日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
101 |
101 |
99 |
100 |
+0.00% |
133,000 |
2024/5/20 |
100 |
101 |
99 |
100 |
+1.01% |
172,100 |
2024/5/17 |
99 |
100 |
98 |
99 |
+0.00% |
204,500 |
2024/5/16 |
99 |
100 |
98 |
99 |
+0.00% |
218,100 |
2024/5/15 |
100 |
101 |
98 |
99 |
-1.00% |
371,400 |
2024/5/14 |
101 |
102 |
100 |
100 |
-0.99% |
377,900 |
2024/5/13 |
104 |
105 |
100 |
101 |
-4.72% |
1,628,600 |
2024/5/10 |
119 |
122 |
105 |
106 |
+12.77% |
9,808,200 |
2024/5/9 |
91 |
95 |
91 |
94 |
+4.44% |
217,600 |
2024/5/8 |
92 |
92 |
90 |
90 |
-1.10% |
70,800 |
2024/5/7 |
91 |
92 |
90 |
91 |
+0.00% |
56,100 |
2024/5/2 |
90 |
93 |
90 |
91 |
+0.00% |
185,000 |
2024/5/1 |
90 |
91 |
90 |
91 |
+0.00% |
29,500 |
2024/4/30 |
90 |
91 |
90 |
91 |
+1.11% |
54,000 |
2024/4/26 |
91 |
91 |
90 |
90 |
-1.10% |
215,500 |
2024/4/25 |
92 |
92 |
91 |
91 |
-1.09% |
41,800 |
2024/4/24 |
91 |
92 |
91 |
92 |
+0.00% |
44,400 |
2024/4/23 |
91 |
92 |
90 |
92 |
+1.10% |
38,300 |
2024/4/22 |
90 |
91 |
90 |
91 |
+1.11% |
21,800 |
2024/4/19 |
91 |
91 |
90 |
90 |
-1.10% |
56,100 |
2024/4/18 |
92 |
92 |
91 |
91 |
+0.00% |
172,100 |
2024/4/17 |
91 |
92 |
91 |
91 |
+0.00% |
22,900 |
2024/4/16 |
91 |
92 |
91 |
91 |
+0.00% |
24,600 |
2024/4/15 |
93 |
93 |
91 |
91 |
-1.09% |
65,100 |
2024/4/12 |
92 |
93 |
92 |
92 |
+0.00% |
32,100 |
2024/4/11 |
92 |
93 |
92 |
92 |
+0.00% |
26,500 |
2024/4/10 |
92 |
93 |
92 |
92 |
+1.10% |
38,800 |
2024/4/9 |
91 |
93 |
91 |
91 |
+0.00% |
39,500 |
2024/4/8 |
92 |
92 |
91 |
91 |
-1.09% |
32,600 |
2024/4/5 |
91 |
92 |
91 |
92 |
+0.00% |
47,000 |
2024/4/4 |
91 |
93 |
91 |
92 |
+1.10% |
38,300 |
2024/4/3 |
92 |
93 |
90 |
91 |
-1.09% |
222,400 |
2024/4/2 |
93 |
94 |
92 |
92 |
-1.08% |
55,700 |
2024/4/1 |
94 |
94 |
93 |
93 |
-1.06% |
69,400 |
2024/3/29 |
93 |
94 |
92 |
94 |
+1.08% |
81,300 |
2024/3/28 |
94 |
95 |
93 |
93 |
-4.12% |
371,400 |
2024/3/27 |
97 |
97 |
96 |
97 |
+0.00% |
249,400 |
2024/3/26 |
96 |
97 |
95 |
97 |
+0.00% |
91,000 |
2024/3/25 |
97 |
97 |
95 |
97 |
+1.04% |
124,700 |
2024/3/22 |
96 |
96 |
95 |
96 |
+0.00% |
81,100 |
2024/3/21 |
97 |
