日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
91 |
91 |
89 |
89 |
-1.11% |
227,100 |
2024/5/20 |
88 |
92 |
88 |
90 |
+1.12% |
515,500 |
2024/5/17 |
89 |
90 |
87 |
89 |
-1.11% |
455,800 |
2024/5/16 |
91 |
91 |
88 |
90 |
-2.17% |
701,900 |
2024/5/15 |
85 |
92 |
85 |
92 |
+6.98% |
2,424,300 |
2024/5/14 |
90 |
96 |
85 |
86 |
-4.44% |
2,774,100 |
2024/5/13 |
90 |
91 |
89 |
90 |
-1.10% |
271,300 |
2024/5/10 |
91 |
91 |
89 |
91 |
+2.25% |
315,200 |
2024/5/9 |
90 |
91 |
89 |
89 |
-1.11% |
306,600 |
2024/5/8 |
90 |
91 |
89 |
90 |
-1.10% |
458,700 |
2024/5/7 |
89 |
91 |
88 |
91 |
+2.25% |
361,200 |
2024/5/2 |
90 |
91 |
88 |
89 |
-1.11% |
446,200 |
2024/5/1 |
90 |
91 |
89 |
90 |
-1.10% |
248,700 |
2024/4/30 |
91 |
92 |
90 |
91 |
+0.00% |
282,600 |
2024/4/26 |
90 |
91 |
89 |
91 |
-1.09% |
389,700 |
2024/4/25 |
93 |
94 |
90 |
92 |
-1.08% |
696,700 |
2024/4/24 |
94 |
95 |
93 |
93 |
-2.11% |
371,700 |
2024/4/23 |
95 |
96 |
93 |
95 |
+0.00% |
453,000 |
2024/4/22 |
92 |
96 |
92 |
95 |
+3.26% |
575,900 |
2024/4/19 |
96 |
96 |
90 |
92 |
-4.17% |
1,558,100 |
2024/4/18 |
97 |
98 |
95 |
96 |
-2.04% |
464,700 |
2024/4/17 |
97 |
99 |
95 |
98 |
+1.03% |
641,000 |
2024/4/16 |
100 |
100 |
96 |
97 |
-3.96% |
951,300 |
2024/4/15 |
96 |
102 |
96 |
101 |
+4.12% |
777,300 |
2024/4/12 |
97 |
98 |
96 |
97 |
-1.02% |
516,100 |
2024/4/11 |
98 |
99 |
96 |
98 |
+0.00% |
398,700 |
2024/4/10 |
97 |
99 |
96 |
98 |
+1.03% |
650,600 |
2024/4/9 |
96 |
97 |
94 |
97 |
+1.04% |
855,200 |
2024/4/8 |
99 |
100 |
95 |
96 |
-2.04% |
853,400 |
2024/4/5 |
99 |
101 |
95 |
98 |
-2.00% |
1,544,600 |
2024/4/4 |
103 |
104 |
100 |
100 |
-2.91% |
1,217,700 |
2024/4/3 |
97 |
107 |
97 |
103 |
+5.10% |
2,868,300 |
2024/4/2 |
101 |
101 |
96 |
98 |
-2.97% |
1,708,400 |
2024/4/1 |
97 |
104 |
96 |
101 |
+5.21% |
3,181,500 |
2024/3/29 |
94 |
96 |
92 |
96 |
+2.13% |
902,000 |
2024/3/28 |
94 |
97 |
92 |
94 |
+1.08% |
1,284,600 |
2024/3/27 |
92 |
94 |
90 |
93 |
+1.09% |
1,306,300 |
2024/3/26 |
86 |
94 |
85 |
92 |
+6.98% |
3,100,900 |
2024/3/25 |
91 |
92 |
85 |
86 |
-6.52% |
3,339,600 |
2024/3/22 |
92 |
92 |
90 |
92 |
+0.00% |
608,500 |
2024/3/21 |
