日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
81 |
83 |
80 |
82 |
+1.23% |
111,500 |
2024/4/19 |
81 |
82 |
79 |
81 |
-1.22% |
263,500 |
2024/4/18 |
81 |
83 |
81 |
82 |
+1.23% |
141,100 |
2024/4/17 |
83 |
83 |
81 |
81 |
-2.41% |
233,000 |
2024/4/16 |
83 |
83 |
81 |
83 |
+1.22% |
223,300 |
2024/4/15 |
82 |
84 |
82 |
82 |
-2.38% |
234,300 |
2024/4/12 |
85 |
87 |
84 |
84 |
-2.33% |
366,400 |
2024/4/11 |
87 |
88 |
86 |
86 |
-1.15% |
132,800 |
2024/4/10 |
87 |
89 |
87 |
87 |
-1.14% |
113,400 |
2024/4/9 |
87 |
88 |
86 |
88 |
+1.15% |
205,700 |
2024/4/8 |
88 |
88 |
84 |
87 |
+1.16% |
307,700 |
2024/4/5 |
87 |
88 |
86 |
86 |
-1.15% |
247,400 |
2024/4/4 |
89 |
89 |
87 |
87 |
-1.14% |
183,800 |
2024/4/3 |
88 |
89 |
86 |
88 |
+0.00% |
305,900 |
2024/4/2 |
90 |
90 |
88 |
88 |
-3.30% |
200,400 |
2024/4/1 |
92 |
93 |
90 |
91 |
-2.15% |
286,400 |
2024/3/29 |
94 |
95 |
92 |
93 |
+0.00% |
286,000 |
2024/3/28 |
90 |
101 |
89 |
93 |
+2.20% |
1,018,400 |
2024/3/27 |
88 |
91 |
88 |
91 |
+3.41% |
277,400 |
2024/3/26 |
89 |
89 |
88 |
88 |
-1.12% |
132,900 |
2024/3/25 |
90 |
91 |
88 |
89 |
-1.11% |
405,800 |
2024/3/22 |
91 |
91 |
90 |
90 |
-1.10% |
248,500 |
2024/3/21 |
92 |
92 |
91 |
91 |
-1.09% |
165,600 |
2024/3/19 |
92 |
93 |
90 |
92 |
+0.00% |
431,100 |
2024/3/18 |
93 |
94 |
92 |
92 |
-2.13% |
198,700 |
2024/3/15 |
93 |
95 |
93 |
94 |
-1.05% |
177,900 |
2024/3/14 |
95 |
96 |
93 |
95 |
+0.00% |
279,300 |
2024/3/13 |
97 |
97 |
95 |
95 |
-2.06% |
302,200 |
2024/3/12 |
95 |
97 |
95 |
97 |
+0.00% |
122,300 |
2024/3/11 |
97 |
98 |
95 |
97 |
-1.02% |
277,300 |
2024/3/8 |
97 |
99 |
97 |
98 |
+0.00% |
166,900 |
2024/3/7 |
99 |
100 |
97 |
98 |
-1.01% |
184,400 |
2024/3/6 |
97 |
100 |
97 |
99 |
+2.06% |
176,500 |
2024/3/5 |
98 |
98 |
96 |
97 |
-2.02% |
210,500 |
2024/3/4 |
99 |
101 |
98 |
99 |
-1.00% |
184,800 |
2024/3/1 |
101 |
101 |
99 |
100 |
-1.96% |
113,300 |
2024/2/29 |
103 |
103 |
100 |
102 |
-0.97% |
137,200 |
2024/2/28 |
99 |
104 |
99 |
103 |
+4.04% |
388,600 |
2024/2/27 |
99 |
101 |
98 |
99 |
+1.02% |
140,800 |
2024/2/26 |
96 |
100 |
95 |
98 |
+3.16% |
273,800 |
2024/2/22 |
100 |
100 |
95 |
95 |
-5.00% |
898,400 |
2024/2/21 |
102 |
102 |
99 |
100 |
-7.41% |
518,000 |
2024/2/20 |
103 |
108 |
