日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
80 |
82 |
80 |
81 |
+0.00% |
726,600 |
2024/4/23 |
79 |
81 |
79 |
81 |
+1.25% |
509,400 |
2024/4/22 |
79 |
80 |
78 |
80 |
+2.56% |
656,600 |
2024/4/19 |
81 |
81 |
77 |
78 |
-4.88% |
1,372,000 |
2024/4/18 |
80 |
82 |
79 |
82 |
+2.50% |
863,700 |
2024/4/17 |
83 |
83 |
80 |
80 |
-3.61% |
1,463,500 |
2024/4/16 |
83 |
85 |
83 |
83 |
+0.00% |
303,700 |
2024/4/15 |
83 |
85 |
83 |
83 |
-1.19% |
292,300 |
2024/4/12 |
85 |
85 |
83 |
84 |
+0.00% |
363,000 |
2024/4/11 |
84 |
85 |
84 |
84 |
-1.18% |
239,200 |
2024/4/10 |
85 |
86 |
84 |
85 |
+1.19% |
545,100 |
2024/4/9 |
85 |
85 |
83 |
84 |
-1.18% |
454,600 |
2024/4/8 |
83 |
85 |
83 |
85 |
+2.41% |
523,000 |
2024/4/5 |
84 |
84 |
82 |
83 |
-2.35% |
1,408,100 |
2024/4/4 |
85 |
87 |
84 |
85 |
+1.19% |
1,250,700 |
2024/4/3 |
85 |
86 |
84 |
84 |
-3.45% |
1,408,400 |
2024/4/2 |
87 |
89 |
86 |
87 |
+0.00% |
532,100 |
2024/4/1 |
89 |
89 |
87 |
87 |
-1.14% |
434,500 |
2024/3/29 |
86 |
89 |
86 |
88 |
+3.53% |
563,500 |
2024/3/28 |
88 |
90 |
84 |
85 |
-4.49% |
1,762,900 |
2024/3/27 |
90 |
91 |
88 |
89 |
-1.11% |
880,900 |
2024/3/26 |
91 |
91 |
89 |
90 |
-1.10% |
1,018,200 |
2024/3/25 |
90 |
92 |
89 |
91 |
+1.11% |
854,400 |
2024/3/22 |
89 |
91 |
88 |
90 |
+2.27% |
587,100 |
2024/3/21 |
90 |
90 |
88 |
88 |
-2.22% |
684,200 |
2024/3/19 |
89 |
91 |
88 |
90 |
+1.12% |
937,900 |
2024/3/18 |
88 |
91 |
87 |
89 |
+2.30% |
1,347,800 |
2024/3/15 |
87 |
88 |
86 |
87 |
-2.25% |
781,400 |
2024/3/14 |
88 |
89 |
85 |
89 |
-1.11% |
2,323,000 |
2024/3/13 |
92 |
93 |
88 |
90 |
+0.00% |
1,667,000 |
2024/3/12 |
88 |
93 |
88 |
90 |
-1.10% |
2,450,200 |
2024/3/11 |
91 |
94 |
89 |
91 |
-2.15% |
2,459,300 |
2024/3/8 |
100 |
101 |
93 |
93 |
-6.06% |
3,786,400 |
2024/3/7 |
120 |
122 |
97 |
99 |
-16.10% |
17,754,300 |
2024/3/6 |
118 |
118 |
105 |
118 |
+34.09% |
36,936,400 |
2024/3/5 |
80 |
90 |
80 |
88 |
+8.64% |
4,764,700 |
2024/3/4 |
83 |
83 |
81 |
81 |
-1.22% |
770,300 |
2024/3/1 |
82 |
84 |
82 |
82 |
+0.00% |
559,600 |
2024/2/29 |
82 |
83 |
82 |
82 |
-1.20% |
168,200 |
2024/2/28 |
82 |
83 |
81 |
83 |
+0.00% |
637,000 |
2024/2/27 |
83 |