90 |
93 |
89 |
92 |
+1.10% |
1,487,200 |
2024/3/19 |
92 |
93 |
89 |
91 |
-1.09% |
1,892,400 |
2024/3/18 |
94 |
95 |
91 |
92 |
-3.16% |
3,189,700 |
2024/3/15 |
95 |
99 |
93 |
95 |
-4.04% |
5,341,700 |
2024/3/14 |
89 |
105 |
87 |
99 |
+10.00% |
8,093,100 |
2024/3/13 |
91 |
91 |
87 |
90 |
+0.00% |
831,700 |
2024/3/12 |
87 |
91 |
87 |
90 |
+3.45% |
506,700 |
2024/3/11 |
89 |
89 |
87 |
87 |
-2.25% |
667,300 |
2024/3/8 |
86 |
91 |
85 |
89 |
+2.30% |
1,246,200 |
2024/3/7 |
87 |
87 |
84 |
87 |
+0.00% |
801,600 |
2024/3/6 |
83 |
91 |
83 |
87 |
+4.82% |
2,531,100 |
2024/3/5 |
82 |
84 |
82 |
83 |
+0.00% |
298,300 |
2024/3/4 |
84 |
84 |
82 |
83 |
+0.00% |
352,600 |
2024/3/1 |
84 |
84 |
82 |
83 |
-1.19% |
360,400 |
2024/2/29 |
83 |
84 |
82 |
84 |
+1.20% |
259,000 |
2024/2/28 |
83 |
84 |
82 |
83 |
+0.00% |
382,100 |
2024/2/27 |
85 |
85 |
83 |
83 |
-2.35% |
568,500 |
2024/2/26 |
84 |
86 |
83 |
85 |
+1.19% |
526,300 |
2024/2/22 |
83 |
84 |
81 |
84 |
+1.20% |
366,900 |
2024/2/21 |
83 |
83 |
81 |
83 |
-1.19% |
439,000 |
2024/2/20 |
82 |
85 |
81 |
84 |
+3.70% |
856,500 |
2024/2/19 |
79 |
82 |
78 |
81 |
+3.85% |
730,900 |
2024/2/16 |
78 |
79 |
77 |
78 |
+1.30% |
161,900 |
2024/2/15 |
77 |
78 |
77 |
77 |
-1.28% |
90,800 |
2024/2/14 |
78 |
78 |
77 |
78 |
+1.30% |
334,800 |
2024/2/13 |
78 |
78 |
77 |
77 |
+0.00% |
269,200 |
2024/2/9 |
78 |
79 |
77 |
77 |
-1.28% |
373,700 |
2024/2/8 |
78 |
79 |
77 |
78 |
-1.27% |
441,100 |
2024/2/7 |
80 |
80 |
77 |
79 |
-1.25% |
540,200 |
2024/2/6 |
77 |
82 |
77 |
80 |
+2.56% |
1,499,200 |
2024/2/5 |
77 |
79 |
77 |
78 |
+1.30% |
473,800 |
2024/2/2 |
77 |
77 |
76 |
77 |
+1.32% |
129,600 |
2024/2/1 |
76 |
77 |
75 |
76 |
+0.00% |
217,400 |
2024/1/31 |
77 |
78 |
76 |
76 |
-1.30% |
453,500 |
2024/1/30 |
77 |
77 |
76 |
77 |
+0.00% |
79,600 |
2024/1/29 |
76 |
77 |
75 |
77 |
+2.67% |
191,200 |
2024/1/26 |
76 |
76 |
75 |
75 |
-1.32% |
243,000 |
2024/1/25 |
76 |
76 |
74 |
76 |
+1.33% |
180,700 |
2024/1/24 |
76 |
76 |
75 |
75 |
-1.32% |
92,400 |
2024/1/23 |
76 |
76 |
74 |
76 |
+1.33% |
222,300 |
2024/1/22 |
75 |
76 |
74 |
75 |
+0.00% |
155,300 |
2024/1/19 |
73 |
75 |
73 |
75 |
+2.74% |
