日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
88 |
89 |
86 |
88 |
+0.00% |
154,900 |
2024/3/18 |
85 |
89 |
85 |
88 |
+2.33% |
265,400 |
2024/3/15 |
85 |
86 |
85 |
86 |
-1.15% |
209,700 |
2024/3/14 |
86 |
87 |
85 |
87 |
+0.00% |
249,200 |
2024/3/13 |
88 |
89 |
87 |
87 |
+0.00% |
132,900 |
2024/3/12 |
86 |
88 |
86 |
87 |
+1.16% |
78,200 |
2024/3/11 |
86 |
88 |
86 |
86 |
-2.27% |
202,600 |
2024/3/8 |
87 |
88 |
86 |
88 |
+0.00% |
220,100 |
2024/3/7 |
89 |
90 |
87 |
88 |
-2.22% |
268,300 |
2024/3/6 |
89 |
91 |
87 |
90 |
+0.00% |
416,500 |
2024/3/5 |
90 |
109 |
86 |
90 |
-1.10% |
3,040,500 |
2024/3/4 |
91 |
92 |
89 |
91 |
+0.00% |
319,100 |
2024/3/1 |
93 |
94 |
90 |
91 |
-2.15% |
333,700 |
2024/2/29 |
93 |
95 |
91 |
93 |
-2.11% |
257,700 |
2024/2/28 |
90 |
97 |
90 |
95 |
+3.26% |
671,800 |
2024/2/27 |
92 |
92 |
90 |
92 |
+0.00% |
215,600 |
2024/2/26 |
92 |
94 |
91 |
92 |
-1.08% |
196,200 |
2024/2/22 |
92 |
93 |
90 |
93 |
+0.00% |
371,900 |
2024/2/21 |
91 |
93 |
90 |
93 |
+0.00% |
370,700 |
2024/2/20 |
94 |
95 |
90 |
93 |
-1.06% |
558,600 |
2024/2/19 |
88 |
96 |
88 |
94 |
+8.05% |
1,074,200 |
2024/2/16 |
78 |
89 |
76 |
87 |
+6.10% |
1,592,300 |
2024/2/15 |
94 |
95 |
81 |
82 |
-22.64% |
3,366,600 |
2024/2/14 |
108 |
112 |
104 |
106 |
-2.75% |
776,800 |
2024/2/13 |
107 |
109 |
105 |
109 |
+1.87% |
464,700 |
2024/2/9 |
103 |
107 |
103 |
107 |
+3.88% |
277,700 |
2024/2/8 |
105 |
106 |
103 |
103 |
-1.90% |
374,700 |
2024/2/7 |
106 |
110 |
104 |
105 |
-1.87% |
465,600 |
2024/2/6 |
105 |
108 |
104 |
107 |
+1.90% |
177,500 |
2024/2/5 |
105 |
106 |
104 |
105 |
+0.00% |
147,400 |
2024/2/2 |
104 |
106 |
104 |
105 |
+0.00% |
225,200 |
2024/2/1 |
106 |
106 |
105 |
105 |
-0.94% |
183,500 |
2024/1/31 |
105 |
108 |
104 |
106 |
-1.85% |
519,800 |
2024/1/30 |
106 |
108 |
103 |
108 |
+3.85% |
229,800 |
2024/1/29 |
105 |
106 |
104 |
104 |
-0.95% |
140,800 |
2024/1/26 |
106 |
106 |
103 |
105 |
+0.96% |
254,000 |
2024/1/25 |
104 |
106 |
104 |
104 |
+0.97% |
142,000 |
2024/1/24 |
104 |
105 |
103 |
103 |
-2.83% |
227,900 |
2024/1/23 |
106 |
107 |
104 |
106 |
+0.95% |
432,500 |
2024/1/22 |
105 |
107 |
104 |
105 |
+0.96% |
271,000 |
2024/1/19 |
105 |
107 |
103 |
104 |
-0.95% |
253,200 |
2024/1/18 |
106 |
107 |
105 |
105 |
+0.00% |