103 |
108 |
+5.88% |
257,500 |
2024/2/19 |
102 |
104 |
102 |
102 |
+0.99% |
159,400 |
2024/2/16 |
98 |
102 |
97 |
101 |
+3.06% |
179,500 |
2024/2/15 |
99 |
100 |
97 |
98 |
-1.01% |
286,600 |
2024/2/14 |
102 |
102 |
99 |
99 |
-1.98% |
193,600 |
2024/2/13 |
102 |
104 |
101 |
101 |
-1.94% |
147,600 |
2024/2/9 |
102 |
104 |
102 |
103 |
-0.96% |
91,800 |
2024/2/8 |
102 |
104 |
101 |
104 |
+0.00% |
247,700 |
2024/2/7 |
106 |
106 |
103 |
104 |
-1.89% |
162,800 |
2024/2/6 |
107 |
108 |
104 |
106 |
+0.95% |
131,200 |
2024/2/5 |
104 |
107 |
102 |
105 |
+2.94% |
183,200 |
2024/2/2 |
103 |
104 |
102 |
102 |
-1.92% |
146,000 |
2024/2/1 |
105 |
106 |
102 |
104 |
-0.95% |
194,200 |
2024/1/31 |
107 |
107 |
104 |
105 |
-1.87% |
129,600 |
2024/1/30 |
107 |
108 |
107 |
107 |
-0.93% |
107,000 |
2024/1/29 |
109 |
109 |
107 |
108 |
-0.92% |
109,500 |
2024/1/26 |
107 |
111 |
107 |
109 |
+0.93% |
270,000 |
2024/1/25 |
109 |
110 |
107 |
108 |
-0.92% |
142,600 |
2024/1/24 |
107 |
111 |
107 |
109 |
+0.93% |
120,000 |
2024/1/23 |
108 |
111 |
107 |
108 |
+1.89% |
372,900 |
2024/1/22 |
106 |
108 |
105 |
106 |
+0.95% |
160,300 |
2024/1/19 |
105 |
109 |
105 |
105 |
-0.94% |
304,400 |
2024/1/18 |
109 |
109 |
106 |
106 |
-2.75% |
272,200 |
2024/1/17 |
120 |
120 |
107 |
109 |
-6.84% |
1,666,500 |
2024/1/16 |
110 |
121 |
110 |
117 |
+7.34% |
1,129,800 |
2024/1/15 |
111 |
111 |
109 |
109 |
+0.00% |
243,200 |
2024/1/12 |
111 |
112 |
107 |
109 |
-1.80% |
303,700 |
2024/1/11 |
112 |
115 |
111 |
111 |
+0.91% |
149,400 |
2024/1/10 |
113 |
114 |
110 |
110 |
-2.65% |
139,600 |
2024/1/9 |
111 |
113 |
110 |
113 |
+2.73% |
223,000 |
2024/1/5 |
111 |
112 |
110 |
110 |
-1.79% |
223,900 |
2024/1/4 |
104 |
112 |
104 |
112 |
+3.70% |
346,600 |
2023/12/29 |
104 |
108 |
104 |
108 |
+2.86% |
319,400 |
2023/12/28 |
97 |
106 |
97 |
105 |
+9.38% |
828,200 |
2023/12/27 |
95 |
99 |
94 |
96 |
+1.05% |
1,056,300 |
2023/12/26 |
106 |
107 |
94 |
95 |
-3.06% |
3,177,700 |
2023/12/25 |
98 |
100 |
97 |
98 |
+0.00% |
690,000 |
2023/12/22 |
109 |
109 |
98 |
98 |
-1.01% |
1,770,600 |
2023/12/21 |
104 |
104 |
99 |
99 |
-2.94% |
692,700 |
2023/12/20 |
105 |
107 |
101 |
102 |
-3.77% |
1,089,600 |
2023/12/19 |
99 |
113 |
98 |
106 |
+8.16% |
3,379,700 |