98 |
95 |
96 |
-1.03% |
284,400 |
2024/3/19 |
96 |
98 |
94 |
97 |
+3.19% |
395,300 |
2024/3/18 |
96 |
96 |
94 |
94 |
+0.00% |
118,100 |
2024/3/15 |
95 |
95 |
94 |
94 |
-1.05% |
58,900 |
2024/3/14 |
94 |
95 |
93 |
95 |
+1.06% |
41,500 |
2024/3/13 |
95 |
95 |
93 |
94 |
+0.00% |
130,000 |
2024/3/12 |
93 |
94 |
93 |
94 |
+1.08% |
108,100 |
2024/3/11 |
95 |
96 |
92 |
93 |
-2.11% |
187,500 |
2024/3/8 |
95 |
95 |
93 |
95 |
+0.00% |
85,500 |
2024/3/7 |
96 |
96 |
94 |
95 |
-1.04% |
112,400 |
2024/3/6 |
93 |
96 |
92 |
96 |
+3.23% |
326,800 |
2024/3/5 |
94 |
94 |
92 |
93 |
-1.06% |
52,800 |
2024/3/4 |
94 |
94 |
92 |
94 |
+0.00% |
80,000 |
2024/3/1 |
93 |
94 |
92 |
94 |
+2.17% |
73,400 |
2024/2/29 |
93 |
94 |
92 |
92 |
-1.08% |
131,300 |
2024/2/28 |
91 |
94 |
91 |
93 |
+1.09% |
287,600 |
2024/2/27 |
91 |
92 |
91 |
92 |
+0.00% |
40,500 |
2024/2/26 |
92 |
92 |
91 |
92 |
+0.00% |
74,200 |
2024/2/22 |
91 |
92 |
91 |
92 |
+0.00% |
39,600 |
2024/2/21 |
92 |
92 |
90 |
92 |
+1.10% |
37,000 |
2024/2/20 |
91 |
92 |
91 |
91 |
+0.00% |
29,400 |
2024/2/19 |
91 |
91 |
90 |
91 |
+0.00% |
34,100 |
2024/2/16 |
90 |
91 |
90 |
91 |
+1.11% |
30,500 |
2024/2/15 |
90 |
91 |
89 |
90 |
+1.12% |
105,600 |
2024/2/14 |
91 |
92 |
89 |
89 |
-3.26% |
265,000 |
2024/2/13 |
91 |
92 |
91 |
92 |
+1.10% |
56,300 |
2024/2/9 |
91 |
92 |
91 |
91 |
+0.00% |
62,700 |
2024/2/8 |
91 |
91 |
90 |
91 |
+1.11% |
45,600 |
2024/2/7 |
91 |
91 |
90 |
90 |
-1.10% |
168,100 |
2024/2/6 |
93 |
95 |
91 |
91 |
-1.09% |
297,600 |
2024/2/5 |
92 |
93 |
91 |
92 |
+0.00% |
184,900 |
2024/2/2 |
93 |
93 |
92 |
92 |
+0.00% |
28,100 |
2024/2/1 |
92 |
93 |
92 |
92 |
+0.00% |
38,300 |
2024/1/31 |
92 |
93 |
92 |
92 |
+0.00% |
27,600 |
2024/1/30 |
94 |
94 |
92 |
92 |
-2.13% |
271,400 |
2024/1/29 |
93 |
94 |
92 |
94 |
+2.17% |
70,100 |
2024/1/26 |
92 |
93 |
92 |
92 |
+0.00% |
47,300 |
2024/1/25 |
94 |
94 |
92 |
92 |
+0.00% |
65,400 |
2024/1/24 |
93 |
94 |
92 |
92 |
-1.08% |
65,500 |
2024/1/23 |
94 |
94 |
93 |
93 |
-1.06% |
35,100 |
2024/1/22 |
93 |
94 |
92 |
94 |
+2.17% |
88,900 |
2024/1/19 |
93 |
93 |
92 |
92 |
-1.08% |
32,800 |
