日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
87 |
88 |
86 |
87 |
+0.00% |
329,300 |
2024/5/20 |
86 |
88 |
86 |
87 |
+0.00% |
191,400 |
2024/5/17 |
86 |
87 |
85 |
87 |
+1.16% |
488,100 |
2024/5/16 |
88 |
89 |
86 |
86 |
-4.44% |
950,500 |
2024/5/15 |
91 |
92 |
90 |
90 |
-1.10% |
443,800 |
2024/5/14 |
91 |
92 |
91 |
91 |
+0.00% |
191,900 |
2024/5/13 |
91 |
92 |
90 |
91 |
+1.11% |
112,900 |
2024/5/10 |
91 |
92 |
90 |
90 |
-2.17% |
295,500 |
2024/5/9 |
92 |
93 |
91 |
92 |
+1.10% |
67,900 |
2024/5/8 |
93 |
93 |
91 |
91 |
-1.09% |
79,500 |
2024/5/7 |
92 |
93 |
92 |
92 |
+0.00% |
95,700 |
2024/5/2 |
93 |
93 |
91 |
92 |
+0.00% |
110,800 |
2024/5/1 |
92 |
94 |
92 |
92 |
+0.00% |
179,400 |
2024/4/30 |
92 |
94 |
92 |
92 |
+1.10% |
157,200 |
2024/4/26 |
92 |
93 |
91 |
91 |
+0.00% |
209,600 |
2024/4/25 |
93 |
94 |
91 |
91 |
-3.19% |
261,000 |
2024/4/24 |
92 |
94 |
92 |
94 |
+3.30% |
380,400 |
2024/4/23 |
92 |
93 |
91 |
91 |
-1.09% |
256,000 |
2024/4/22 |
90 |
92 |
90 |
92 |
+2.22% |
141,700 |
2024/4/19 |
91 |
92 |
89 |
90 |
-2.17% |
496,100 |
2024/4/18 |
91 |
93 |
90 |
92 |
+2.22% |
402,400 |
2024/4/17 |
93 |
93 |
90 |
90 |
-2.17% |
192,100 |
2024/4/16 |
92 |
94 |
90 |
92 |
-2.13% |
354,500 |
2024/4/15 |
92 |
94 |
92 |
94 |
+1.08% |
270,300 |
2024/4/12 |
93 |
94 |
92 |
93 |
+0.00% |
214,600 |
2024/4/11 |
93 |
95 |
92 |
93 |
-1.06% |
257,300 |
2024/4/10 |
91 |
96 |
91 |
94 |
+4.44% |
1,147,300 |
2024/4/9 |
90 |
91 |
89 |
90 |
+0.00% |
448,700 |
2024/4/8 |
89 |
90 |
89 |
90 |
+1.12% |
146,900 |
2024/4/5 |
88 |
89 |
87 |
89 |
+0.00% |
401,500 |
2024/4/4 |
90 |
90 |
88 |
89 |
+0.00% |
105,400 |
2024/4/3 |
88 |
90 |
88 |
89 |
-1.11% |
260,900 |
2024/4/2 |
90 |
91 |
88 |
90 |
+0.00% |
365,700 |
2024/4/1 |
92 |
93 |
90 |
90 |
-1.10% |
393,100 |
2024/3/29 |
91 |
93 |
91 |
91 |
-1.09% |
466,200 |
2024/3/28 |
89 |
92 |
89 |
92 |
+3.37% |
343,800 |
2024/3/27 |
91 |
91 |
89 |
89 |
-1.11% |
157,900 |
2024/3/26 |
92 |
92 |
90 |
90 |
-1.10% |
186,100 |
2024/3/25 |
91 |
93 |
90 |
91 |
+0.00% |
360,400 |
2024/3/22 |
90 |
92 |
89 |
91 |
+2.25% |
417,000 |
2024/3/21 |
88 |
90 |
88 |
89 |
