日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/1/29 |
92 |
98 |
92 |
97 |
+0.00% |
234,900 |
2024/1/26 |
97 |
97 |
94 |
97 |
+0.00% |
79,100 |
2024/1/25 |
97 |
98 |
96 |
97 |
-1.02% |
30,100 |
2024/1/24 |
96 |
100 |
96 |
98 |
+1.03% |
82,800 |
2024/1/23 |
95 |
97 |
94 |
97 |
+2.11% |
54,300 |
2024/1/22 |
90 |
96 |
90 |
95 |
+3.26% |
211,100 |
2024/1/19 |
92 |
95 |
92 |
92 |
+0.00% |
62,400 |
2024/1/18 |
89 |
93 |
89 |
92 |
+1.10% |
204,900 |
2024/1/17 |
95 |
95 |
91 |
91 |
-5.21% |
310,500 |
2024/1/16 |
96 |
97 |
96 |
96 |
-2.04% |
79,200 |
2024/1/15 |
97 |
99 |
96 |
98 |
+1.03% |
42,200 |
2024/1/12 |
99 |
99 |
97 |
97 |
-3.00% |
93,100 |
2024/1/11 |
104 |
104 |
99 |
100 |
-2.91% |
79,100 |
2024/1/10 |
102 |
104 |
101 |
103 |
+0.00% |
59,900 |
2024/1/9 |
100 |
103 |
100 |
103 |
+1.98% |
74,300 |
2024/1/5 |
105 |
106 |
101 |
101 |
-3.81% |
75,800 |
2024/1/4 |
104 |
106 |
101 |
105 |
+1.94% |
82,000 |
2023/12/29 |
101 |
104 |
101 |
103 |
+0.00% |
98,100 |
2023/12/28 |
98 |
103 |
98 |
103 |
+4.04% |
133,900 |
2023/12/27 |
95 |
100 |
93 |
99 |
+1.02% |
189,200 |
2023/12/26 |
99 |
100 |
96 |
98 |
+0.00% |
62,200 |
2023/12/25 |
99 |
99 |
95 |
98 |
-2.00% |
110,100 |
2023/12/22 |
95 |
105 |
95 |
100 |
+4.17% |
461,600 |
2023/12/21 |
93 |
97 |
92 |
96 |
+3.23% |
84,700 |
2023/12/20 |
91 |
95 |
91 |
93 |
+2.20% |
169,000 |
2023/12/19 |
91 |
92 |
90 |
91 |
+0.00% |
110,500 |
2023/12/18 |
91 |
93 |
91 |
91 |
-2.15% |
67,700 |
2023/12/15 |
91 |
93 |
91 |
93 |
+1.09% |
27,900 |
2023/12/14 |
93 |
94 |
92 |
92 |
-1.08% |
46,700 |
2023/12/13 |
91 |
93 |
90 |
93 |
+2.20% |
54,800 |
2023/12/12 |
91 |
93 |
90 |
91 |
-1.09% |
82,200 |
2023/12/11 |
90 |
92 |
89 |
92 |
+2.22% |
47,500 |
2023/12/8 |
91 |
92 |
89 |
90 |
-1.10% |
76,300 |
2023/12/7 |
92 |
93 |
91 |
91 |
-2.15% |
89,500 |
2023/12/6 |
93 |
95 |
93 |
93 |
+0.00% |
80,100 |
2023/12/5 |
92 |
94 |
91 |
93 |
+1.09% |
99,300 |
2023/12/4 |
100 |
100 |
92 |
92 |
-6.12% |
361,600 |
2023/12/1 |
99 |
100 |
98 |
98 |
-1.01% |
107,300 |
2023/11/30 |
103 |
103 |
98 |
99 |
-2.94% |
194,600 |
2023/11/29 |
100 |
103 |
98 |
102 |
+2.00% |
296,100 |