84 |
81 |
83 |
+0.00% |
536,800 |
2024/2/26 |
82 |
83 |
82 |
83 |
+1.22% |
382,100 |
2024/2/22 |
82 |
83 |
81 |
82 |
+1.23% |
522,800 |
2024/2/21 |
81 |
82 |
80 |
81 |
-1.22% |
545,900 |
2024/2/20 |
80 |
82 |
80 |
82 |
+2.50% |
785,000 |
2024/2/19 |
79 |
81 |
78 |
80 |
+2.56% |
624,900 |
2024/2/16 |
76 |
79 |
76 |
78 |
+2.63% |
386,900 |
2024/2/15 |
78 |
78 |
76 |
76 |
-2.56% |
394,000 |
2024/2/14 |
78 |
79 |
77 |
78 |
-2.50% |
402,000 |
2024/2/13 |
79 |
80 |
77 |
80 |
+1.27% |
595,400 |
2024/2/9 |
78 |
80 |
78 |
79 |
+0.00% |
511,900 |
2024/2/8 |
80 |
81 |
79 |
79 |
-2.47% |
329,600 |
2024/2/7 |
80 |
81 |
79 |
81 |
+2.53% |
432,300 |
2024/2/6 |
79 |
81 |
78 |
79 |
+0.00% |
567,900 |
2024/2/5 |
80 |
80 |
78 |
79 |
+0.00% |
445,200 |
2024/2/2 |
79 |
80 |
78 |
79 |
+1.28% |
719,500 |
2024/2/1 |
78 |
80 |
76 |
78 |
-6.02% |
1,601,100 |
2024/1/31 |
83 |
84 |
82 |
83 |
+0.00% |
723,900 |
2024/1/30 |
85 |
85 |
83 |
83 |
-1.19% |
362,900 |
2024/1/29 |
85 |
85 |
83 |
84 |
-2.33% |
907,600 |
2024/1/26 |
87 |
88 |
85 |
86 |
-2.27% |
740,500 |
2024/1/25 |
86 |
88 |
86 |
88 |
+2.33% |
790,600 |
2024/1/24 |
87 |
88 |
85 |
86 |
-1.15% |
937,500 |
2024/1/23 |
87 |
89 |
86 |
87 |
+0.00% |
1,462,600 |
2024/1/22 |
86 |
88 |
86 |
87 |
+1.16% |
763,800 |
2024/1/19 |
85 |
86 |
84 |
86 |
+1.18% |
332,500 |
2024/1/18 |
84 |
85 |
84 |
85 |
+0.00% |
302,700 |
2024/1/17 |
85 |
87 |
84 |
85 |
+1.19% |
1,272,800 |
2024/1/16 |
87 |
87 |
83 |
84 |
-2.33% |
927,700 |
2024/1/15 |
85 |
87 |
84 |
86 |
+1.18% |
740,100 |
2024/1/12 |
85 |
88 |
84 |
85 |
+0.00% |
1,901,100 |
2024/1/11 |
84 |
86 |
83 |
85 |
+1.19% |
1,364,100 |
2024/1/10 |
81 |
86 |
81 |
84 |
+5.00% |
2,667,000 |
2024/1/9 |
78 |
81 |
78 |
80 |
+2.56% |
883,500 |
2024/1/5 |
80 |
80 |
77 |
78 |
-2.50% |
828,500 |
2024/1/4 |
77 |
81 |
77 |
80 |
+1.27% |
836,900 |
2023/12/29 |
77 |
79 |
76 |
79 |
+3.95% |
1,002,400 |
2023/12/28 |
73 |
76 |
73 |
76 |
+4.11% |
613,900 |
2023/12/27 |
72 |
74 |
72 |
73 |
+1.39% |
710,800 |
2023/12/26 |
71 |
73 |
70 |
72 |
+1.41% |
1,106,600 |
2023/12/25 |
72 |
73 |
71 |
71 |
-1.39% |
802,600 |
2023/12/22 |
73 |
74 |
72 |
72 |
-1.37% |
636,000 |
