日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
91 |
92 |
90 |
91 |
+0.00% |
58,500 |
2024/4/19 |
91 |
92 |
90 |
91 |
+0.00% |
31,100 |
2024/4/18 |
91 |
92 |
91 |
91 |
+0.00% |
2,600 |
2024/4/17 |
93 |
94 |
91 |
91 |
-1.09% |
46,800 |
2024/4/16 |
93 |
93 |
92 |
92 |
-1.08% |
28,600 |
2024/4/15 |
93 |
94 |
92 |
93 |
+0.00% |
11,400 |
2024/4/12 |
92 |
94 |
92 |
93 |
+0.00% |
21,600 |
2024/4/11 |
93 |
93 |
93 |
93 |
+0.00% |
9,600 |
2024/4/10 |
94 |
94 |
93 |
93 |
+0.00% |
7,200 |
2024/4/9 |
95 |
95 |
93 |
93 |
-2.11% |
24,100 |
2024/4/8 |
92 |
95 |
90 |
95 |
+3.26% |
46,000 |
2024/4/5 |
90 |
92 |
89 |
92 |
+2.22% |
35,000 |
2024/4/4 |
91 |
92 |
90 |
90 |
-1.10% |
26,800 |
2024/4/3 |
92 |
92 |
89 |
91 |
-2.15% |
79,400 |
2024/4/2 |
93 |
95 |
93 |
93 |
-1.06% |
21,700 |
2024/4/1 |
94 |
95 |
93 |
94 |
+0.00% |
21,200 |
2024/3/29 |
94 |
96 |
93 |
94 |
+1.08% |
51,900 |
2024/3/28 |
95 |
97 |
93 |
93 |
-1.06% |
57,300 |
2024/3/27 |
95 |
95 |
93 |
94 |
+0.00% |
46,800 |
2024/3/26 |
93 |
97 |
93 |
94 |
+2.17% |
112,000 |
2024/3/25 |
93 |
94 |
92 |
92 |
-1.08% |
23,400 |
2024/3/22 |
92 |
93 |
91 |
93 |
+0.00% |
30,600 |
2024/3/21 |
92 |
94 |
92 |
93 |
+1.09% |
16,000 |
2024/3/19 |
93 |
93 |
92 |
92 |
-1.08% |
22,300 |
2024/3/18 |
91 |
95 |
91 |
93 |
+1.09% |
39,600 |
2024/3/15 |
92 |
93 |
92 |
92 |
+0.00% |
11,500 |
2024/3/14 |
92 |
93 |
92 |
92 |
+0.00% |
27,500 |
2024/3/13 |
93 |
94 |
92 |
92 |
-1.08% |
19,700 |
2024/3/12 |
92 |
94 |
91 |
93 |
+1.09% |
53,900 |
2024/3/11 |
91 |
93 |
91 |
92 |
-1.08% |
62,400 |
2024/3/8 |
93 |
94 |
91 |
93 |
+0.00% |
70,100 |
2024/3/7 |
95 |
95 |
92 |
93 |
-1.06% |
48,300 |
2024/3/6 |
93 |
94 |
91 |
94 |
+2.17% |
42,700 |
2024/3/5 |
92 |
93 |
91 |
92 |
+1.10% |
34,900 |
2024/3/4 |
93 |
93 |
91 |
91 |
-1.09% |
69,300 |
2024/3/1 |
92 |
96 |
92 |
92 |
+0.00% |
101,000 |
2024/2/29 |
91 |
94 |
91 |
92 |
+1.10% |
100,000 |
2024/2/28 |
91 |
92 |
90 |
91 |
+0.00% |
57,100 |
2024/2/27 |
91 |
91 |
90 |
91 |
-1.09% |
93,200 |
2024/2/26 |
90 |
93 |
90 |
92 |
+0.00% |
56,500 |
2024/2/22 |
93 |
93 |
90 |
92 |
+1.10% |
33,700 |
2024/2/21 |
92 |
92 |
90 |
91 |
-1.09% |
28,300 |
