日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
103 |
103 |
100 |
100 |
-2.91% |
91,300 |
2024/10/22 |
103 |
104 |
101 |
103 |
-0.96% |
143,000 |
2024/10/21 |
103 |
104 |
102 |
104 |
+0.97% |
33,600 |
2024/10/18 |
102 |
103 |
102 |
103 |
+0.98% |
36,600 |
2024/10/17 |
103 |
104 |
102 |
102 |
-0.97% |
28,600 |
2024/10/16 |
103 |
104 |
103 |
103 |
+0.00% |
40,000 |
2024/10/15 |
102 |
104 |
102 |
103 |
+0.98% |
32,300 |
2024/10/11 |
104 |
104 |
102 |
102 |
-1.92% |
48,200 |
2024/10/10 |
104 |
104 |
102 |
104 |
+0.00% |
104,600 |
2024/10/9 |
104 |
105 |
104 |
104 |
+0.00% |
26,600 |
2024/10/8 |
106 |
106 |
104 |
104 |
-1.89% |
52,300 |
2024/10/7 |
105 |
106 |
104 |
106 |
+1.92% |
50,000 |
2024/10/4 |
106 |
107 |
104 |
104 |
-1.89% |
88,300 |
2024/10/3 |
105 |
106 |
104 |
106 |
+1.92% |
63,200 |
2024/10/2 |
104 |
105 |
103 |
104 |
+0.00% |
56,300 |
2024/10/1 |
104 |
106 |
103 |
104 |
+0.97% |
81,300 |
2024/9/30 |
104 |
105 |
103 |
103 |
-1.90% |
142,100 |
2024/9/27 |
105 |
106 |
104 |
105 |
+0.00% |
183,500 |
2024/9/26 |
105 |
106 |
105 |
105 |
+0.00% |
73,900 |
2024/9/25 |
106 |
107 |
105 |
105 |
-0.94% |
44,700 |
2024/9/24 |
108 |
108 |
105 |
106 |
-1.85% |
137,800 |
2024/9/20 |
107 |
109 |
107 |
108 |
+0.93% |
62,800 |
2024/9/19 |
108 |
110 |
107 |
107 |
+0.94% |
64,200 |
2024/9/18 |
106 |
109 |
106 |
106 |
+0.95% |
93,100 |
2024/9/17 |
107 |
108 |
104 |
105 |
-1.87% |
105,500 |
2024/9/13 |
107 |
108 |
107 |
107 |
-0.93% |
35,000 |
2024/9/12 |
106 |
108 |
105 |
108 |
+2.86% |
139,000 |
2024/9/11 |
108 |
108 |
103 |
105 |
-2.78% |
147,200 |
2024/9/10 |
107 |
109 |
107 |
108 |
+0.93% |
36,500 |
2024/9/9 |
107 |
110 |
105 |
107 |
-0.93% |
195,700 |
2024/9/6 |
111 |
111 |
107 |
108 |
-2.70% |
185,400 |
2024/9/5 |
108 |
112 |
108 |
111 |
+2.78% |
88,100 |
2024/9/4 |
111 |
113 |
108 |
108 |
-4.42% |
279,200 |
2024/9/3 |
112 |
114 |
112 |
113 |
+0.89% |
29,100 |
2024/9/2 |
114 |
114 |
112 |
112 |
-0.88% |
93,500 |
2024/8/30 |
114 |
115 |
113 |
113 |
-1.74% |
51,900 |
2024/8/29 |
115 |
115 |
113 |
115 |
+0.00% |
58,200 |
2024/8/28 |
117 |
118 |
114 |
115 |
-0.86% |
71,600 |
2024/8/27 |
113 |
118 |
113 |
116 |
+2.65% |
146,400 |
2024/8/26 |
113 |
114 |
112 |
113 |
+1.80% |
71,700 |
2024/8/23 |
113 |
113 |
111 |