2023/12/18 |
103 |
103 |
95 |
98 |
-4.85% |
741,700 |
2023/12/15 |
105 |
106 |
99 |
103 |
-1.90% |
644,300 |
2023/12/14 |
107 |
109 |
105 |
105 |
-0.94% |
153,400 |
2023/12/13 |
105 |
109 |
105 |
106 |
+0.95% |
296,700 |
2023/12/12 |
112 |
113 |
105 |
105 |
-6.25% |
621,100 |
2023/12/11 |
114 |
115 |
112 |
112 |
-2.61% |
253,800 |
2023/12/8 |
116 |
116 |
113 |
115 |
-1.71% |
263,800 |
2023/12/7 |
120 |
120 |
117 |
117 |
-2.50% |
143,900 |
2023/12/6 |
120 |
120 |
118 |
120 |
+0.00% |
118,100 |
2023/12/5 |
118 |
120 |
118 |
120 |
+1.69% |
181,900 |
2023/12/4 |
118 |
120 |
118 |
118 |
+0.85% |
149,500 |
2023/12/1 |
124 |
124 |
117 |
117 |
-4.10% |
507,100 |
2023/11/30 |
126 |
126 |
122 |
122 |
-3.94% |
231,400 |
2023/11/29 |
120 |
129 |
120 |
127 |
+5.83% |
631,000 |
2023/11/28 |
120 |
122 |
119 |
120 |
+0.00% |
112,400 |
2023/11/27 |
120 |
123 |
118 |
120 |
-0.83% |
261,100 |
2023/11/24 |
118 |
122 |
118 |
121 |
+1.68% |
141,900 |
2023/11/22 |
121 |
121 |
119 |
119 |
-2.46% |
234,200 |
2023/11/21 |
123 |
123 |
120 |
122 |
+0.83% |
137,800 |
2023/11/20 |
119 |
124 |
119 |
121 |
+1.68% |
252,500 |
2023/11/17 |
116 |
119 |
116 |
119 |
+1.71% |
81,400 |
2023/11/16 |
119 |
121 |
117 |
117 |
-0.85% |
114,800 |
2023/11/15 |
114 |
121 |
114 |
118 |
+5.36% |
469,400 |
2023/11/14 |
115 |
116 |
112 |
112 |
-1.75% |
350,200 |
2023/11/13 |
120 |
120 |
114 |
114 |
-4.20% |
461,100 |
2023/11/10 |
122 |
124 |
118 |
119 |
-3.25% |
341,700 |
2023/11/9 |
125 |
125 |
121 |
123 |
-0.81% |
199,400 |
2023/11/8 |
127 |
132 |
124 |
124 |
+0.00% |
537,600 |
2023/11/7 |
126 |
126 |
123 |
124 |
-1.59% |
82,800 |
2023/11/6 |
121 |
129 |
121 |
126 |
+5.00% |
330,600 |
2023/11/2 |
120 |
122 |
120 |
120 |
+0.00% |
236,300 |
2023/11/1 |
125 |
125 |
120 |
120 |
-2.44% |
199,400 |
2023/10/31 |
124 |
125 |
120 |
123 |
-0.81% |
302,600 |
2023/10/30 |
127 |
128 |
124 |
124 |
-1.59% |
81,000 |
2023/10/27 |
127 |
127 |
124 |
126 |
-0.79% |
122,900 |
2023/10/26 |
128 |
130 |
127 |
127 |
-3.05% |
134,900 |
2023/10/25 |
129 |
133 |
127 |
131 |
+1.55% |
260,800 |
2023/10/24 |
125 |
129 |
122 |
129 |
+2.38% |
290,200 |
2023/10/23 |
125 |
129 |
124 |
126 |
-1.56% |
238,300 |
2023/10/20 |
126 |
128 |
123 |
128 |
-0.78% |
370,700 |
|