2024/2/20 |
91 |
92 |
89 |
92 |
+1.10% |
40,000 |
2024/2/19 |
87 |
92 |
86 |
91 |
+7.06% |
194,600 |
2024/2/16 |
88 |
89 |
85 |
85 |
-4.49% |
360,100 |
2024/2/15 |
92 |
92 |
89 |
89 |
-4.30% |
143,300 |
2024/2/14 |
100 |
101 |
92 |
93 |
-7.00% |
288,600 |
2024/2/13 |
100 |
101 |
99 |
100 |
-0.99% |
116,400 |
2024/2/9 |
100 |
101 |
99 |
101 |
+1.00% |
73,400 |
2024/2/8 |
102 |
102 |
99 |
100 |
-1.96% |
71,600 |
2024/2/7 |
102 |
103 |
100 |
102 |
+0.00% |
90,700 |
2024/2/6 |
101 |
103 |
100 |
102 |
+2.00% |
46,100 |
2024/2/5 |
100 |
101 |
99 |
100 |
+1.01% |
74,200 |
2024/2/2 |
101 |
102 |
99 |
99 |
-1.00% |
68,100 |
2024/2/1 |
100 |
101 |
99 |
100 |
+0.00% |
64,300 |
2024/1/31 |
101 |
102 |
99 |
100 |
-0.99% |
47,900 |
2024/1/30 |
102 |
103 |
99 |
101 |
-0.98% |
200,100 |
2024/1/29 |
106 |
106 |
101 |
102 |
-2.86% |
412,700 |
2024/1/26 |
102 |
129 |
102 |
105 |
+2.94% |
4,026,300 |
2024/1/25 |
103 |
104 |
102 |
102 |
+0.00% |
21,200 |
2024/1/24 |
104 |
104 |
102 |
102 |
+0.00% |
9,300 |
2024/1/23 |
102 |
106 |
102 |
102 |
+0.00% |
95,000 |
2024/1/22 |
102 |
104 |
101 |
102 |
+0.00% |
67,300 |
2024/1/19 |
97 |
102 |
96 |
102 |
+6.25% |
210,700 |
2024/1/18 |
98 |
98 |
96 |
96 |
-1.03% |
14,400 |
2024/1/17 |
98 |
99 |
97 |
97 |
-1.02% |
65,300 |
2024/1/16 |
98 |
99 |
96 |
98 |
+0.00% |
56,000 |
2024/1/15 |
97 |
99 |
97 |
98 |
+0.00% |
39,300 |
2024/1/12 |
97 |
99 |
97 |
98 |
+0.00% |
14,700 |
2024/1/11 |
96 |
99 |
96 |
98 |
+1.03% |
83,900 |
2024/1/10 |
97 |
98 |
96 |
97 |
+0.00% |
29,200 |
2024/1/9 |
97 |
98 |
96 |
97 |
+1.04% |
75,300 |
2024/1/5 |
97 |
99 |
95 |
96 |
-1.03% |
263,500 |
2024/1/4 |
98 |
100 |
95 |
97 |
-1.02% |
159,400 |
2023/12/29 |
95 |
98 |
95 |
98 |
+2.08% |
50,900 |
2023/12/28 |
94 |
97 |
94 |
96 |
+2.13% |
60,100 |
2023/12/27 |
94 |
96 |
93 |
94 |
+0.00% |
100,900 |
2023/12/26 |
94 |
95 |
93 |
94 |
-1.05% |
25,500 |
2023/12/25 |
93 |
96 |
92 |
95 |
+1.06% |
113,600 |
2023/12/22 |
95 |
95 |
92 |
94 |
-1.05% |
25,000 |
2023/12/21 |
96 |
97 |
95 |
95 |
-3.06% |
29,300 |
2023/12/20 |
92 |
101 |
91 |
98 |
+6.52% |
310,400 |
2023/12/19 |
92 |
93 |
91 |
92 |
+0.00% |
54,100 |
