日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/1/5 |
1 |
1 |
1 |
1 |
+0.00% |
447,600 |
2024/1/4 |
1 |
1 |
1 |
1 |
+0.00% |
979,600 |
2023/12/29 |
1 |
2 |
1 |
1 |
+0.00% |
12,523,000 |
2023/12/28 |
1 |
2 |
1 |
1 |
+0.00% |
2,351,000 |
2023/12/27 |
2 |
2 |
1 |
1 |
-50.00% |
1,772,100 |
2023/12/26 |
1 |
2 |
1 |
2 |
+0.00% |
1,702,900 |
2023/12/25 |
2 |
3 |
1 |
2 |
+0.00% |
7,284,500 |
2023/12/22 |
3 |
3 |
2 |
2 |
+0.00% |
1,149,700 |
2023/12/21 |
3 |
3 |
2 |
2 |
-33.33% |
3,136,600 |
2023/12/20 |
3 |
4 |
3 |
3 |
+0.00% |
1,222,600 |
2023/12/19 |
3 |
4 |
3 |
3 |
+0.00% |
979,400 |
2023/12/18 |
4 |
4 |
3 |
3 |
-25.00% |
2,895,200 |
2023/12/15 |
4 |
5 |
3 |
4 |
-20.00% |
5,277,700 |
2023/12/14 |
4 |
5 |
4 |
5 |
+25.00% |
1,248,200 |
2023/12/13 |
5 |
5 |
4 |
4 |
-20.00% |
2,442,600 |
2023/12/12 |
5 |
6 |
5 |
5 |
+0.00% |
1,395,700 |
2023/12/11 |
5 |
6 |
5 |
5 |
-16.67% |
2,001,200 |
2023/12/8 |
7 |
7 |
5 |
6 |
-14.29% |
4,101,600 |
2023/12/7 |
5 |
7 |
5 |
7 |
+16.67% |
6,288,200 |
2023/12/6 |
9 |
9 |
5 |
6 |
-66.67% |
21,201,200 |
2023/12/5 |
20 |
20 |
17 |
18 |
-5.26% |
1,890,400 |
2023/12/4 |
20 |
21 |
19 |
19 |
+0.00% |
1,341,200 |
2023/12/1 |
19 |
22 |
18 |
19 |
+0.00% |
2,688,600 |
2023/11/30 |
20 |
22 |
19 |
19 |
-9.52% |
1,468,700 |
2023/11/29 |
22 |
22 |
20 |
21 |
-4.55% |
1,965,000 |
2023/11/28 |
23 |
24 |
21 |
22 |
-12.00% |
4,434,800 |
2023/11/27 |
27 |
28 |
23 |
25 |
-3.85% |
4,089,200 |
2023/11/24 |
27 |
30 |
24 |
26 |
+8.33% |
8,385,400 |
2023/11/22 |
20 |
28 |
20 |
24 |
+26.32% |
10,908,700 |
2023/11/21 |
19 |
26 |
18 |
19 |
+5.56% |
7,395,300 |
2023/11/20 |
17 |
18 |
16 |
18 |
+5.88% |
1,373,300 |
2023/11/17 |
17 |
18 |
16 |
17 |
+0.00% |
488,100 |
2023/11/16 |
17 |
18 |
16 |
17 |
+0.00% |
765,800 |
2023/11/15 |
18 |
18 |
16 |
17 |
+0.00% |
1,126,800 |
2023/11/14 |
18 |
18 |
17 |
17 |
+0.00% |
572,800 |
2023/11/13 |
17 |
19 |
17 |
17 |
-5.56% |
1,116,800 |
2023/11/10 |
19 |
19 |
18 |
18 |
-5.26% |
813,100 |
2023/11/9 |
19 |
20 |
18 |
19 |
+0.00% |
902,300 |
2023/11/8 |
19 |
20 |
18 |
19 |
+5.56% |
2,315,000 |
2023/11/7 |
21 |
22 |
18 |
18 |
-10.00% |
3,099,300 |
2023/11/6 |