2023/11/28 |
101 |
102 |
97 |
100 |
+0.00% |
370,400 |
2023/11/27 |
109 |
109 |
99 |
100 |
-5.66% |
547,200 |
2023/11/24 |
111 |
111 |
103 |
106 |
-2.75% |
603,200 |
2023/11/22 |
110 |
112 |
108 |
109 |
+0.93% |
261,200 |
2023/11/21 |
108 |
112 |
105 |
108 |
+0.00% |
601,000 |
2023/11/20 |
102 |
114 |
100 |
108 |
+6.93% |
1,315,800 |
2023/11/17 |
112 |
112 |
100 |
101 |
-8.18% |
1,317,600 |
2023/11/16 |
89 |
110 |
86 |
110 |
+23.60% |
2,407,800 |
2023/11/15 |
91 |
103 |
87 |
89 |
+3.49% |
2,145,300 |
2023/11/14 |
89 |
93 |
86 |
86 |
-3.37% |
172,600 |
2023/11/13 |
92 |
92 |
86 |
89 |
-2.20% |
121,700 |
2023/11/10 |
90 |
92 |
89 |
91 |
+1.11% |
59,900 |
2023/11/9 |
89 |
90 |
89 |
90 |
+2.27% |
53,200 |
2023/11/8 |
87 |
92 |
87 |
88 |
+2.33% |
152,000 |
2023/11/7 |
88 |
88 |
86 |
86 |
-2.27% |
61,800 |
2023/11/6 |
87 |
90 |
85 |
88 |
+2.33% |
156,700 |
2023/11/2 |
83 |
86 |
83 |
86 |
+3.61% |
33,200 |
2023/11/1 |
86 |
86 |
82 |
83 |
-1.19% |
45,900 |
2023/10/31 |
83 |
87 |
83 |
84 |
-1.18% |
91,600 |
2023/10/30 |
83 |
85 |
83 |
85 |
+1.19% |
27,200 |
2023/10/27 |
84 |
86 |
83 |
84 |
+0.00% |
100,400 |
2023/10/26 |
86 |
86 |
84 |
84 |
-3.45% |
84,300 |
2023/10/25 |
89 |
89 |
85 |
87 |
-2.25% |
167,700 |
2023/10/24 |
89 |
91 |
84 |
89 |
-2.20% |
346,100 |
2023/10/23 |
92 |
92 |
88 |
91 |
-1.09% |
362,800 |
2023/10/20 |
93 |
93 |
88 |
92 |
-3.16% |
669,800 |
2023/10/19 |
105 |
108 |
93 |
95 |
-9.52% |
3,371,500 |
2023/10/18 |
105 |
105 |
103 |
105 |
+40.00% |
1,230,400 |
2023/10/17 |
76 |
76 |
73 |
75 |
+0.00% |
66,300 |
2023/10/16 |
78 |
78 |
75 |
75 |
-5.06% |
54,300 |
2023/10/13 |
83 |
83 |
78 |
79 |
-4.82% |
103,300 |
2023/10/12 |
82 |
83 |
82 |
83 |
+1.22% |
3,200 |
2023/10/11 |
82 |
83 |
82 |
82 |
-1.20% |
7,000 |
2023/10/10 |
83 |
83 |
82 |
83 |
+1.22% |
7,200 |
2023/10/6 |
80 |
82 |
80 |
82 |
+0.00% |
11,400 |
2023/10/5 |
81 |
82 |
80 |
82 |
+1.23% |
18,600 |
2023/10/4 |
81 |
81 |
79 |
81 |
-1.22% |
73,200 |
2023/10/3 |
84 |
84 |
81 |
82 |
-2.38% |
95,400 |
2023/10/2 |
86 |
86 |
84 |
84 |
-1.18% |
18,700 |
2023/9/29 |
84 |
86 |
84 |
85 |
+1.19% |
14,700 |
2023/9/28 |
81 |
