日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
93 |
95 |
92 |
92 |
-1.08% |
2,667,700 |
2024/11/11 |
96 |
96 |
92 |
93 |
-3.12% |
1,849,600 |
2024/11/8 |
98 |
98 |
95 |
96 |
-2.04% |
2,603,600 |
2024/11/7 |
97 |
100 |
95 |
98 |
+2.08% |
3,398,000 |
2024/11/6 |
94 |
97 |
94 |
96 |
+3.23% |
2,154,400 |
2024/11/5 |
95 |
95 |
93 |
93 |
-2.11% |
1,289,200 |
2024/11/1 |
95 |
97 |
94 |
95 |
-1.04% |
1,828,800 |
2024/10/31 |
96 |
98 |
96 |
96 |
+0.00% |
1,415,500 |
2024/10/30 |
97 |
98 |
96 |
96 |
-1.03% |
1,768,200 |
2024/10/29 |
96 |
98 |
96 |
97 |
+1.04% |
1,692,800 |
2024/10/28 |
92 |
96 |
92 |
96 |
+3.23% |
1,884,100 |
2024/10/25 |
92 |
93 |
91 |
93 |
+0.00% |
1,095,800 |
2024/10/24 |
93 |
94 |
92 |
93 |
-1.06% |
2,206,100 |
2024/10/23 |
94 |
95 |
93 |
94 |
+0.00% |
2,677,200 |
2024/10/22 |
96 |
97 |
93 |
94 |
-2.08% |
2,866,400 |
2024/10/21 |
96 |
97 |
95 |
96 |
+1.05% |
834,400 |
2024/10/18 |
96 |
97 |
95 |
95 |
-1.04% |
965,700 |
2024/10/17 |
98 |
99 |
96 |
96 |
-1.03% |
1,428,300 |
2024/10/16 |
96 |
98 |
95 |
97 |
-1.02% |
1,709,600 |
2024/10/15 |
97 |
98 |
96 |
98 |
+1.03% |
1,295,400 |
2024/10/11 |
97 |
98 |
96 |
97 |
+0.00% |
1,166,300 |
2024/10/10 |
98 |
99 |
97 |
97 |
-2.02% |
1,416,100 |
2024/10/9 |
98 |
99 |
96 |
99 |
+1.02% |
1,927,800 |
2024/10/8 |
101 |
102 |
98 |
98 |
-3.92% |
2,597,200 |
2024/10/7 |
103 |
104 |
101 |
102 |
+0.00% |
1,243,200 |
2024/10/4 |
102 |
104 |
101 |
102 |
+0.00% |
1,673,600 |
2024/10/3 |
104 |
106 |
102 |
102 |
+0.99% |
2,292,800 |
2024/10/2 |
101 |
105 |
100 |
101 |
+0.00% |
3,002,300 |
2024/10/1 |
101 |
102 |
100 |
101 |
+2.02% |
1,357,700 |
2024/9/30 |
100 |
101 |
98 |
99 |
-2.94% |
2,407,500 |
2024/9/27 |
101 |
103 |
99 |
102 |
+0.00% |
1,737,800 |
2024/9/26 |
100 |
102 |
100 |
102 |
+3.03% |
1,274,100 |
2024/9/25 |
99 |
101 |
98 |
99 |
+1.02% |
1,627,500 |
2024/9/24 |
99 |
99 |
96 |
98 |
-2.00% |
2,898,800 |
2024/9/20 |
99 |
101 |
99 |
100 |
+1.01% |
1,874,100 |
2024/9/19 |
97 |
99 |
96 |
99 |
+3.12% |
2,128,300 |
2024/9/18 |
97 |
98 |
94 |
96 |
+0.00% |
1,395,100 |
2024/9/17 |
98 |
99 |
95 |
96 |
-2.04% |
1,331,900 |
2024/9/13 |
97 |
99 |
96 |
98 |
+1.03% |
1,812,600 |
2024/9/12 |
96 |
98 |
95 |
97 |
+1.04% |
1,405,500 |
2024/9/11 |
97 |
98 |
93 |
96 |
+0.00% |
2,136,800 |
2024/9/10 |
98 |
99 |
96 |