21 |
24 |
19 |
20 |
-35.48% |
9,531,700 |
2023/11/2 |
16 |
33 |
16 |
31 |
+82.35% |
9,625,300 |
2023/11/1 |
16 |
18 |
16 |
17 |
+0.00% |
623,900 |
2023/10/31 |
17 |
18 |
16 |
17 |
+0.00% |
386,500 |
2023/10/30 |
16 |
18 |
16 |
17 |
+6.25% |
831,500 |
2023/10/27 |
17 |
17 |
16 |
16 |
-5.88% |
67,100 |
2023/10/26 |
17 |
18 |
16 |
17 |
+0.00% |
682,500 |
2023/10/25 |
18 |
18 |
16 |
17 |
-5.56% |
707,600 |
2023/10/24 |
17 |
18 |
17 |
18 |
+5.88% |
305,500 |
2023/10/23 |
18 |
19 |
17 |
17 |
-5.56% |
470,400 |
2023/10/20 |
18 |
19 |
17 |
18 |
+0.00% |
311,400 |
2023/10/19 |
18 |
19 |
17 |
18 |
-5.26% |
798,300 |
2023/10/18 |
18 |
19 |
18 |
19 |
+0.00% |
187,000 |
2023/10/17 |
19 |
19 |
18 |
19 |
+5.56% |
490,500 |
2023/10/16 |
19 |
20 |
18 |
18 |
-10.00% |
953,500 |
2023/10/13 |
18 |
23 |
18 |
20 |
+11.11% |
3,892,700 |
2023/10/12 |
25 |
26 |
17 |
18 |
-28.00% |
3,289,000 |
2023/10/11 |
25 |
26 |
25 |
25 |
+0.00% |
199,700 |
2023/10/10 |
25 |
26 |
25 |
25 |
+0.00% |
104,900 |
2023/10/6 |
25 |
26 |
25 |
25 |
+0.00% |
290,400 |
2023/10/5 |
25 |
26 |
25 |
25 |
+0.00% |
110,700 |
2023/10/4 |
26 |
26 |
24 |
25 |
-3.85% |
686,300 |
2023/10/3 |
27 |
28 |
26 |
26 |
-3.70% |
356,400 |
2023/10/2 |
29 |
30 |
27 |
27 |
-6.90% |
492,600 |
2023/9/29 |
29 |
30 |
28 |
29 |
+0.00% |
236,800 |
2023/9/28 |
30 |
31 |
29 |
29 |
-3.33% |
599,400 |
2023/9/27 |
30 |
30 |
29 |
30 |
+0.00% |
224,600 |
2023/9/26 |
30 |
31 |
29 |
30 |
-3.23% |
240,600 |
2023/9/25 |
30 |
31 |
29 |
31 |
+0.00% |
269,400 |
2023/9/22 |
31 |
31 |
29 |
31 |
+0.00% |
428,000 |
2023/9/21 |
31 |
31 |
30 |
31 |
+0.00% |
124,300 |
2023/9/20 |
32 |
32 |
31 |
31 |
-3.12% |
312,800 |
2023/9/19 |
33 |
33 |
30 |
32 |
-3.03% |
481,100 |
2023/9/15 |
32 |
33 |
32 |
33 |
+3.12% |
275,600 |
2023/9/14 |
33 |
33 |
32 |
32 |
+0.00% |
136,300 |
2023/9/13 |
33 |
34 |
32 |
32 |
-5.88% |
169,700 |
2023/9/12 |
34 |
34 |
33 |
34 |
+0.00% |
46,700 |
2023/9/11 |
35 |
35 |
32 |
34 |
-2.86% |
521,800 |
2023/9/8 |
35 |
36 |
34 |
35 |
+0.00% |
386,800 |
2023/9/7 |
35 |
36 |
35 |
35 |
-2.78% |
226,700 |
2023/9/6 |
33 |
37 |
33 |
36 |
+9.09% |
789,700 |
2023/9/5 |
32 |