2023/12/18 |
93 |
94 |
90 |
92 |
-1.08% |
98,900 |
2023/12/15 |
93 |
95 |
93 |
93 |
+0.00% |
60,900 |
2023/12/14 |
95 |
96 |
91 |
93 |
-2.11% |
82,600 |
2023/12/13 |
95 |
96 |
94 |
95 |
+1.06% |
43,200 |
2023/12/12 |
96 |
96 |
94 |
94 |
-2.08% |
29,800 |
2023/12/11 |
96 |
98 |
95 |
96 |
-1.03% |
53,500 |
2023/12/8 |
98 |
100 |
87 |
97 |
-2.02% |
306,800 |
2023/12/7 |
100 |
102 |
99 |
99 |
-1.00% |
38,700 |
2023/12/6 |
102 |
104 |
100 |
100 |
-1.96% |
70,800 |
2023/12/5 |
103 |
103 |
101 |
102 |
-1.92% |
19,800 |
2023/12/4 |
102 |
105 |
100 |
104 |
+2.97% |
61,000 |
2023/12/1 |
102 |
108 |
100 |
101 |
+2.02% |
325,800 |
2023/11/30 |
100 |
102 |
99 |
99 |
-1.98% |
54,600 |
2023/11/29 |
101 |
102 |
100 |
101 |
+1.00% |
26,800 |
2023/11/28 |
101 |
102 |
100 |
100 |
-0.99% |
21,900 |
2023/11/27 |
98 |
104 |
98 |
101 |
+3.06% |
99,600 |
2023/11/24 |
100 |
102 |
98 |
98 |
-2.00% |
97,000 |
2023/11/22 |
102 |
103 |
100 |
100 |
-2.91% |
87,900 |
2023/11/21 |
97 |
103 |
96 |
103 |
+7.29% |
192,500 |
2023/11/20 |
96 |
97 |
96 |
96 |
+1.05% |
36,200 |
2023/11/17 |
96 |
96 |
95 |
95 |
-1.04% |
23,800 |
2023/11/16 |
97 |
98 |
94 |
96 |
-2.04% |
79,900 |
2023/11/15 |
99 |
99 |
97 |
98 |
+0.00% |
52,900 |
2023/11/14 |
101 |
103 |
97 |
98 |
-3.92% |
127,800 |
2023/11/13 |
104 |
104 |
101 |
102 |
+0.00% |
25,400 |
2023/11/10 |
104 |
105 |
102 |
102 |
+0.00% |
26,600 |
2023/11/9 |
105 |
105 |
102 |
102 |
-0.97% |
7,100 |
2023/11/8 |
104 |
105 |
102 |
103 |
-1.90% |
16,800 |
2023/11/7 |
105 |
105 |
104 |
105 |
+0.00% |
17,200 |
2023/11/6 |
104 |
105 |
103 |
105 |
+1.94% |
22,700 |
2023/11/2 |
102 |
103 |
101 |
103 |
+0.00% |
36,300 |
2023/11/1 |
104 |
104 |
101 |
103 |
-0.96% |
16,700 |
2023/10/31 |
102 |
104 |
101 |
104 |
+0.97% |
30,200 |
2023/10/30 |
104 |
104 |
103 |
103 |
+0.00% |
8,700 |
2023/10/27 |
102 |
103 |
101 |
103 |
+0.98% |
19,000 |
2023/10/26 |
105 |
105 |
102 |
102 |
-2.86% |
21,400 |
2023/10/25 |
103 |
107 |
103 |
105 |
+1.94% |
38,200 |
2023/10/24 |
106 |
106 |
99 |
103 |
-1.90% |
141,900 |
2023/10/23 |
108 |
108 |
105 |
105 |
-2.78% |
46,200 |
2023/10/20 |
106 |
108 |
106 |
108 |
+0.93% |
33,000 |
|