+1.14% |
366,800 |
2024/3/19 |
88 |
89 |
87 |
88 |
+0.00% |
220,600 |
2024/3/18 |
88 |
90 |
87 |
88 |
+1.15% |
413,300 |
2024/3/15 |
88 |
88 |
87 |
87 |
-1.14% |
206,400 |
2024/3/14 |
87 |
88 |
86 |
88 |
+1.15% |
269,000 |
2024/3/13 |
90 |
90 |
87 |
87 |
-1.14% |
295,700 |
2024/3/12 |
88 |
89 |
87 |
88 |
-1.12% |
631,200 |
2024/3/11 |
90 |
91 |
88 |
89 |
-2.20% |
748,800 |
2024/3/8 |
91 |
93 |
90 |
91 |
+0.00% |
332,500 |
2024/3/7 |
93 |
94 |
90 |
91 |
-2.15% |
583,800 |
2024/3/6 |
90 |
95 |
90 |
93 |
+3.33% |
683,500 |
2024/3/5 |
90 |
91 |
89 |
90 |
+0.00% |
291,300 |
2024/3/4 |
91 |
92 |
90 |
90 |
-1.10% |
263,400 |
2024/3/1 |
94 |
94 |
91 |
91 |
-2.15% |
400,300 |
2024/2/29 |
92 |
94 |
91 |
93 |
+1.09% |
476,300 |
2024/2/28 |
91 |
94 |
91 |
92 |
+0.00% |
426,700 |
2024/2/27 |
92 |
92 |
90 |
92 |
+1.10% |
301,100 |
2024/2/26 |
90 |
92 |
89 |
91 |
+2.25% |
373,800 |
2024/2/22 |
91 |
92 |
89 |
89 |
-2.20% |
292,400 |
2024/2/21 |
91 |
92 |
90 |
91 |
-1.09% |
193,800 |
2024/2/20 |
89 |
93 |
89 |
92 |
+2.22% |
678,400 |
2024/2/19 |
88 |
90 |
87 |
90 |
+2.27% |
445,700 |
2024/2/16 |
88 |
88 |
85 |
88 |
+0.00% |
585,700 |
2024/2/15 |
92 |
92 |
87 |
88 |
-2.22% |
568,100 |
2024/2/14 |
90 |
91 |
89 |
90 |
-1.10% |
400,500 |
2024/2/13 |
90 |
91 |
89 |
91 |
+1.11% |
332,200 |
2024/2/9 |
90 |
92 |
90 |
90 |
-1.10% |
475,600 |
2024/2/8 |
93 |
93 |
91 |
91 |
-2.15% |
341,400 |
2024/2/7 |
94 |
94 |
92 |
93 |
+0.00% |
161,500 |
2024/2/6 |
95 |
96 |
92 |
93 |
-1.06% |
384,500 |
2024/2/5 |
93 |
95 |
93 |
94 |
+1.08% |
210,500 |
2024/2/2 |
93 |
94 |
92 |
93 |
+0.00% |
185,200 |
2024/2/1 |
92 |
93 |
92 |
93 |
+0.00% |
141,600 |
2024/1/31 |
97 |
97 |
93 |
93 |
-4.12% |
1,061,600 |
2024/1/30 |
97 |
98 |
96 |
97 |
+1.04% |
280,500 |
2024/1/29 |
95 |
99 |
95 |
96 |
+2.13% |
1,019,700 |
2024/1/26 |
94 |
96 |
94 |
94 |
+1.08% |
738,900 |
2024/1/25 |
93 |
94 |
92 |
93 |
+1.09% |
404,000 |
2024/1/24 |
92 |
94 |
91 |
92 |
+0.00% |
439,400 |
2024/1/23 |
92 |
93 |
91 |
92 |
+1.10% |
435,200 |
2024/1/22 |
91 |
92 |
91 |
91 |
+2.25% |
377,900 |
2024/1/19 |
88 |
90 |
88 |
89 |
+2.30% |
651,600 |
2024/1/18 |