96 |
-2.04% |
1,252,500 |
2024/9/9 |
95 |
99 |
94 |
98 |
+1.03% |
2,073,700 |
2024/9/6 |
99 |
100 |
96 |
97 |
-2.02% |
2,329,000 |
2024/9/5 |
99 |
103 |
97 |
99 |
+0.00% |
3,176,600 |
2024/9/4 |
103 |
104 |
99 |
99 |
-5.71% |
4,005,200 |
2024/9/3 |
104 |
107 |
104 |
105 |
+0.96% |
1,426,200 |
2024/9/2 |
106 |
106 |
103 |
104 |
-0.95% |
1,077,400 |
2024/8/30 |
105 |
107 |
104 |
105 |
+0.96% |
1,216,800 |
2024/8/29 |
102 |
106 |
102 |
104 |
+1.96% |
2,367,400 |
2024/8/28 |
103 |
103 |
100 |
102 |
-0.97% |
1,384,500 |
2024/8/27 |
103 |
104 |
102 |
103 |
+0.00% |
821,600 |
2024/8/26 |
102 |
104 |
102 |
103 |
+1.98% |
1,129,500 |
2024/8/23 |
101 |
103 |
101 |
101 |
+1.00% |
1,341,500 |
2024/8/22 |
103 |
103 |
99 |
100 |
-2.91% |
1,781,500 |
2024/8/21 |
102 |
103 |
101 |
103 |
-0.96% |
977,900 |
2024/8/20 |
103 |
105 |
102 |
104 |
+2.97% |
1,098,800 |
2024/8/19 |
104 |
105 |
100 |
101 |
-3.81% |
2,396,500 |
2024/8/16 |
101 |
107 |
101 |
105 |
+6.06% |
2,947,600 |
2024/8/15 |
101 |
101 |
99 |
99 |
-1.98% |
1,617,700 |
2024/8/14 |
97 |
101 |
96 |
101 |
+5.21% |
3,378,400 |
2024/8/13 |
97 |
99 |
94 |
96 |
-1.03% |
2,484,100 |
2024/8/9 |
95 |
99 |
94 |
97 |
+1.04% |
3,601,000 |
2024/8/8 |
97 |
102 |
94 |
96 |
-1.03% |
6,202,500 |
2024/8/7 |
96 |
101 |
95 |
97 |
-1.02% |
6,173,500 |
2024/8/6 |
92 |
99 |
92 |
98 |
+12.64% |
2,982,100 |
2024/8/5 |
89 |
96 |
84 |
87 |
-12.12% |
7,099,300 |
2024/8/2 |
104 |
105 |
98 |
99 |
-7.48% |
7,185,000 |
2024/8/1 |
111 |
111 |
106 |
107 |
-3.60% |
3,190,700 |
2024/7/31 |
109 |
111 |
106 |
111 |
+0.91% |
3,069,400 |
2024/7/30 |
111 |
111 |
108 |
110 |
-1.79% |
2,624,200 |
2024/7/29 |
110 |
113 |
110 |
112 |
+2.75% |
2,038,000 |
2024/7/26 |
110 |
111 |
109 |
109 |
+0.00% |
2,845,900 |
2024/7/25 |
109 |
112 |
109 |
109 |
-0.91% |
4,382,400 |
2024/7/24 |
113 |
114 |
110 |
110 |
-3.51% |
4,197,500 |
2024/7/23 |
113 |
116 |
112 |
114 |
+0.88% |
2,786,400 |
2024/7/22 |
115 |
115 |
112 |
113 |
-0.88% |
3,565,000 |
2024/7/19 |
117 |
118 |
114 |
114 |
-3.39% |
5,549,800 |
2024/7/18 |
118 |
119 |
117 |
118 |
-1.67% |
2,037,900 |
2024/7/17 |
120 |
121 |
118 |
120 |
+0.00% |
3,779,100 |
2024/7/16 |
119 |
120 |
118 |
120 |
+1.69% |
1,584,000 |
2024/7/12 |
117 |
121 |
117 |
118 |
+0.00% |
4,402,200 |
2024/7/11 |
118 |
119 |
116 |
118 |