35 |
32 |
33 |
+0.00% |
622,800 |
2023/9/4 |
33 |
34 |
32 |
33 |
+0.00% |
139,800 |
2023/9/1 |
33 |
33 |
32 |
33 |
+0.00% |
446,700 |
2023/8/31 |
33 |
34 |
32 |
33 |
+0.00% |
376,400 |
2023/8/30 |
33 |
34 |
32 |
33 |
+0.00% |
656,000 |
2023/8/29 |
32 |
34 |
31 |
33 |
+0.00% |
523,100 |
2023/8/28 |
31 |
33 |
31 |
33 |
+6.45% |
1,324,600 |
2023/8/25 |
31 |
33 |
30 |
31 |
-3.12% |
1,936,900 |
2023/8/24 |
35 |
36 |
32 |
32 |
-15.79% |
3,739,700 |
2023/8/23 |
40 |
41 |
38 |
38 |
-7.32% |
647,400 |
2023/8/22 |
40 |
41 |
39 |
41 |
+2.50% |
92,900 |
2023/8/21 |
40 |
41 |
39 |
40 |
+0.00% |
456,000 |
2023/8/18 |
40 |
41 |
40 |
40 |
+0.00% |
135,200 |
2023/8/17 |
41 |
41 |
40 |
40 |
+0.00% |
157,800 |
2023/8/16 |
41 |
42 |
40 |
40 |
-2.44% |
265,900 |
2023/8/15 |
41 |
42 |
40 |
41 |
-2.38% |
183,400 |
2023/8/14 |
41 |
42 |
41 |
42 |
+2.44% |
305,400 |
2023/8/10 |
41 |
42 |
40 |
41 |
+0.00% |
281,600 |
2023/8/9 |
41 |
42 |
41 |
41 |
-2.38% |
112,100 |
2023/8/8 |
42 |
42 |
41 |
42 |
+0.00% |
239,100 |
2023/8/7 |
42 |
43 |
40 |
42 |
-2.33% |
628,400 |
2023/8/4 |
39 |
45 |
39 |
43 |
+10.26% |
1,658,800 |
2023/8/3 |
40 |
41 |
38 |
39 |
-2.50% |
852,300 |
2023/8/2 |
41 |
42 |
40 |
40 |
-2.44% |
503,100 |
2023/8/1 |
41 |
42 |
41 |
41 |
+0.00% |
120,200 |
2023/7/31 |
42 |
42 |
41 |
41 |
-2.38% |
479,700 |
2023/7/28 |
43 |
44 |
42 |
42 |
-2.33% |
313,500 |
2023/7/27 |
44 |
45 |
43 |
43 |
-2.27% |
270,800 |
2023/7/26 |
45 |
46 |
44 |
44 |
-2.22% |
301,200 |
2023/7/25 |
45 |
46 |
45 |
45 |
+0.00% |
123,500 |
2023/7/24 |
46 |
47 |
45 |
45 |
-2.17% |
252,700 |
2023/7/21 |
42 |
46 |
41 |
46 |
+0.00% |
1,409,300 |
2023/7/20 |
46 |
46 |
45 |
46 |
+0.00% |
101,200 |
2023/7/19 |
46 |
47 |
45 |
46 |
+0.00% |
489,300 |
2023/7/18 |
47 |
47 |
46 |
46 |
+0.00% |
70,600 |
2023/7/14 |
46 |
47 |
46 |
46 |
-2.13% |
138,300 |
2023/7/13 |
47 |
47 |
46 |
47 |
+2.17% |
37,900 |
2023/7/12 |
47 |
47 |
46 |
46 |
-2.13% |
187,300 |
2023/7/11 |
47 |
48 |
47 |
47 |
-2.08% |
280,800 |
2023/7/10 |
47 |
48 |
47 |
48 |
+2.13% |
128,300 |
2023/7/7 |
47 |
48 |
46 |
47 |
+0.00% |
243,300 |
2023/7/6 |
47 |
48 |
46 |
47 |
-2.08% |
489,200 |
|