日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
103 |
104 |
103 |
103 |
+0.00% |
8,700 |
2024/8/22 |
103 |
103 |
103 |
103 |
+0.00% |
13,200 |
2024/8/21 |
102 |
103 |
102 |
103 |
+0.00% |
25,200 |
2024/8/20 |
102 |
103 |
102 |
103 |
+1.98% |
20,300 |
2024/8/19 |
103 |
103 |
101 |
101 |
-1.94% |
12,800 |
2024/8/16 |
103 |
103 |
100 |
103 |
+0.98% |
64,500 |
2024/8/15 |
101 |
104 |
101 |
102 |
-3.77% |
150,600 |
2024/8/14 |
101 |
106 |
99 |
106 |
+8.16% |
241,900 |
2024/8/13 |
99 |
100 |
97 |
98 |
+0.00% |
63,800 |
2024/8/9 |
96 |
98 |
94 |
98 |
+4.26% |
45,000 |
2024/8/8 |
94 |
96 |
94 |
94 |
-1.05% |
14,600 |
2024/8/7 |
93 |
97 |
92 |
95 |
+3.26% |
128,500 |
2024/8/6 |
88 |
95 |
84 |
92 |
+6.98% |
186,500 |
2024/8/5 |
102 |
102 |
85 |
86 |
-17.31% |
167,900 |
2024/8/2 |
106 |
106 |
103 |
104 |
-2.80% |
137,200 |
2024/8/1 |
108 |
108 |
107 |
107 |
-0.93% |
18,400 |
2024/7/31 |
108 |
109 |
108 |
108 |
+0.00% |
8,800 |
2024/7/30 |
108 |
109 |
108 |
108 |
+0.00% |
3,700 |
2024/7/29 |
108 |
109 |
108 |
108 |
+0.00% |
4,000 |
2024/7/26 |
107 |
109 |
107 |
108 |
+0.00% |
9,800 |
2024/7/25 |
109 |
109 |
107 |
108 |
-0.92% |
70,300 |
2024/7/24 |
109 |
109 |
109 |
109 |
+0.00% |
7,800 |
2024/7/23 |
109 |
110 |
109 |
109 |
+0.00% |
5,100 |
2024/7/22 |
109 |
109 |
109 |
109 |
+0.00% |
16,900 |
2024/7/19 |
109 |
110 |
109 |
109 |
+0.00% |
8,300 |
2024/7/18 |
109 |
110 |
109 |
109 |
+0.00% |
11,000 |
2024/7/17 |
110 |
110 |
109 |
109 |
-0.91% |
29,600 |
2024/7/16 |
110 |
110 |
109 |
110 |
+0.92% |
20,600 |
2024/7/12 |
110 |
110 |
109 |
109 |
-0.91% |
25,700 |
2024/7/11 |
109 |
110 |
109 |
110 |
+0.92% |
3,300 |
2024/7/10 |
109 |
110 |
109 |
109 |
-0.91% |
13,300 |
2024/7/9 |
110 |
110 |
109 |
110 |
+0.00% |
5,400 |
2024/7/8 |
110 |
110 |
109 |
110 |
-0.90% |
58,900 |
2024/7/5 |
109 |
111 |
109 |
111 |
+1.83% |
33,100 |
2024/7/4 |
109 |
110 |
109 |
109 |
+0.00% |
14,700 |
2024/7/3 |
109 |
110 |
109 |
109 |
-0.91% |
3,400 |
2024/7/2 |
109 |
110 |
109 |
110 |
+0.00% |
7,900 |
2024/7/1 |
109 |
110 |
109 |
110 |
+0.92% |
6,800 |
2024/6/28 |
109 |
110 |
109 |
109 |
+0.00% |
13,500 |
2024/6/27 |
110 |
110 |
109 |
109 |
+0.00% |
37,300 |
2024/6/26 |
110 |
110 |
109 |
109 |
+0.00% |
16,300 |
2024/6/25 |
109 |
110 |
109 |
109 |
+0.00% |
35,700 |
2024/6/24 |
110 |
110 |
109 |
109 |
-0.91% |
42,300 |
2024/6/21 |
108 |
110 |
108 |
110 |
+1.85% |
38,600 |
2024/6/20 |
108 |
109 |
108 |
108 |
-0.92% |
55,800 |
2024/6/19 |
109 |
110 |
109 |
