日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
97 |
97 |
95 |
97 |
+0.00% |
94,100 |
2024/4/23 |
98 |
98 |
95 |
97 |
+0.00% |
103,000 |
2024/4/22 |
98 |
100 |
96 |
97 |
-2.02% |
158,300 |
2024/4/19 |
102 |
102 |
98 |
99 |
-3.88% |
256,300 |
2024/4/18 |
107 |
107 |
100 |
103 |
-0.96% |
264,700 |
2024/4/17 |
107 |
107 |
103 |
104 |
-1.89% |
239,100 |
2024/4/16 |
107 |
123 |
103 |
106 |
-0.93% |
907,900 |
2024/4/15 |
111 |
111 |
102 |
107 |
-5.31% |
689,500 |
2024/4/12 |
123 |
123 |
111 |
113 |
-8.87% |
710,000 |
2024/4/11 |
125 |
148 |
123 |
124 |
-8.15% |
2,206,600 |
2024/4/10 |
111 |
153 |
111 |
135 |
+26.17% |
5,090,800 |
2024/4/9 |
106 |
109 |
103 |
107 |
-2.73% |
464,900 |
2024/4/8 |
118 |
121 |
107 |
110 |
-5.98% |
490,000 |
2024/4/5 |
122 |
135 |
112 |
117 |
-5.65% |
1,054,800 |
2024/4/4 |
147 |
157 |
118 |
124 |
-6.77% |
2,236,100 |
2024/4/3 |
120 |
170 |
105 |
133 |
+9.92% |
5,953,400 |
2024/4/2 |
96 |
121 |
96 |
121 |
+32.97% |
1,542,500 |
2024/4/1 |
124 |
124 |
90 |
91 |
-8.08% |
2,354,600 |
2024/3/29 |
99 |
99 |
99 |
99 |
+43.48% |
266,900 |
2024/3/28 |
73 |
73 |
69 |
69 |
-1.43% |
80,300 |
2024/3/27 |
68 |
72 |
68 |
70 |
+2.94% |
167,000 |
2024/3/26 |
69 |
72 |
68 |
68 |
+0.00% |
259,400 |
2024/3/25 |
68 |
69 |
66 |
68 |
+0.00% |
55,900 |
2024/3/22 |
67 |
68 |
67 |
68 |
+0.00% |
71,100 |
2024/3/21 |
67 |
68 |
66 |
68 |
+1.49% |
23,300 |
2024/3/19 |
67 |
68 |
66 |
67 |
-1.47% |
58,600 |
2024/3/18 |
66 |
68 |
66 |
68 |
+1.49% |
71,200 |
2024/3/15 |
66 |
67 |
65 |
67 |
+1.52% |
42,800 |
2024/3/14 |
65 |
67 |
65 |
66 |
+1.54% |
43,400 |
2024/3/13 |
66 |
66 |
65 |
65 |
-1.52% |
23,500 |
2024/3/12 |
65 |
66 |
65 |
66 |
+1.54% |
46,700 |
2024/3/11 |
67 |
67 |
65 |
65 |
-1.52% |
48,200 |
2024/3/8 |
66 |
67 |
65 |
66 |
-1.49% |
91,200 |
2024/3/7 |
67 |
67 |
66 |
67 |
+0.00% |
28,200 |
2024/3/6 |
66 |
67 |
66 |
67 |
+0.00% |
19,100 |
2024/3/5 |
66 |
67 |
65 |
67 |
+0.00% |
169,800 |
2024/3/4 |
67 |
67 |
66 |
67 |
+0.00% |
49,500 |
2024/3/1 |
67 |
67 |
66 |
67 |
+0.00% |
81,600 |
2024/2/29 |
66 |
69 |
66 |
67 |
+1.52% |
178,400 |
2024/2/28 |
67 |
68 |
66 |
66 |