+0.85% |
3,323,500 |
2024/7/10 |
120 |
120 |
116 |
117 |
-3.31% |
7,367,600 |
2024/7/9 |
122 |
123 |
120 |
121 |
+0.00% |
4,804,000 |
2024/7/8 |
123 |
124 |
121 |
121 |
-1.63% |
3,564,400 |
2024/7/5 |
125 |
129 |
123 |
123 |
-1.60% |
4,943,900 |
2024/7/4 |
124 |
125 |
123 |
125 |
+0.81% |
2,469,100 |
2024/7/3 |
124 |
124 |
122 |
124 |
+0.00% |
3,665,200 |
2024/7/2 |
123 |
124 |
122 |
124 |
+1.64% |
2,296,400 |
2024/7/1 |
123 |
123 |
121 |
122 |
-0.81% |
1,473,900 |
2024/6/28 |
124 |
124 |
121 |
123 |
+0.00% |
2,740,100 |
2024/6/27 |
124 |
125 |
123 |
123 |
-0.81% |
2,077,700 |
2024/6/26 |
125 |
125 |
123 |
124 |
+0.00% |
2,833,900 |
2024/6/25 |
126 |
127 |
123 |
124 |
+0.00% |
4,002,500 |
2024/6/24 |
126 |
128 |
124 |
124 |
-0.80% |
2,604,900 |
2024/6/21 |
124 |
127 |
124 |
125 |
+1.63% |
3,295,500 |
2024/6/20 |
125 |
126 |
122 |
123 |
-1.60% |
3,431,300 |
2024/6/19 |
126 |
127 |
124 |
125 |
-0.79% |
1,361,900 |
2024/6/18 |
126 |
127 |
123 |
126 |
+0.00% |
3,145,800 |
2024/6/17 |
130 |
130 |
125 |
126 |
-3.08% |
3,154,500 |
2024/6/14 |
125 |
132 |
125 |
130 |
+4.00% |
5,524,100 |
2024/6/13 |
127 |
128 |
125 |
125 |
-1.57% |
2,416,400 |
2024/6/12 |
126 |
130 |
126 |
127 |
+0.79% |
1,877,500 |
2024/6/11 |
125 |
129 |
124 |
126 |
+1.61% |
4,296,900 |
2024/6/10 |
121 |
125 |
121 |
124 |
+2.48% |
1,115,100 |
2024/6/7 |
124 |
126 |
121 |
121 |
-3.20% |
3,080,900 |
2024/6/6 |
127 |
127 |
123 |
125 |
+0.00% |
3,186,100 |
2024/6/5 |
128 |
128 |
125 |
125 |
-2.34% |
3,890,200 |
2024/6/4 |
131 |
131 |
128 |
128 |
-2.29% |
3,173,800 |
2024/6/3 |
132 |
134 |
130 |
131 |
-0.76% |
2,087,100 |
2024/5/31 |
130 |
134 |
130 |
132 |
+1.54% |
3,101,300 |
2024/5/30 |
130 |
131 |
128 |
130 |
-1.52% |
3,475,500 |
2024/5/29 |
136 |
139 |
131 |
132 |
-2.94% |
2,511,500 |
2024/5/28 |
132 |
137 |
132 |
136 |
+3.82% |
3,203,700 |
2024/5/27 |
130 |
132 |
130 |
131 |
+0.77% |
1,746,600 |
2024/5/24 |
129 |
132 |
128 |
130 |
-0.76% |
2,849,600 |
2024/5/23 |
131 |
133 |
129 |
131 |
+0.00% |
2,525,100 |
2024/5/22 |
134 |
136 |
131 |
131 |
-2.96% |
3,034,800 |
2024/5/21 |
142 |
148 |
134 |
135 |
-7.53% |
9,937,100 |
2024/5/20 |
129 |
150 |
128 |
146 |
+14.06% |
17,444,900 |
2024/5/17 |
128 |
129 |
127 |
128 |
-0.78% |
2,893,200 |
2024/5/16 |
132 |
133 |
129 |
129 |
-1.53% |
3,658,600 |
|