日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
110 |
110 |
109 |
109 |
-0.91% |
32,400 |
2024/8/22 |
109 |
110 |
108 |
110 |
+0.00% |
30,200 |
2024/8/21 |
109 |
110 |
109 |
110 |
+0.00% |
39,700 |
2024/8/20 |
108 |
110 |
108 |
110 |
+1.85% |
35,200 |
2024/8/19 |
109 |
110 |
108 |
108 |
-0.92% |
58,100 |
2024/8/16 |
112 |
112 |
108 |
109 |
-1.80% |
69,000 |
2024/8/15 |
109 |
111 |
109 |
111 |
+1.83% |
69,600 |
2024/8/14 |
107 |
109 |
106 |
109 |
+2.83% |
56,600 |
2024/8/13 |
104 |
107 |
104 |
106 |
+1.92% |
66,200 |
2024/8/9 |
104 |
106 |
103 |
104 |
+0.97% |
45,300 |
2024/8/8 |
102 |
105 |
102 |
103 |
+0.00% |
129,000 |
2024/8/7 |
99 |
104 |
99 |
103 |
+3.00% |
59,300 |
2024/8/6 |
99 |
103 |
98 |
100 |
+5.26% |
181,200 |
2024/8/5 |
110 |
110 |
93 |
95 |
-14.41% |
320,700 |
2024/8/2 |
114 |
114 |
110 |
111 |
-2.63% |
157,900 |
2024/8/1 |
116 |
116 |
114 |
114 |
-1.72% |
101,700 |
2024/7/31 |
116 |
116 |
114 |
116 |
+0.87% |
78,600 |
2024/7/30 |
116 |
118 |
115 |
115 |
-1.71% |
233,200 |
2024/7/29 |
117 |
118 |
116 |
117 |
-1.68% |
122,900 |
2024/7/26 |
119 |
119 |
117 |
119 |
+1.71% |
65,700 |
2024/7/25 |
119 |
119 |
117 |
117 |
-0.85% |
66,800 |
2024/7/24 |
120 |
120 |
118 |
118 |
-1.67% |
62,200 |
2024/7/23 |
120 |
120 |
119 |
120 |
+0.00% |
13,300 |
2024/7/22 |
121 |
121 |
119 |
120 |
-0.83% |
88,800 |
2024/7/19 |
122 |
122 |
120 |
121 |
+0.00% |
71,800 |
2024/7/18 |
121 |
122 |
121 |
121 |
-0.82% |
64,100 |
2024/7/17 |
121 |
122 |
121 |
122 |
+0.83% |
88,700 |
2024/7/16 |
121 |
121 |
120 |
121 |
+0.00% |
75,700 |
2024/7/12 |
119 |
121 |
118 |
121 |
+0.83% |
79,200 |
2024/7/11 |
119 |
120 |
119 |
120 |
+0.84% |
69,600 |
2024/7/10 |
119 |
120 |
119 |
119 |
-0.83% |
77,100 |
2024/7/9 |
120 |
121 |
119 |
120 |
-0.83% |
103,700 |
2024/7/8 |
121 |
121 |
120 |
121 |
+0.00% |
69,000 |
2024/7/5 |
121 |
122 |
120 |
121 |
+0.83% |
83,900 |
2024/7/4 |
121 |
121 |
120 |
120 |
-0.83% |
57,100 |
2024/7/3 |
120 |
121 |
120 |
121 |
+0.83% |
52,300 |
2024/7/2 |
121 |
121 |
120 |
120 |
-0.83% |
21,500 |
2024/7/1 |
121 |
121 |
119 |
121 |
+0.00% |
65,400 |
2024/6/28 |
121 |
121 |
120 |
121 |
+0.83% |
65,500 |
2024/6/27 |
121 |
122 |
120 |
120 |
-0.83% |
69,300 |
2024/6/26 |
120 |
121 |
119 |
121 |