-5.71% |
179,500 |
2024/2/27 |
70 |
70 |
68 |
70 |
+0.00% |
194,900 |
2024/2/26 |
68 |
70 |
68 |
70 |
+2.94% |
156,300 |
2024/2/22 |
68 |
69 |
67 |
68 |
+0.00% |
75,500 |
2024/2/21 |
69 |
70 |
68 |
68 |
-1.45% |
130,600 |
2024/2/20 |
69 |
69 |
67 |
69 |
+0.00% |
67,900 |
2024/2/19 |
67 |
69 |
67 |
69 |
+2.99% |
99,300 |
2024/2/16 |
67 |
68 |
66 |
67 |
+1.52% |
86,800 |
2024/2/15 |
67 |
67 |
66 |
66 |
-1.49% |
40,700 |
2024/2/14 |
66 |
68 |
66 |
67 |
-1.47% |
82,600 |
2024/2/13 |
66 |
68 |
65 |
68 |
+4.62% |
158,800 |
2024/2/9 |
69 |
77 |
65 |
65 |
-2.99% |
1,326,000 |
2024/2/8 |
66 |
67 |
65 |
67 |
+1.52% |
47,200 |
2024/2/7 |
66 |
67 |
65 |
66 |
-1.49% |
55,400 |
2024/2/6 |
66 |
67 |
66 |
67 |
+1.52% |
42,000 |
2024/2/5 |
68 |
68 |
66 |
66 |
-1.49% |
66,800 |
2024/2/2 |
69 |
69 |
67 |
67 |
-2.90% |
108,700 |
2024/2/1 |
67 |
69 |
66 |
69 |
+2.99% |
156,000 |
2024/1/31 |
65 |
69 |
65 |
67 |
+3.08% |
205,400 |
2024/1/30 |
65 |
67 |
65 |
65 |
+0.00% |
298,000 |
2024/1/29 |
68 |
69 |
65 |
65 |
-5.80% |
523,900 |
2024/1/26 |
67 |
72 |
67 |
69 |
-19.77% |
1,077,800 |
2024/1/25 |
87 |
87 |
85 |
86 |
+1.18% |
23,200 |
2024/1/24 |
85 |
86 |
84 |
85 |
+0.00% |
33,300 |
2024/1/23 |
86 |
87 |
85 |
85 |
+0.00% |
54,300 |
2024/1/22 |
85 |
87 |
85 |
85 |
+0.00% |
35,700 |
2024/1/19 |
86 |
86 |
84 |
85 |
-1.16% |
32,500 |
2024/1/18 |
84 |
86 |
84 |
86 |
+2.38% |
30,400 |
2024/1/17 |
85 |
85 |
84 |
84 |
+0.00% |
26,600 |
2024/1/16 |
86 |
86 |
84 |
84 |
+0.00% |
34,600 |
2024/1/15 |
88 |
88 |
81 |
84 |
-4.55% |
254,500 |
2024/1/12 |
90 |
90 |
84 |
88 |
-1.12% |
252,800 |
2024/1/11 |
87 |
89 |
86 |
89 |
-1.11% |
201,100 |
2024/1/10 |
94 |
95 |
90 |
90 |
+0.00% |
219,500 |
2024/1/9 |
83 |
94 |
82 |
90 |
+8.43% |
643,600 |
2024/1/5 |
81 |
83 |
80 |
83 |
+3.75% |
91,200 |
2024/1/4 |
80 |
82 |
80 |
80 |
+0.00% |
84,300 |
2023/12/29 |
79 |
80 |
78 |
80 |
+2.56% |
30,100 |
2023/12/28 |
78 |
79 |
77 |
78 |
+0.00% |
33,600 |
2023/12/27 |
77 |
78 |
77 |
78 |
+1.30% |
96,300 |
2023/12/26 |
77 |
78 |
77 |
77 |
+0.00% |
64,400 |
2023/12/25 |
77 |
78 |
77 |
77 |
-1.28% |
48,800 |
2023/12/22 |
79 |
79 |
77 |