111 |
-1.77% |
78,200 |
2024/8/22 |
114 |
114 |
111 |
113 |
+0.00% |
116,100 |
2024/8/21 |
113 |
114 |
113 |
113 |
-1.74% |
37,800 |
2024/8/20 |
113 |
116 |
111 |
115 |
+0.88% |
250,000 |
2024/8/19 |
113 |
115 |
112 |
114 |
+2.70% |
124,200 |
2024/8/16 |
115 |
116 |
111 |
111 |
-3.48% |
220,000 |
2024/8/15 |
112 |
115 |
111 |
115 |
+3.60% |
119,400 |
2024/8/14 |
112 |
112 |
110 |
111 |
+0.91% |
137,000 |
2024/8/13 |
112 |
112 |
107 |
110 |
-1.79% |
331,500 |
2024/8/9 |
116 |
118 |
110 |
112 |
-1.75% |
372,100 |
2024/8/8 |
112 |
117 |
112 |
114 |
+0.88% |
275,200 |
2024/8/7 |
105 |
120 |
105 |
113 |
+4.63% |
355,800 |
2024/8/6 |
109 |
112 |
105 |
108 |
+8.00% |
393,500 |
2024/8/5 |
113 |
115 |
99 |
100 |
-15.97% |
746,500 |
2024/8/2 |
121 |
122 |
115 |
119 |
-4.03% |
448,600 |
2024/8/1 |
127 |
127 |
123 |
124 |
-2.36% |
181,700 |
2024/7/31 |
123 |
127 |
121 |
127 |
+4.10% |
168,100 |
2024/7/30 |
127 |
127 |
122 |
122 |
-3.94% |
315,800 |
2024/7/29 |
123 |
127 |
123 |
127 |
+4.10% |
127,200 |
2024/7/26 |
122 |
123 |
121 |
122 |
+0.00% |
93,900 |
2024/7/25 |
120 |
124 |
120 |
122 |
-0.81% |
186,900 |
2024/7/24 |
126 |
127 |
123 |
123 |
-1.60% |
118,800 |
2024/7/23 |
125 |
127 |
124 |
125 |
+0.00% |
158,400 |
2024/7/22 |
124 |
125 |
121 |
125 |
+0.81% |
309,100 |
2024/7/19 |
127 |
127 |
124 |
124 |
-2.36% |
221,800 |
2024/7/18 |
130 |
130 |
126 |
127 |
-3.05% |
272,000 |
2024/7/17 |
129 |
132 |
129 |
131 |
+1.55% |
54,200 |
2024/7/16 |
132 |
132 |
129 |
129 |
-0.77% |
120,100 |
2024/7/12 |
131 |
133 |
129 |
130 |
-2.26% |
174,300 |
2024/7/11 |
131 |
133 |
127 |
133 |
+1.53% |
356,900 |
2024/7/10 |
134 |
139 |
130 |
131 |
-1.50% |
341,200 |
2024/7/9 |
137 |
138 |
130 |
133 |
-3.62% |
545,600 |
2024/7/8 |
133 |
141 |
133 |
138 |
+5.34% |
715,600 |
2024/7/5 |
136 |
137 |
131 |
131 |
-3.68% |
465,400 |
2024/7/4 |
130 |
138 |
128 |
136 |
+7.09% |
675,000 |
2024/7/3 |
130 |
134 |
126 |
127 |
-3.79% |
383,100 |
2024/7/2 |
123 |
136 |
123 |
132 |
+9.09% |
1,120,200 |
2024/7/1 |
129 |
129 |
121 |
121 |
-5.47% |
505,500 |
2024/6/28 |
122 |
132 |
121 |
128 |
+8.47% |
1,422,400 |
2024/6/27 |
114 |
124 |
113 |
118 |
+3.51% |
439,700 |
2024/6/26 |
113 |
114 |
112 |
114 |
+0.88% |
40,000 |
2024/6/25 |
111 |
114 |
111 |
113 |