168,700 |
2024/1/17 |
108 |
110 |
105 |
105 |
-3.67% |
432,700 |
2024/1/16 |
110 |
111 |
108 |
109 |
-1.80% |
228,500 |
2024/1/15 |
110 |
111 |
108 |
111 |
+1.83% |
200,800 |
2024/1/12 |
111 |
112 |
108 |
109 |
-1.80% |
382,400 |
2024/1/11 |
113 |
114 |
111 |
111 |
-1.77% |
399,000 |
2024/1/10 |
113 |
116 |
111 |
113 |
-0.88% |
360,300 |
2024/1/9 |
112 |
114 |
111 |
114 |
+2.70% |
212,900 |
2024/1/5 |
117 |
117 |
111 |
111 |
-4.31% |
491,900 |
2024/1/4 |
115 |
119 |
113 |
116 |
+2.65% |
546,700 |
2023/12/29 |
112 |
115 |
111 |
113 |
-0.88% |
463,100 |
2023/12/28 |
108 |
114 |
107 |
114 |
+5.56% |
545,800 |
2023/12/27 |
102 |
110 |
102 |
108 |
+4.85% |
898,900 |
2023/12/26 |
107 |
109 |
103 |
103 |
-6.36% |
874,900 |
2023/12/25 |
116 |
117 |
108 |
110 |
-6.78% |
2,165,400 |
2023/12/22 |
100 |
132 |
100 |
118 |
+18.00% |
10,269,800 |
2023/12/21 |
101 |
102 |
99 |
100 |
-1.96% |
136,600 |
2023/12/20 |
102 |
103 |
100 |
102 |
+0.99% |
198,700 |
2023/12/19 |
99 |
101 |
98 |
101 |
+3.06% |
276,000 |
2023/12/18 |
101 |
101 |
98 |
98 |
-1.01% |
197,200 |
2023/12/15 |
99 |
100 |
98 |
99 |
+0.00% |
231,500 |
2023/12/14 |
101 |
101 |
99 |
99 |
-1.00% |
80,800 |
2023/12/13 |
99 |
101 |
98 |
100 |
+2.04% |
188,000 |
2023/12/12 |
101 |
101 |
98 |
98 |
-2.00% |
287,500 |
2023/12/11 |
101 |
102 |
100 |
100 |
+0.00% |
122,900 |
2023/12/8 |
100 |
102 |
99 |
100 |
-0.99% |
201,500 |
2023/12/7 |
103 |
103 |
100 |
101 |
-1.94% |
211,200 |
2023/12/6 |
101 |
106 |
101 |
103 |
+1.98% |
306,800 |
2023/12/5 |
101 |
103 |
99 |
101 |
-0.98% |
281,700 |
2023/12/4 |
107 |
107 |
101 |
102 |
-1.92% |
270,800 |
2023/12/1 |
104 |
105 |
102 |
104 |
+0.97% |
142,900 |
2023/11/30 |
104 |
107 |
103 |
103 |
-1.90% |
244,100 |
2023/11/29 |
106 |
107 |
105 |
105 |
-2.78% |
268,900 |
2023/11/28 |
109 |
110 |
106 |
108 |
-0.92% |
352,400 |
2023/11/27 |
111 |
113 |
108 |
109 |
+0.93% |
405,300 |
2023/11/24 |
95 |
113 |
94 |
108 |
-5.26% |
3,743,200 |
2023/11/22 |
114 |
117 |
114 |
114 |
+0.00% |
259,600 |
2023/11/21 |
114 |
116 |
113 |
114 |
+0.00% |
183,000 |
2023/11/20 |
115 |
115 |
113 |
114 |
-1.72% |
403,800 |
2023/11/17 |
117 |
117 |
115 |
116 |
-0.85% |
280,300 |
2023/11/16 |
117 |
120 |
116 |
117 |
+0.00% |
523,200 |
2023/11/15 |
119 |
121 |
113 |
117 |