256,400 |
2024/1/18 |
74 |
75 |
73 |
73 |
-1.35% |
351,700 |
2024/1/17 |
76 |
76 |
74 |
74 |
-1.33% |
309,000 |
2024/1/16 |
77 |
77 |
75 |
75 |
-1.32% |
140,800 |
2024/1/15 |
76 |
78 |
76 |
76 |
-1.30% |
311,100 |
2024/1/12 |
77 |
77 |
75 |
77 |
+0.00% |
403,900 |
2024/1/11 |
78 |
79 |
76 |
77 |
-1.28% |
402,300 |
2024/1/10 |
76 |
79 |
76 |
78 |
+2.63% |
364,300 |
2024/1/9 |
76 |
78 |
76 |
76 |
+0.00% |
495,800 |
2024/1/5 |
76 |
77 |
75 |
76 |
+1.33% |
372,700 |
2024/1/4 |
73 |
76 |
72 |
75 |
+4.17% |
1,040,900 |
2023/12/29 |
72 |
73 |
71 |
72 |
+0.00% |
176,100 |
2023/12/28 |
71 |
73 |
71 |
72 |
+1.41% |
291,700 |
2023/12/27 |
72 |
72 |
71 |
71 |
-1.39% |
278,900 |
2023/12/26 |
70 |
72 |
70 |
72 |
+0.00% |
194,700 |
2023/12/25 |
71 |
72 |
70 |
72 |
+1.41% |
303,200 |
2023/12/22 |
71 |
72 |
70 |
71 |
+0.00% |
338,300 |
2023/12/21 |
72 |
73 |
71 |
71 |
-1.39% |
739,600 |
2023/12/20 |
73 |
73 |
72 |
72 |
+0.00% |
121,800 |
2023/12/19 |
72 |
73 |
71 |
72 |
+1.41% |
250,300 |
2023/12/18 |
73 |
73 |
71 |
71 |
-1.39% |
491,600 |
2023/12/15 |
72 |
73 |
72 |
72 |
+0.00% |
124,700 |
2023/12/14 |
73 |
73 |
72 |
72 |
-1.37% |
281,700 |
2023/12/13 |
73 |
74 |
73 |
73 |
+0.00% |
96,500 |
2023/12/12 |
74 |
75 |
73 |
73 |
-2.67% |
265,700 |
2023/12/11 |
74 |
75 |
73 |
75 |
+2.74% |
411,800 |
2023/12/8 |
74 |
75 |
73 |
73 |
-1.35% |
296,700 |
2023/12/7 |
77 |
77 |
74 |
74 |
-1.33% |
409,500 |
2023/12/6 |
75 |
78 |
75 |
75 |
+0.00% |
359,300 |
2023/12/5 |
77 |
77 |
74 |
75 |
-2.60% |
481,000 |
2023/12/4 |
78 |
83 |
75 |
77 |
+1.32% |
1,900,300 |
2023/12/1 |
76 |
76 |
75 |
76 |
+0.00% |
196,500 |
2023/11/30 |
73 |
76 |
73 |
76 |
+4.11% |
553,200 |
2023/11/29 |
73 |
74 |
73 |
73 |
-1.35% |
125,100 |
2023/11/28 |
74 |
74 |
72 |
74 |
+1.37% |
166,900 |
2023/11/27 |
73 |
74 |
73 |
73 |
-1.35% |
100,600 |
2023/11/24 |
74 |
74 |
72 |
74 |
+1.37% |
176,500 |
2023/11/22 |
73 |
74 |
72 |
73 |
+0.00% |
222,100 |
2023/11/21 |
72 |
73 |
72 |
73 |
+0.00% |
166,600 |
2023/11/20 |
72 |
73 |
72 |
73 |
+1.39% |
172,100 |
2023/11/17 |
73 |
73 |
72 |
72 |
-1.37% |
185,500 |
2023/11/16 |
73 |
74 |
72 |
73 |
-1.35% |
184,500 |
|