日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
102 |
103 |
102 |
103 |
+0.98% |
27,700 |
2024/10/28 |
103 |
104 |
100 |
102 |
+0.99% |
112,500 |
2024/10/25 |
103 |
103 |
101 |
101 |
+0.00% |
41,800 |
2024/10/24 |
101 |
102 |
101 |
101 |
+0.00% |
27,600 |
2024/10/23 |
101 |
102 |
101 |
101 |
-0.98% |
30,100 |
2024/10/22 |
103 |
103 |
102 |
102 |
-0.97% |
26,200 |
2024/10/21 |
103 |
103 |
102 |
103 |
+0.00% |
20,900 |
2024/10/18 |
103 |
103 |
102 |
103 |
+0.00% |
31,700 |
2024/10/17 |
102 |
103 |
102 |
103 |
+0.98% |
37,300 |
2024/10/16 |
103 |
103 |
102 |
102 |
-0.97% |
23,400 |
2024/10/15 |
103 |
103 |
102 |
103 |
+1.98% |
16,000 |
2024/10/11 |
102 |
103 |
101 |
101 |
-1.94% |
44,800 |
2024/10/10 |
102 |
103 |
102 |
103 |
+0.98% |
6,000 |
2024/10/9 |
103 |
103 |
102 |
102 |
+0.00% |
28,700 |
2024/10/8 |
104 |
104 |
102 |
102 |
+0.00% |
33,600 |
2024/10/7 |
104 |
104 |
102 |
102 |
+0.00% |
30,700 |
2024/10/4 |
103 |
103 |
102 |
102 |
-0.97% |
18,900 |
2024/10/3 |
103 |
103 |
102 |
103 |
+1.98% |
17,600 |
2024/10/2 |
103 |
103 |
101 |
101 |
-1.94% |
33,400 |
2024/10/1 |
101 |
103 |
101 |
103 |
+0.98% |
36,000 |
2024/9/30 |
100 |
102 |
100 |
102 |
-0.97% |
61,600 |
2024/9/27 |
103 |
103 |
102 |
103 |
+0.98% |
16,600 |
2024/9/26 |
104 |
104 |
102 |
102 |
-0.97% |
45,600 |
2024/9/25 |
101 |
103 |
101 |
103 |
+0.98% |
13,500 |
2024/9/24 |
102 |
103 |
101 |
102 |
+0.00% |
39,400 |
2024/9/20 |
102 |
104 |
102 |
102 |
+0.99% |
22,500 |
2024/9/19 |
101 |
103 |
101 |
101 |
+0.00% |
29,300 |
2024/9/18 |
100 |
101 |
100 |
101 |
+0.00% |
28,500 |
2024/9/17 |
102 |
102 |
99 |
101 |
+0.00% |
49,100 |
2024/9/13 |
102 |
103 |
101 |
101 |
-1.94% |
25,000 |
2024/9/12 |
100 |
103 |
100 |
103 |
+4.04% |
38,100 |
2024/9/11 |
102 |
102 |
99 |
99 |
-1.00% |
51,600 |
2024/9/10 |
101 |
103 |
100 |
100 |
-1.96% |
38,600 |
2024/9/9 |
100 |
102 |
100 |
102 |
+0.99% |
61,600 |
2024/9/6 |
104 |
104 |
101 |
101 |
-1.94% |
65,900 |
2024/9/5 |
103 |
104 |
102 |
103 |
+0.98% |
41,500 |
2024/9/4 |
104 |
105 |
102 |
102 |
-2.86% |
88,800 |
2024/9/3 |
105 |
106 |
104 |
105 |
+0.96% |
35,500 |
2024/9/2 |
106 |
106 |
104 |
104 |
-0.95% |
49,400 |
2024/8/30 |
106 |
106 |
105 |
105 |
-0.94% |
61,700 |
2024/8/29 |
103 |
106 |
103 |
