日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
83 |
83 |
82 |
83 |
+1.22% |
2,300 |
2024/4/17 |
84 |
84 |
82 |
82 |
-2.38% |
1,300 |
2024/4/16 |
82 |
84 |
82 |
84 |
+2.44% |
3,800 |
2024/4/15 |
84 |
84 |
82 |
82 |
-2.38% |
6,500 |
2024/4/12 |
85 |
85 |
83 |
84 |
-2.33% |
5,900 |
2024/4/11 |
85 |
86 |
85 |
86 |
+1.18% |
2,800 |
2024/4/10 |
86 |
86 |
85 |
85 |
+0.00% |
2,400 |
2024/4/9 |
85 |
85 |
83 |
85 |
+0.00% |
3,800 |
2024/4/8 |
84 |
85 |
83 |
85 |
+1.19% |
3,900 |
2024/4/5 |
84 |
84 |
82 |
84 |
+0.00% |
11,800 |
2024/4/4 |
85 |
87 |
83 |
84 |
+0.00% |
14,100 |
2024/4/3 |
88 |
102 |
80 |
84 |
-3.45% |
362,200 |
2024/4/2 |
88 |
88 |
87 |
87 |
-1.14% |
2,200 |
2024/4/1 |
88 |
89 |
87 |
88 |
+1.15% |
8,500 |
2024/3/29 |
87 |
87 |
86 |
87 |
+0.00% |
7,300 |
2024/3/28 |
85 |
87 |
85 |
87 |
-1.14% |
10,100 |
2024/3/27 |
91 |
91 |
88 |
88 |
-2.22% |
29,300 |
2024/3/26 |
88 |
91 |
88 |
90 |
+2.27% |
11,500 |
2024/3/25 |
91 |
92 |
86 |
88 |
+1.15% |
62,900 |
2024/3/22 |
88 |
89 |
87 |
87 |
-1.14% |
8,000 |
2024/3/21 |
88 |
88 |
87 |
88 |
+1.15% |
8,500 |
2024/3/19 |
88 |
88 |
87 |
87 |
+0.00% |
2,300 |
2024/3/18 |
87 |
88 |
86 |
87 |
+1.16% |
5,500 |
2024/3/15 |
87 |
87 |
86 |
86 |
+0.00% |
6,300 |
2024/3/14 |
86 |
87 |
86 |
86 |
+1.18% |
3,200 |
2024/3/13 |
86 |
86 |
85 |
85 |
-1.16% |
1,600 |
2024/3/12 |
87 |
87 |
85 |
86 |
+1.18% |
3,900 |
2024/3/11 |
87 |
87 |
85 |
85 |
+1.19% |
15,000 |
2024/3/8 |
86 |
86 |
81 |
84 |
-1.18% |
67,100 |
2024/3/7 |
85 |
86 |
85 |
85 |
+0.00% |
5,500 |
2024/3/6 |
84 |
85 |
84 |
85 |
+1.19% |
11,200 |
2024/3/5 |
84 |
85 |
84 |
84 |
+0.00% |
3,400 |
2024/3/4 |
84 |
84 |
83 |
84 |
+0.00% |
5,200 |
2024/3/1 |
84 |
85 |
84 |
84 |
+0.00% |
6,800 |
2024/2/29 |
83 |
85 |
83 |
84 |
+1.20% |
6,200 |
2024/2/28 |
82 |
83 |
82 |
83 |
+1.22% |
8,900 |
2024/2/27 |
84 |
85 |
80 |
82 |
-2.38% |
40,200 |
2024/2/26 |
84 |
84 |
83 |
84 |
+1.20% |
4,700 |
2024/2/22 |
83 |
83 |
82 |
83 |
+0.00% |
6,700 |
2024/2/21 |
85 |
85 |
80 |
83 |
-2.35% |
69,100 |
2024/2/20 |
84 |
85 |
83 |
85 |
+2.41% |