+0.83% |
52,800 |
2024/6/25 |
118 |
120 |
118 |
120 |
+1.69% |
47,700 |
2024/6/24 |
119 |
120 |
117 |
118 |
+0.00% |
93,600 |
2024/6/21 |
119 |
120 |
118 |
118 |
-0.84% |
54,400 |
2024/6/20 |
119 |
119 |
118 |
119 |
-0.83% |
45,600 |
2024/6/19 |
118 |
120 |
118 |
120 |
+1.69% |
78,200 |
2024/6/18 |
117 |
119 |
117 |
118 |
+0.85% |
55,600 |
2024/6/17 |
120 |
120 |
117 |
117 |
-3.31% |
126,100 |
2024/6/14 |
120 |
121 |
119 |
121 |
+0.83% |
62,100 |
2024/6/13 |
120 |
120 |
118 |
120 |
+0.84% |
86,900 |
2024/6/12 |
119 |
120 |
119 |
119 |
+0.00% |
37,800 |
2024/6/11 |
120 |
121 |
119 |
119 |
+0.00% |
63,000 |
2024/6/10 |
117 |
121 |
116 |
119 |
+2.59% |
197,400 |
2024/6/7 |
116 |
117 |
116 |
116 |
-0.85% |
27,300 |
2024/6/6 |
116 |
117 |
116 |
117 |
+0.86% |
28,300 |
2024/6/5 |
116 |
118 |
116 |
116 |
-0.85% |
36,800 |
2024/6/4 |
116 |
118 |
116 |
117 |
-0.85% |
61,500 |
2024/6/3 |
116 |
118 |
116 |
118 |
+0.85% |
45,900 |
2024/5/31 |
114 |
117 |
114 |
117 |
+2.63% |
78,000 |
2024/5/30 |
116 |
116 |
114 |
114 |
-1.72% |
86,000 |
2024/5/29 |
118 |
118 |
116 |
116 |
-1.69% |
77,400 |
2024/5/28 |
117 |
118 |
116 |
118 |
+1.72% |
44,600 |
2024/5/27 |
119 |
119 |
116 |
116 |
-1.69% |
98,100 |
2024/5/24 |
119 |
119 |
117 |
118 |
-0.84% |
54,800 |
2024/5/23 |
120 |
120 |
118 |
119 |
+0.00% |
132,600 |
2024/5/22 |
122 |
122 |
119 |
119 |
-0.83% |
125,900 |
2024/5/21 |
120 |
122 |
120 |
120 |
+0.00% |
69,100 |
2024/5/20 |
119 |
121 |
118 |
120 |
+1.69% |
98,900 |
2024/5/17 |
118 |
119 |
117 |
118 |
+0.00% |
69,800 |
2024/5/16 |
120 |
120 |
117 |
118 |
-1.67% |
157,600 |
2024/5/15 |
120 |
121 |
119 |
120 |
+0.00% |
109,000 |
2024/5/14 |
121 |
121 |
119 |
120 |
+0.00% |
105,300 |
2024/5/13 |
119 |
121 |
118 |
120 |
+0.84% |
136,000 |
2024/5/10 |
119 |
120 |
118 |
119 |
+0.00% |
104,000 |
2024/5/9 |
119 |
119 |
118 |
119 |
+0.85% |
79,900 |
2024/5/8 |
118 |
119 |
118 |
118 |
+0.85% |
94,500 |
2024/5/7 |
118 |
118 |
116 |
117 |
+0.86% |
68,000 |
2024/5/2 |
116 |
117 |
116 |
116 |
-0.85% |
57,600 |
2024/5/1 |
118 |
118 |
116 |
117 |
-0.85% |
88,800 |
2024/4/30 |
117 |
118 |
116 |
118 |
+0.85% |
104,300 |
2024/4/26 |
122 |
123 |
117 |
117 |
-4.10% |
258,600 |
2024/4/25 |
122 |
124 |
121 |
122 |
+0.83% |
106,600 |