85 |
81 |
84 |
-1.18% |
103,900 |
2023/9/27 |
84 |
85 |
83 |
85 |
+1.19% |
25,000 |
2023/9/26 |
86 |
86 |
83 |
84 |
-1.18% |
18,900 |
2023/9/25 |
83 |
85 |
83 |
85 |
+0.00% |
39,300 |
2023/9/22 |
83 |
86 |
83 |
85 |
+0.00% |
45,400 |
2023/9/21 |
86 |
87 |
83 |
85 |
-1.16% |
96,300 |
2023/9/20 |
88 |
88 |
85 |
86 |
-2.27% |
112,800 |
2023/9/19 |
91 |
91 |
87 |
88 |
-2.22% |
95,900 |
2023/9/15 |
89 |
91 |
89 |
90 |
-1.10% |
41,700 |
2023/9/14 |
89 |
91 |
89 |
91 |
+2.25% |
24,800 |
2023/9/13 |
90 |
90 |
89 |
89 |
-1.11% |
27,000 |
2023/9/12 |
92 |
92 |
89 |
90 |
-2.17% |
52,300 |
2023/9/11 |
93 |
93 |
92 |
92 |
-1.08% |
45,800 |
2023/9/8 |
91 |
93 |
91 |
93 |
+1.09% |
40,000 |
2023/9/7 |
91 |
92 |
91 |
92 |
-1.08% |
9,800 |
2023/9/6 |
92 |
93 |
91 |
93 |
+1.09% |
9,300 |
2023/9/5 |
92 |
92 |
92 |
92 |
+0.00% |
19,300 |
2023/9/4 |
91 |
92 |
91 |
92 |
+1.10% |
22,300 |
2023/9/1 |
91 |
92 |
91 |
91 |
+0.00% |
7,000 |
2023/8/31 |
91 |
92 |
90 |
91 |
-1.09% |
36,600 |
2023/8/30 |
91 |
92 |
89 |
92 |
+2.22% |
73,400 |
2023/8/29 |
89 |
91 |
89 |
90 |
+1.12% |
49,700 |
2023/8/28 |
89 |
89 |
88 |
89 |
+0.00% |
41,000 |
2023/8/25 |
87 |
89 |
87 |
89 |
+1.14% |
33,700 |
2023/8/24 |
88 |
88 |
87 |
88 |
+1.15% |
11,100 |
2023/8/23 |
88 |
89 |
87 |
87 |
-2.25% |
31,600 |
2023/8/22 |
89 |
89 |
88 |
89 |
+1.14% |
4,500 |
2023/8/21 |
88 |
89 |
87 |
88 |
+0.00% |
27,700 |
2023/8/18 |
87 |
89 |
87 |
88 |
-2.22% |
68,300 |
2023/8/17 |
90 |
91 |
87 |
90 |
+0.00% |
69,800 |
2023/8/16 |
91 |
92 |
90 |
90 |
-1.10% |
20,200 |
2023/8/15 |
93 |
93 |
91 |
91 |
+0.00% |
44,000 |
2023/8/14 |
93 |
93 |
91 |
91 |
-1.09% |
24,300 |
2023/8/10 |
95 |
95 |
92 |
92 |
-3.16% |
63,400 |
2023/8/9 |
93 |
95 |
91 |
95 |
+2.15% |
99,200 |
2023/8/8 |
95 |
95 |
93 |
93 |
-2.11% |
26,800 |
2023/8/7 |
95 |
95 |
93 |
95 |
+0.00% |
36,700 |
2023/8/4 |
95 |
95 |
94 |
95 |
+1.06% |
11,300 |
2023/8/3 |
95 |
95 |
94 |
94 |
-1.05% |
34,600 |
2023/8/2 |
96 |
96 |
94 |
95 |
+0.00% |
40,300 |
2023/8/1 |
96 |
96 |
95 |
95 |
-1.04% |
6,000 |
2023/7/31 |
96 |
96 |
95 |
96 |
+0.00% |
2,100 |
2023/7/28 |
97 |
97 |
95 |
96 |
-1.03% |
40,800 |
|