6,300 |
2024/2/19 |
84 |
84 |
83 |
83 |
+2.47% |
13,700 |
2024/2/16 |
83 |
84 |
80 |
81 |
-2.41% |
39,000 |
2024/2/15 |
84 |
84 |
83 |
83 |
+0.00% |
4,100 |
2024/2/14 |
84 |
84 |
83 |
83 |
-1.19% |
3,800 |
2024/2/13 |
84 |
84 |
81 |
84 |
+0.00% |
12,300 |
2024/2/9 |
85 |
85 |
80 |
84 |
-1.18% |
47,800 |
2024/2/8 |
85 |
85 |
85 |
85 |
+1.19% |
7,600 |
2024/2/7 |
83 |
84 |
83 |
84 |
+2.44% |
4,200 |
2024/2/6 |
85 |
85 |
82 |
82 |
-2.38% |
16,400 |
2024/2/5 |
84 |
85 |
84 |
84 |
+0.00% |
4,700 |
2024/2/2 |
85 |
85 |
83 |
84 |
-1.18% |
24,200 |
2024/2/1 |
85 |
85 |
84 |
85 |
+0.00% |
5,700 |
2024/1/31 |
84 |
85 |
84 |
85 |
+1.19% |
4,300 |
2024/1/30 |
85 |
85 |
84 |
84 |
+0.00% |
8,000 |
2024/1/29 |
86 |
86 |
84 |
84 |
-1.18% |
5,500 |
2024/1/26 |
85 |
85 |
85 |
85 |
+0.00% |
4,900 |
2024/1/25 |
85 |
85 |
84 |
85 |
+1.19% |
4,300 |
2024/1/24 |
84 |
85 |
84 |
84 |
+0.00% |
7,900 |
2024/1/23 |
84 |
84 |
80 |
84 |
+1.20% |
39,200 |
2024/1/22 |
84 |
84 |
83 |
83 |
+0.00% |
6,000 |
2024/1/19 |
83 |
83 |
82 |
83 |
+1.22% |
7,900 |
2024/1/18 |
83 |
83 |
81 |
82 |
+1.23% |
6,200 |
2024/1/17 |
80 |
82 |
80 |
81 |
+1.25% |
9,100 |
2024/1/16 |
82 |
82 |
80 |
80 |
-2.44% |
26,200 |
2024/1/15 |
82 |
82 |
82 |
82 |
+1.23% |
7,600 |
2024/1/12 |
81 |
81 |
81 |
81 |
+1.25% |
7,100 |
2024/1/11 |
80 |
80 |
79 |
80 |
+0.00% |
16,400 |
2024/1/10 |
80 |
80 |
79 |
80 |
+1.27% |
9,200 |
2024/1/9 |
79 |
80 |
75 |
79 |
+1.28% |
44,600 |
2024/1/5 |
77 |
78 |
76 |
78 |
+2.63% |
20,700 |
2024/1/4 |
76 |
77 |
76 |
76 |
+0.00% |
14,900 |
2023/12/29 |
76 |
76 |
75 |
76 |
+1.33% |
12,300 |
2023/12/28 |
74 |
75 |
72 |
75 |
+4.17% |
10,400 |
2023/12/27 |
72 |
73 |
71 |
72 |
-2.70% |
49,600 |
2023/12/26 |
73 |
74 |
71 |
74 |
+1.37% |
45,200 |
2023/12/25 |
75 |
77 |
73 |
73 |
-5.19% |
96,000 |
2023/12/22 |
78 |
79 |
77 |
77 |
-1.28% |
23,100 |
2023/12/21 |
78 |
80 |
77 |
78 |
-1.27% |
67,900 |
2023/12/20 |
80 |
81 |
78 |
79 |
-1.25% |
80,500 |
2023/12/19 |
81 |
84 |
78 |
80 |
-1.23% |
92,100 |
2023/12/18 |
87 |
88 |
81 |
81 |
-4.71% |
119,300 |
2023/12/15 |