78 |
+0.00% |
91,500 |
2023/12/21 |
78 |
78 |
78 |
78 |
-1.27% |
18,400 |
2023/12/20 |
79 |
79 |
78 |
79 |
+0.00% |
20,600 |
2023/12/19 |
78 |
79 |
78 |
79 |
+0.00% |
22,100 |
2023/12/18 |
78 |
79 |
78 |
79 |
+1.28% |
13,400 |
2023/12/15 |
78 |
79 |
78 |
78 |
+0.00% |
16,600 |
2023/12/14 |
78 |
79 |
78 |
78 |
+0.00% |
18,400 |
2023/12/13 |
79 |
79 |
78 |
78 |
+0.00% |
23,700 |
2023/12/12 |
79 |
79 |
78 |
78 |
-1.27% |
13,800 |
2023/12/11 |
79 |
79 |
78 |
79 |
+1.28% |
33,900 |
2023/12/8 |
78 |
79 |
77 |
78 |
+0.00% |
41,400 |
2023/12/7 |
78 |
79 |
78 |
78 |
+0.00% |
22,300 |
2023/12/6 |
79 |
80 |
78 |
78 |
-1.27% |
43,900 |
2023/12/5 |
79 |
79 |
78 |
79 |
+0.00% |
17,900 |
2023/12/4 |
80 |
80 |
79 |
79 |
-1.25% |
29,700 |
2023/12/1 |
83 |
83 |
79 |
80 |
+0.00% |
89,300 |
2023/11/30 |
82 |
83 |
80 |
80 |
-2.44% |
72,000 |
2023/11/29 |
78 |
95 |
78 |
82 |
+6.49% |
907,500 |
2023/11/28 |
78 |
79 |
77 |
77 |
+0.00% |
21,600 |
2023/11/27 |
78 |
78 |
77 |
77 |
-1.28% |
26,300 |
2023/11/24 |
76 |
78 |
76 |
78 |
+2.63% |
40,800 |
2023/11/22 |
77 |
78 |
76 |
76 |
+0.00% |
56,700 |
2023/11/21 |
76 |
77 |
76 |
76 |
+0.00% |
43,200 |
2023/11/20 |
76 |
78 |
76 |
76 |
+1.33% |
34,400 |
2023/11/17 |
78 |
79 |
75 |
75 |
-2.60% |
131,000 |
2023/11/16 |
77 |
78 |
77 |
77 |
+0.00% |
27,800 |
2023/11/15 |
78 |
79 |
77 |
77 |
-1.28% |
42,900 |
2023/11/14 |
76 |
78 |
76 |
78 |
+0.00% |
45,800 |
2023/11/13 |
79 |
79 |
77 |
78 |
+0.00% |
27,100 |
2023/11/10 |
79 |
79 |
78 |
78 |
-1.27% |
18,700 |
2023/11/9 |
78 |
79 |
78 |
79 |
+1.28% |
15,800 |
2023/11/8 |
79 |
79 |
78 |
78 |
+0.00% |
13,400 |
2023/11/7 |
78 |
79 |
77 |
78 |
+0.00% |
26,000 |
2023/11/6 |
79 |
79 |
77 |
78 |
+1.30% |
62,100 |
2023/11/2 |
77 |
78 |
77 |
77 |
+1.32% |
12,400 |
2023/11/1 |
77 |
77 |
76 |
76 |
+0.00% |
53,000 |
2023/10/31 |
77 |
77 |
76 |
76 |
+0.00% |
74,400 |
2023/10/30 |
82 |
82 |
76 |
76 |
-7.32% |
198,200 |
2023/10/27 |
80 |
82 |
80 |
82 |
+1.23% |
40,700 |
2023/10/26 |
82 |
82 |
81 |
81 |
-2.41% |
13,200 |
2023/10/25 |
81 |
83 |
81 |
83 |
+2.47% |
14,400 |
2023/10/24 |
81 |
82 |
80 |
81 |
+0.00% |
36,800 |
|