87 |
88 |
87 |
87 |
-1.14% |
123,900 |
2024/1/17 |
87 |
88 |
86 |
88 |
+0.00% |
147,600 |
2024/1/16 |
86 |
88 |
86 |
88 |
+2.33% |
290,000 |
2024/1/15 |
87 |
88 |
86 |
86 |
-1.15% |
192,800 |
2024/1/12 |
88 |
88 |
86 |
87 |
-1.14% |
166,700 |
2024/1/11 |
88 |
88 |
86 |
88 |
+0.00% |
179,900 |
2024/1/10 |
87 |
88 |
87 |
88 |
+1.15% |
193,200 |
2024/1/9 |
87 |
88 |
87 |
87 |
+0.00% |
317,300 |
2024/1/5 |
88 |
89 |
87 |
87 |
-1.14% |
350,300 |
2024/1/4 |
86 |
88 |
85 |
88 |
+1.15% |
450,300 |
2023/12/29 |
85 |
87 |
85 |
87 |
+2.35% |
163,000 |
2023/12/28 |
85 |
87 |
84 |
85 |
+1.19% |
409,400 |
2023/12/27 |
83 |
85 |
83 |
84 |
+2.44% |
519,800 |
2023/12/26 |
82 |
83 |
81 |
82 |
-1.20% |
353,600 |
2023/12/25 |
84 |
84 |
82 |
83 |
+0.00% |
330,000 |
2023/12/22 |
84 |
85 |
83 |
83 |
-1.19% |
275,100 |
2023/12/21 |
85 |
86 |
84 |
84 |
-1.18% |
406,900 |
2023/12/20 |
84 |
86 |
84 |
85 |
+0.00% |
339,600 |
2023/12/19 |
83 |
85 |
83 |
85 |
+1.19% |
381,700 |
2023/12/18 |
84 |
85 |
83 |
84 |
+0.00% |
128,100 |
2023/12/15 |
83 |
85 |
83 |
84 |
+1.20% |
279,100 |
2023/12/14 |
83 |
84 |
82 |
83 |
+0.00% |
297,600 |
2023/12/13 |
86 |
86 |
83 |
83 |
-3.49% |
397,000 |
2023/12/12 |
88 |
88 |
84 |
86 |
-1.15% |
309,000 |
2023/12/11 |
85 |
87 |
85 |
87 |
+2.35% |
218,600 |
2023/12/8 |
86 |
87 |
84 |
85 |
-2.30% |
603,500 |
2023/12/7 |
88 |
88 |
86 |
87 |
-1.14% |
179,400 |
2023/12/6 |
89 |
89 |
86 |
88 |
+0.00% |
352,700 |
2023/12/5 |
90 |
90 |
88 |
88 |
-2.22% |
183,500 |
2023/12/4 |
89 |
90 |
87 |
90 |
+1.12% |
503,600 |
2023/12/1 |
86 |
89 |
85 |
89 |
+3.49% |
876,200 |
2023/11/30 |
85 |
86 |
85 |
86 |
+0.00% |
115,700 |
2023/11/29 |
85 |
86 |
85 |
86 |
+2.38% |
118,300 |
2023/11/28 |
84 |
85 |
83 |
84 |
+0.00% |
190,200 |
2023/11/27 |
87 |
87 |
84 |
84 |
-2.33% |
283,600 |
2023/11/24 |
86 |
87 |
86 |
86 |
-1.15% |
141,600 |
2023/11/22 |
86 |
87 |
85 |
87 |
+1.16% |
256,700 |
2023/11/21 |
85 |
87 |
85 |
86 |
+0.00% |
289,600 |
2023/11/20 |
85 |
87 |
85 |
86 |
+2.38% |
388,200 |
2023/11/17 |
83 |
85 |
82 |
84 |
+1.20% |
307,500 |
2023/11/16 |
84 |
85 |
83 |
83 |
-1.19% |
147,100 |
|