2024/1/18 |
93 |
93 |
92 |
93 |
+0.00% |
66,800 |
2024/1/17 |
92 |
93 |
92 |
93 |
+1.09% |
29,100 |
2024/1/16 |
94 |
94 |
92 |
92 |
+0.00% |
39,500 |
2024/1/15 |
93 |
93 |
92 |
92 |
-1.08% |
67,600 |
2024/1/12 |
93 |
93 |
91 |
93 |
+0.00% |
158,500 |
2024/1/11 |
93 |
94 |
91 |
93 |
+0.00% |
163,800 |
2024/1/10 |
93 |
94 |
92 |
93 |
+0.00% |
207,000 |
2024/1/9 |
92 |
93 |
91 |
93 |
+2.20% |
141,100 |
2024/1/5 |
92 |
92 |
90 |
91 |
-1.09% |
137,400 |
2024/1/4 |
91 |
93 |
90 |
92 |
+2.22% |
399,600 |
2023/12/29 |
89 |
91 |
88 |
90 |
+0.00% |
134,000 |
2023/12/28 |
89 |
90 |
88 |
90 |
+1.12% |
116,800 |
2023/12/27 |
88 |
89 |
88 |
89 |
+1.14% |
133,500 |
2023/12/26 |
88 |
89 |
88 |
88 |
-2.22% |
84,600 |
2023/12/25 |
89 |
90 |
89 |
90 |
+1.12% |
60,800 |
2023/12/22 |
89 |
90 |
89 |
89 |
+0.00% |
34,900 |
2023/12/21 |
89 |
90 |
88 |
89 |
+0.00% |
135,000 |
2023/12/20 |
90 |
90 |
89 |
89 |
-1.11% |
105,400 |
2023/12/19 |
90 |
90 |
89 |
90 |
+0.00% |
29,100 |
2023/12/18 |
89 |
90 |
89 |
90 |
+1.12% |
32,600 |
2023/12/15 |
89 |
90 |
89 |
89 |
+0.00% |
22,700 |
2023/12/14 |
90 |
91 |
89 |
89 |
+0.00% |
155,400 |
2023/12/13 |
89 |
90 |
89 |
89 |
+0.00% |
31,000 |
2023/12/12 |
90 |
90 |
89 |
89 |
-1.11% |
31,200 |
2023/12/11 |
90 |
90 |
89 |
90 |
+1.12% |
31,300 |
2023/12/8 |
89 |
91 |
89 |
89 |
+0.00% |
78,300 |
2023/12/7 |
91 |
92 |
89 |
89 |
-2.20% |
152,900 |
2023/12/6 |
90 |
92 |
90 |
91 |
+1.11% |
73,200 |
2023/12/5 |
90 |
91 |
90 |
90 |
+0.00% |
124,100 |
2023/12/4 |
91 |
92 |
90 |
90 |
+0.00% |
54,100 |
2023/12/1 |
89 |
92 |
89 |
90 |
+2.27% |
231,100 |
2023/11/30 |
89 |
89 |
88 |
88 |
-1.12% |
32,000 |
2023/11/29 |
89 |
89 |
88 |
89 |
-1.11% |
69,800 |
2023/11/28 |
89 |
90 |
89 |
90 |
+1.12% |
37,500 |
2023/11/27 |
89 |
90 |
88 |
89 |
+0.00% |
81,400 |
2023/11/24 |
89 |
89 |
88 |
89 |
+1.14% |
23,900 |
2023/11/22 |
88 |
89 |
87 |
88 |
+1.15% |
110,800 |
2023/11/21 |
87 |
88 |
87 |
87 |
+0.00% |
38,300 |
2023/11/20 |
88 |
89 |
87 |
87 |
-1.14% |
118,400 |
2023/11/17 |
86 |
88 |
86 |
88 |
+2.33% |
83,800 |
2023/11/16 |
87 |
87 |
86 |
86 |
-1.15% |
49,300 |
|