2023/12/21 |
73 |
74 |
73 |
73 |
+0.00% |
677,700 |
2023/12/20 |
74 |
74 |
72 |
73 |
-1.35% |
601,300 |
2023/12/19 |
72 |
74 |
72 |
74 |
+1.37% |
707,300 |
2023/12/18 |
74 |
74 |
72 |
73 |
-1.35% |
644,600 |
2023/12/15 |
73 |
74 |
72 |
74 |
+1.37% |
572,000 |
2023/12/14 |
73 |
74 |
72 |
73 |
+0.00% |
663,100 |
2023/12/13 |
75 |
76 |
72 |
73 |
-2.67% |
1,671,400 |
2023/12/12 |
76 |
77 |
75 |
75 |
-1.32% |
379,200 |
2023/12/11 |
76 |
77 |
75 |
76 |
+0.00% |
345,300 |
2023/12/8 |
76 |
77 |
75 |
76 |
-1.30% |
753,400 |
2023/12/7 |
77 |
78 |
76 |
77 |
-1.28% |
679,400 |
2023/12/6 |
78 |
78 |
77 |
78 |
+0.00% |
563,000 |
2023/12/5 |
79 |
80 |
76 |
78 |
-2.50% |
916,800 |
2023/12/4 |
79 |
80 |
77 |
80 |
+1.27% |
555,800 |
2023/12/1 |
76 |
79 |
76 |
79 |
+2.60% |
851,200 |
2023/11/30 |
78 |
78 |
77 |
77 |
-2.53% |
946,800 |
2023/11/29 |
79 |
79 |
78 |
79 |
+0.00% |
510,700 |
2023/11/28 |
80 |
80 |
78 |
79 |
+0.00% |
638,900 |
2023/11/27 |
81 |
82 |
79 |
79 |
-3.66% |
902,300 |
2023/11/24 |
81 |
82 |
80 |
82 |
+1.23% |
512,400 |
2023/11/22 |
81 |
82 |
80 |
81 |
+1.25% |
658,200 |
2023/11/21 |
80 |
81 |
80 |
80 |
+0.00% |
533,100 |
2023/11/20 |
80 |
81 |
79 |
80 |
+0.00% |
433,700 |
2023/11/17 |
81 |
81 |
80 |
80 |
-1.23% |
437,100 |
2023/11/16 |
80 |
81 |
79 |
81 |
+0.00% |
315,500 |
2023/11/15 |
81 |
82 |
80 |
81 |
+1.25% |
691,300 |
2023/11/14 |
80 |
81 |
80 |
80 |
-1.23% |
416,300 |
2023/11/13 |
79 |
81 |
79 |
81 |
+3.85% |
573,200 |
2023/11/10 |
79 |
80 |
78 |
78 |
-1.27% |
739,200 |
2023/11/9 |
79 |
80 |
79 |
79 |
+0.00% |
315,900 |
2023/11/8 |
80 |
82 |
79 |
79 |
-2.47% |
688,800 |
2023/11/7 |
82 |
82 |
80 |
81 |
-1.22% |
597,600 |
2023/11/6 |
80 |
82 |
79 |
82 |
+3.80% |
674,000 |
2023/11/2 |
77 |
79 |
77 |
79 |
+2.60% |
443,200 |
2023/11/1 |
77 |
78 |
75 |
77 |
-2.53% |
1,650,200 |
2023/10/31 |
80 |
80 |
78 |
79 |
-2.47% |
1,486,000 |
2023/10/30 |
81 |
82 |
81 |
81 |
+0.00% |
694,300 |
2023/10/27 |
81 |
82 |
81 |
81 |
+0.00% |
276,300 |
2023/10/26 |
81 |
82 |
81 |
81 |
+0.00% |
560,800 |
2023/10/25 |
82 |
83 |
81 |
81 |
-1.22% |
518,700 |
2023/10/24 |
81 |
83 |
79 |
82 |
+0.00% |
1,517,900 |
|