-18.18% |
2,086,100 |
2023/11/14 |
140 |
144 |
137 |
143 |
+3.62% |
586,000 |
2023/11/13 |
136 |
143 |
135 |
138 |
+1.47% |
445,600 |
2023/11/10 |
135 |
138 |
133 |
136 |
-0.73% |
405,700 |
2023/11/9 |
136 |
139 |
132 |
137 |
+1.48% |
461,700 |
2023/11/8 |
138 |
140 |
134 |
135 |
-3.57% |
768,700 |
2023/11/7 |
130 |
144 |
130 |
140 |
+9.38% |
1,634,200 |
2023/11/6 |
126 |
133 |
126 |
128 |
+3.23% |
698,400 |
2023/11/2 |
118 |
126 |
117 |
124 |
+5.98% |
519,900 |
2023/11/1 |
113 |
118 |
112 |
117 |
+3.54% |
359,400 |
2023/10/31 |
112 |
113 |
109 |
113 |
+0.00% |
346,900 |
2023/10/30 |
112 |
115 |
111 |
113 |
-1.74% |
260,700 |
2023/10/27 |
114 |
115 |
111 |
115 |
+0.88% |
402,000 |
2023/10/26 |
117 |
118 |
114 |
114 |
-4.20% |
508,600 |
2023/10/25 |
120 |
120 |
118 |
119 |
-0.83% |
366,900 |
2023/10/24 |
120 |
122 |
112 |
120 |
-0.83% |
951,900 |
2023/10/23 |
121 |
122 |
119 |
121 |
+0.83% |
412,500 |
2023/10/20 |
124 |
127 |
120 |
120 |
-2.44% |
715,700 |
2023/10/19 |
122 |
125 |
121 |
123 |
+0.00% |
307,300 |
2023/10/18 |
120 |
126 |
120 |
123 |
+3.36% |
538,800 |
2023/10/17 |
118 |
121 |
118 |
119 |
+2.59% |
354,400 |
2023/10/16 |
118 |
119 |
116 |
116 |
-2.52% |
331,300 |
2023/10/13 |
122 |
122 |
119 |
119 |
-2.46% |
228,700 |
2023/10/12 |
122 |
123 |
121 |
122 |
+0.83% |
149,700 |
2023/10/11 |
122 |
123 |
121 |
121 |
-0.82% |
130,500 |
2023/10/10 |
120 |
124 |
119 |
122 |
+1.67% |
250,500 |
2023/10/6 |
120 |
121 |
119 |
120 |
+0.00% |
197,300 |
2023/10/5 |
118 |
123 |
118 |
120 |
+3.45% |
596,400 |
2023/10/4 |
118 |
120 |
116 |
116 |
-3.33% |
642,600 |
2023/10/3 |
123 |
123 |
120 |
120 |
-2.44% |
479,100 |
2023/10/2 |
125 |
133 |
123 |
123 |
+0.82% |
939,600 |
2023/9/29 |
126 |
127 |
122 |
122 |
-2.40% |
361,300 |
2023/9/28 |
126 |
130 |
125 |
125 |
-1.57% |
459,500 |
2023/9/27 |
127 |
130 |
125 |
127 |
-0.78% |
355,500 |
2023/9/26 |
122 |
133 |
122 |
128 |
+4.92% |
1,015,000 |
2023/9/25 |
123 |
125 |
118 |
122 |
-2.40% |
686,300 |
2023/9/22 |
116 |
135 |
116 |
125 |
+5.04% |
1,750,800 |
2023/9/21 |
123 |
124 |
117 |
119 |
-2.46% |
582,400 |
2023/9/20 |
124 |
125 |
119 |
122 |
-3.17% |
1,065,900 |
2023/9/19 |
130 |
131 |
125 |
126 |
-3.82% |
752,500 |
2023/9/15 |
131 |
133 |
130 |
131 |
+0.77% |
394,300 |
|