106 |
+2.91% |
69,100 |
2024/8/28 |
103 |
105 |
103 |
103 |
+0.98% |
69,200 |
2024/8/27 |
103 |
104 |
102 |
102 |
-0.97% |
62,200 |
2024/8/26 |
103 |
103 |
102 |
103 |
+0.00% |
46,200 |
2024/8/23 |
103 |
103 |
101 |
103 |
+0.00% |
30,500 |
2024/8/22 |
104 |
104 |
102 |
103 |
+0.00% |
60,700 |
2024/8/21 |
102 |
103 |
101 |
103 |
+0.00% |
67,100 |
2024/8/20 |
101 |
104 |
101 |
103 |
+3.00% |
133,200 |
2024/8/19 |
100 |
101 |
100 |
100 |
-0.99% |
100,200 |
2024/8/16 |
101 |
102 |
100 |
101 |
+0.00% |
108,200 |
2024/8/15 |
100 |
101 |
99 |
101 |
+0.00% |
79,300 |
2024/8/14 |
98 |
101 |
98 |
101 |
+3.06% |
98,400 |
2024/8/13 |
97 |
99 |
97 |
98 |
+1.03% |
85,000 |
2024/8/9 |
98 |
99 |
95 |
97 |
+1.04% |
198,500 |
2024/8/8 |
94 |
98 |
94 |
96 |
+2.13% |
135,200 |
2024/8/7 |
89 |
96 |
89 |
94 |
+2.17% |
346,800 |
2024/8/6 |
88 |
95 |
86 |
92 |
+15.00% |
501,200 |
2024/8/5 |
104 |
104 |
79 |
80 |
-23.81% |
1,336,200 |
2024/8/2 |
108 |
108 |
105 |
105 |
-3.67% |
251,600 |
2024/8/1 |
113 |
113 |
109 |
109 |
-2.68% |
151,100 |
2024/7/31 |
112 |
113 |
111 |
112 |
+0.00% |
73,200 |
2024/7/30 |
114 |
114 |
112 |
112 |
-0.88% |
97,900 |
2024/7/29 |
112 |
114 |
111 |
113 |
+1.80% |
127,300 |
2024/7/26 |
111 |
112 |
111 |
111 |
+0.91% |
85,400 |
2024/7/25 |
111 |
111 |
110 |
110 |
-1.79% |
160,800 |
2024/7/24 |
113 |
113 |
111 |
112 |
-0.88% |
193,400 |
2024/7/23 |
113 |
114 |
112 |
113 |
+0.00% |
112,100 |
2024/7/22 |
114 |
115 |
113 |
113 |
-1.74% |
95,700 |
2024/7/19 |
117 |
117 |
114 |
115 |
-1.71% |
125,300 |
2024/7/18 |
115 |
117 |
115 |
117 |
+0.86% |
78,500 |
2024/7/17 |
116 |
118 |
115 |
116 |
+0.87% |
187,900 |
2024/7/16 |
114 |
115 |
114 |
115 |
+1.77% |
101,700 |
2024/7/12 |
112 |
114 |
112 |
113 |
+0.89% |
168,500 |
2024/7/11 |
113 |
114 |
111 |
112 |
-0.88% |
176,400 |
2024/7/10 |
112 |
114 |
112 |
113 |
+0.89% |
113,500 |
2024/7/9 |
113 |
114 |
112 |
112 |
-1.75% |
82,000 |
2024/7/8 |
113 |
114 |
112 |
114 |
+0.00% |
83,900 |
2024/7/5 |
113 |
114 |
113 |
114 |
+1.79% |
100,600 |
2024/7/4 |
113 |
114 |
112 |
112 |
-0.88% |
58,900 |
2024/7/3 |
114 |
114 |
112 |
113 |
-0.88% |
103,000 |
2024/7/2 |
114 |
115 |
113 |
114 |
+0.00% |
80,700 |
2024/7/1 |
113 |
115 |
113 |
114 |
-0.87% |
180,400 |
2024/6/28 |
116 |