+1.80% |
74,900 |
2024/6/24 |
111 |
113 |
111 |
111 |
-0.89% |
76,300 |
2024/6/21 |
111 |
113 |
111 |
112 |
+0.00% |
110,800 |
2024/6/20 |
110 |
112 |
110 |
112 |
+1.82% |
42,000 |
2024/6/19 |
111 |
112 |
109 |
110 |
-1.79% |
157,100 |
2024/6/18 |
110 |
113 |
110 |
112 |
+1.82% |
99,500 |
2024/6/17 |
112 |
112 |
110 |
110 |
-1.79% |
94,800 |
2024/6/14 |
111 |
113 |
111 |
112 |
+0.90% |
76,600 |
2024/6/13 |
113 |
113 |
111 |
111 |
-1.77% |
51,800 |
2024/6/12 |
113 |
115 |
113 |
113 |
-0.88% |
36,900 |
2024/6/11 |
115 |
115 |
112 |
114 |
+0.00% |
117,300 |
2024/6/10 |
113 |
115 |
113 |
114 |
+1.79% |
59,400 |
2024/6/7 |
110 |
114 |
110 |
112 |
+1.82% |
73,400 |
2024/6/6 |
114 |
114 |
110 |
110 |
-2.65% |
88,500 |
2024/6/5 |
112 |
113 |
111 |
113 |
+1.80% |
81,200 |
2024/6/4 |
114 |
114 |
111 |
111 |
-1.77% |
62,600 |
2024/6/3 |
113 |
115 |
113 |
113 |
+0.00% |
63,000 |
2024/5/31 |
111 |
114 |
111 |
113 |
+2.73% |
85,000 |
2024/5/30 |
106 |
112 |
106 |
110 |
+2.80% |
168,700 |
2024/5/29 |
113 |
113 |
106 |
107 |
-3.60% |
237,000 |
2024/5/28 |
114 |
115 |
110 |
111 |
-2.63% |
182,800 |
2024/5/27 |
120 |
120 |
114 |
114 |
-3.39% |
149,900 |
2024/5/24 |
119 |
120 |
116 |
118 |
-0.84% |
190,200 |
2024/5/23 |
121 |
121 |
119 |
119 |
-0.83% |
84,600 |
2024/5/22 |
122 |
123 |
120 |
120 |
-2.44% |
114,500 |
2024/5/21 |
123 |
123 |
121 |
123 |
+0.00% |
73,600 |
2024/5/20 |
123 |
126 |
123 |
123 |
+0.00% |
114,500 |
2024/5/17 |
120 |
125 |
120 |
123 |
+1.65% |
122,000 |
2024/5/16 |
124 |
124 |
121 |
121 |
-3.20% |
152,000 |
2024/5/15 |
129 |
129 |
122 |
125 |
-2.34% |
199,300 |
2024/5/14 |
130 |
131 |
128 |
128 |
+0.00% |
90,200 |
2024/5/13 |
135 |
141 |
127 |
128 |
+4.07% |
813,400 |
2024/5/10 |
124 |
124 |
122 |
123 |
-0.81% |
130,400 |
2024/5/9 |
124 |
124 |
122 |
124 |
+0.00% |
139,700 |
2024/5/8 |
121 |
125 |
121 |
124 |
+2.48% |
106,400 |
2024/5/7 |
121 |
123 |
121 |
121 |
+0.83% |
104,200 |
2024/5/2 |
121 |
122 |
120 |
120 |
-0.83% |
44,100 |
2024/5/1 |
119 |
124 |
119 |
121 |
+1.68% |
157,900 |
2024/4/30 |
120 |
120 |
118 |
119 |
+0.00% |
123,200 |
2024/4/26 |
120 |
122 |
119 |
119 |
-0.83% |
306,600 |
2024/4/25 |
123 |
124 |
120 |
120 |
-2.44% |
179,200 |
2024/4/24 |
122 |
125 |
122 |
123 |
+0.82% |
103,900 |
|