |
-0.94% |
48,900 |
2023/10/30 |
106 |
107 |
104 |
106 |
+0.00% |
61,900 |
2023/10/27 |
105 |
108 |
105 |
106 |
+0.95% |
77,600 |
2023/10/26 |
106 |
107 |
105 |
105 |
-0.94% |
56,900 |
2023/10/25 |
107 |
109 |
106 |
106 |
-0.93% |
126,100 |
2023/10/24 |
101 |
108 |
101 |
107 |
+5.94% |
226,200 |
2023/10/23 |
109 |
109 |
101 |
101 |
-7.34% |
242,900 |
2023/10/20 |
111 |
111 |
106 |
109 |
-0.91% |
150,100 |
2023/10/19 |
109 |
114 |
108 |
110 |
+0.92% |
439,300 |
|