85 |
85 |
84 |
85 |
+0.00% |
6,100 |
2023/12/14 |
85 |
86 |
85 |
85 |
+0.00% |
11,400 |
2023/12/13 |
86 |
86 |
85 |
85 |
-2.30% |
25,800 |
2023/12/12 |
85 |
87 |
85 |
87 |
+1.16% |
4,700 |
2023/12/11 |
86 |
86 |
85 |
86 |
+1.18% |
18,000 |
2023/12/8 |
85 |
86 |
85 |
85 |
-1.16% |
16,700 |
2023/12/7 |
88 |
88 |
85 |
86 |
-1.15% |
46,000 |
2023/12/6 |
87 |
88 |
87 |
87 |
-1.14% |
8,500 |
2023/12/5 |
87 |
88 |
87 |
88 |
+1.15% |
3,200 |
2023/12/4 |
88 |
88 |
87 |
87 |
+0.00% |
16,200 |
2023/12/1 |
88 |
88 |
87 |
87 |
-1.14% |
18,600 |
2023/11/30 |
88 |
88 |
88 |
88 |
+0.00% |
3,100 |
2023/11/29 |
87 |
88 |
87 |
88 |
+1.15% |
6,800 |
2023/11/28 |
89 |
89 |
85 |
87 |
-1.14% |
40,100 |
2023/11/27 |
89 |
89 |
88 |
88 |
-1.12% |
7,800 |
2023/11/24 |
90 |
90 |
85 |
89 |
+0.00% |
39,000 |
2023/11/22 |
88 |
90 |
88 |
89 |
+1.14% |
8,600 |
2023/11/21 |
88 |
90 |
87 |
88 |
+0.00% |
16,200 |
2023/11/20 |
88 |
89 |
85 |
88 |
+0.00% |
36,400 |
2023/11/17 |
90 |
90 |
88 |
88 |
-1.12% |
5,500 |
2023/11/16 |
90 |
90 |
87 |
89 |
+0.00% |
28,400 |
2023/11/15 |
89 |
89 |
88 |
89 |
-1.11% |
10,300 |
2023/11/14 |
89 |
90 |
88 |
90 |
+0.00% |
9,300 |
2023/11/13 |
89 |
90 |
89 |
90 |
+1.12% |
4,200 |
2023/11/10 |
89 |
90 |
89 |
89 |
+0.00% |
3,100 |
2023/11/9 |
87 |
89 |
87 |
89 |
+2.30% |
6,300 |
2023/11/8 |
91 |
91 |
85 |
87 |
-4.40% |
62,400 |
2023/11/7 |
91 |
92 |
91 |
91 |
+0.00% |
5,200 |
2023/11/6 |
92 |
92 |
90 |
91 |
+0.00% |
8,400 |
2023/11/2 |
91 |
91 |
91 |
91 |
+0.00% |
7,700 |
2023/11/1 |
92 |
93 |
90 |
91 |
-1.09% |
47,200 |
2023/10/31 |
92 |
92 |
91 |
92 |
+0.00% |
4,400 |
2023/10/30 |
91 |
93 |
91 |
92 |
+2.22% |
16,000 |
2023/10/27 |
92 |
92 |
90 |
90 |
-3.23% |
72,500 |
2023/10/26 |
93 |
93 |
92 |
93 |
+0.00% |
5,700 |
2023/10/25 |
93 |
93 |
93 |
93 |
+0.00% |
2,200 |
2023/10/24 |
92 |
93 |
92 |
93 |
+0.00% |
8,600 |
2023/10/23 |
92 |
93 |
92 |
93 |
+0.00% |
9,900 |
2023/10/20 |
92 |
93 |
92 |
93 |
+1.09% |
6,900 |
2023/10/19 |
90 |
94 |
90 |
92 |
-1.08% |
79,500 |
2023/10/18 |
95 |
96 |
93 |
93 |
-2.11% |
9,300 |
|