2024/4/24 |
121 |
122 |
120 |
121 |
-0.82% |
41,500 |
2024/4/23 |
121 |
122 |
120 |
122 |
+0.00% |
47,900 |
2024/4/22 |
119 |
122 |
119 |
122 |
+3.39% |
99,400 |
2024/4/19 |
120 |
123 |
117 |
118 |
-2.48% |
213,400 |
2024/4/18 |
120 |
122 |
120 |
121 |
+0.83% |
42,100 |
2024/4/17 |
124 |
124 |
120 |
120 |
-2.44% |
110,700 |
2024/4/16 |
123 |
125 |
122 |
123 |
+0.00% |
130,900 |
2024/4/15 |
125 |
125 |
123 |
123 |
-1.60% |
64,000 |
2024/4/12 |
125 |
125 |
123 |
125 |
+0.81% |
105,400 |
2024/4/11 |
124 |
125 |
124 |
124 |
-0.80% |
64,600 |
2024/4/10 |
122 |
125 |
121 |
125 |
+2.46% |
145,800 |
2024/4/9 |
123 |
123 |
122 |
122 |
+0.83% |
65,700 |
2024/4/8 |
122 |
123 |
121 |
121 |
-0.82% |
105,800 |
2024/4/5 |
123 |
123 |
121 |
122 |
-2.40% |
123,000 |
2024/4/4 |
122 |
125 |
122 |
125 |
+3.31% |
144,000 |
2024/4/3 |
124 |
124 |
121 |
121 |
-2.42% |
144,900 |
2024/4/2 |
125 |
125 |
123 |
124 |
-0.80% |
93,400 |
2024/4/1 |
127 |
129 |
125 |
125 |
-1.57% |
169,100 |
2024/3/29 |
124 |
127 |
124 |
127 |
+2.42% |
107,200 |
2024/3/28 |
125 |
125 |
123 |
124 |
-0.80% |
112,000 |
2024/3/27 |
125 |
127 |
125 |
125 |
+0.00% |
107,700 |
2024/3/26 |
125 |
126 |
124 |
125 |
-0.79% |
135,400 |
2024/3/25 |
130 |
130 |
126 |
126 |
-1.56% |
154,500 |
2024/3/22 |
125 |
131 |
125 |
128 |
+2.40% |
311,800 |
2024/3/21 |
125 |
126 |
124 |
125 |
+0.00% |
169,000 |
2024/3/19 |
123 |
125 |
122 |
125 |
+2.46% |
227,000 |
2024/3/18 |
121 |
123 |
120 |
122 |
+1.67% |
245,600 |
2024/3/15 |
119 |
120 |
119 |
120 |
+0.84% |
98,300 |
2024/3/14 |
118 |
119 |
117 |
119 |
+0.00% |
66,500 |
2024/3/13 |
120 |
120 |
117 |
119 |
-0.83% |
143,900 |
2024/3/12 |
118 |
120 |
117 |
120 |
+1.69% |
105,500 |
2024/3/11 |
120 |
122 |
118 |
118 |
-2.48% |
200,200 |
2024/3/8 |
120 |
122 |
120 |
121 |
+0.83% |
123,900 |
2024/3/7 |
120 |
121 |
119 |
120 |
-0.83% |
109,200 |
2024/3/6 |
121 |
121 |
119 |
121 |
+0.00% |
167,700 |
2024/3/5 |
117 |
121 |
117 |
121 |
+2.54% |
172,200 |
2024/3/4 |
117 |
118 |
116 |
118 |
+0.00% |
138,300 |
2024/3/1 |
118 |
118 |
117 |
118 |
+0.00% |
85,300 |
2024/2/29 |
119 |
120 |
118 |
118 |
-1.67% |
146,400 |
2024/2/28 |
116 |
120 |
116 |
120 |
+2.56% |
222,200 |
2024/2/27 |
117 |
117 |
116 |
117 |
+0.86% |
101,600 |
|