117 |
114 |
115 |
+0.00% |
83,200 |
2024/6/27 |
115 |
116 |
114 |
115 |
-0.86% |
43,600 |
2024/6/26 |
116 |
116 |
114 |
116 |
+0.00% |
114,800 |
2024/6/25 |
114 |
116 |
113 |
116 |
+1.75% |
120,500 |
2024/6/24 |
112 |
114 |
112 |
114 |
+1.79% |
65,400 |
2024/6/21 |
113 |
113 |
112 |
112 |
+0.00% |
87,300 |
2024/6/20 |
114 |
114 |
112 |
112 |
-1.75% |
117,100 |
2024/6/19 |
117 |
117 |
113 |
114 |
-2.56% |
358,400 |
2024/6/18 |
113 |
117 |
112 |
117 |
+3.54% |
232,000 |
2024/6/17 |
115 |
118 |
111 |
113 |
-0.88% |
360,400 |
2024/6/14 |
111 |
114 |
110 |
114 |
+2.70% |
181,800 |
2024/6/13 |
112 |
112 |
109 |
111 |
-0.89% |
251,700 |
2024/6/12 |
113 |
114 |
112 |
112 |
+0.00% |
132,100 |
2024/6/11 |
111 |
113 |
111 |
112 |
+0.90% |
47,600 |
2024/6/10 |
110 |
113 |
110 |
111 |
+0.91% |
159,400 |
2024/6/7 |
108 |
110 |
106 |
110 |
+1.85% |
242,600 |
2024/6/6 |
110 |
110 |
107 |
108 |
-1.82% |
180,300 |
2024/6/5 |
111 |
111 |
109 |
110 |
-0.90% |
205,700 |
2024/6/4 |
107 |
117 |
107 |
111 |
+4.72% |
1,098,700 |
2024/6/3 |
108 |
108 |
106 |
106 |
-0.93% |
134,600 |
2024/5/31 |
106 |
108 |
106 |
107 |
+0.94% |
75,100 |
2024/5/30 |
109 |
109 |
105 |
106 |
-2.75% |
295,200 |
2024/5/29 |
109 |
109 |
107 |
109 |
+0.00% |
75,600 |
2024/5/28 |
107 |
110 |
107 |
109 |
+1.87% |
106,400 |
2024/5/27 |
109 |
110 |
107 |
107 |
-2.73% |
198,700 |
2024/5/24 |
111 |
111 |
109 |
110 |
-1.79% |
223,400 |
2024/5/23 |
119 |
119 |
112 |
112 |
-3.45% |
406,800 |
2024/5/22 |
114 |
121 |
112 |
116 |
+1.75% |
622,000 |
2024/5/21 |
115 |
116 |
113 |
114 |
-0.87% |
273,000 |
2024/5/20 |
113 |
117 |
113 |
115 |
+1.77% |
319,400 |
2024/5/17 |
116 |
117 |
113 |
113 |
-2.59% |
307,200 |
2024/5/16 |
116 |
118 |
114 |
116 |
+1.75% |
414,500 |
2024/5/15 |
117 |
117 |
113 |
114 |
-2.56% |
657,300 |
2024/5/14 |
126 |
126 |
116 |
117 |
-7.14% |
1,347,800 |
2024/5/13 |
126 |
129 |
125 |
126 |
-0.79% |
787,000 |
2024/5/10 |
125 |
127 |
124 |
127 |
+0.79% |
655,900 |
2024/5/9 |
133 |
133 |
124 |
126 |
+0.00% |
2,915,000 |
2024/5/8 |
140 |
140 |
126 |
126 |
-19.23% |
11,607,200 |
2024/5/7 |
169 |
175 |
141 |
156 |
+0.65% |
35,593,100 |
2024/5/2 |
114 |
155 |
112 |
155 |
+47.62% |
22,560,900 |
2024/5/1 |
104 |
105 |
103 |
105 |
+0.96% |
54,400 |
|