109 |
-0.91% |
31,400 |
2024/6/18 |
110 |
110 |
109 |
110 |
+0.00% |
36,900 |
2024/6/17 |
111 |
111 |
110 |
110 |
+0.00% |
27,200 |
2024/6/14 |
110 |
110 |
110 |
110 |
+0.00% |
4,000 |
2024/6/13 |
110 |
110 |
110 |
110 |
-0.90% |
6,300 |
2024/6/12 |
110 |
111 |
109 |
111 |
+1.83% |
7,400 |
2024/6/11 |
110 |
110 |
109 |
109 |
+0.00% |
30,800 |
2024/6/10 |
110 |
110 |
109 |
109 |
+0.00% |
4,900 |
2024/6/7 |
110 |
110 |
109 |
109 |
+0.00% |
2,300 |
2024/6/6 |
110 |
110 |
109 |
109 |
-0.91% |
19,400 |
2024/6/5 |
111 |
111 |
110 |
110 |
+0.00% |
19,500 |
2024/6/4 |
110 |
111 |
109 |
110 |
+0.00% |
29,600 |
2024/6/3 |
111 |
111 |
110 |
110 |
+0.92% |
18,800 |
2024/5/31 |
109 |
110 |
109 |
109 |
-0.91% |
29,400 |
2024/5/30 |
111 |
111 |
108 |
110 |
+0.00% |
71,400 |
2024/5/29 |
110 |
111 |
110 |
110 |
+0.00% |
15,900 |
2024/5/28 |
111 |
111 |
110 |
110 |
+0.00% |
14,700 |
2024/5/27 |
109 |
111 |
109 |
110 |
+0.92% |
75,800 |
2024/5/24 |
110 |
111 |
109 |
109 |
-0.91% |
55,500 |
2024/5/23 |
112 |
112 |
110 |
110 |
-0.90% |
35,100 |
2024/5/22 |
110 |
112 |
110 |
111 |
+0.00% |
55,500 |
2024/5/21 |
111 |
112 |
109 |
111 |
-4.31% |
229,200 |
2024/5/20 |
114 |
117 |
112 |
116 |
+2.65% |
409,200 |
2024/5/17 |
111 |
113 |
111 |
113 |
+0.89% |
75,400 |
2024/5/16 |
112 |
112 |
109 |
112 |
+0.90% |
124,000 |
2024/5/15 |
111 |
112 |
111 |
111 |
+0.00% |
6,800 |
2024/5/14 |
110 |
111 |
110 |
111 |
+0.00% |
18,100 |
2024/5/13 |
110 |
111 |
110 |
111 |
+0.91% |
25,300 |
2024/5/10 |
111 |
111 |
110 |
110 |
-0.90% |
11,200 |
2024/5/9 |
111 |
111 |
110 |
111 |
+0.91% |
2,200 |
2024/5/8 |
110 |
111 |
110 |
110 |
+0.00% |
47,600 |
2024/5/7 |
111 |
111 |
110 |
110 |
+0.00% |
65,500 |
2024/5/2 |
109 |
111 |
109 |
110 |
+0.00% |
36,500 |
2024/5/1 |
110 |
110 |
110 |
110 |
+0.92% |
7,900 |
2024/4/30 |
109 |
111 |
108 |
109 |
+0.93% |
52,600 |
2024/4/26 |
109 |
110 |
108 |
108 |
-0.92% |
54,500 |
2024/4/25 |
110 |
111 |
109 |
109 |
-0.91% |
84,600 |
2024/4/24 |
111 |
111 |
108 |
110 |
+0.00% |
201,600 |
2024/4/23 |
110 |
112 |
110 |
110 |
+0.00% |
36,400 |
2024/4/22 |
111 |
112 |
110 |
110 |
+0.00% |
21,300 |
2024/4/19 |
114 |
114 |
110 |
110 |
-3.51% |
199,700 |
2024/4/18 |
111 |
114 |
111 |
114 |
+1.79% |
42,100 |
2024/4/17 |
112 |
112 |
111 |
112 |
+0.00% |
38,200 |
2024/4/16 |
112 |
113 |
112 |
112 |
+0.00% |
22,800 |
2024/4/15 |
112 |
113 |
112 |
112 |
-0.88% |
20,800 |
2024/4/12 |
113 |
115 |
113 |
113 |
+0.89% |
100,300 |
2024/4/11 |
112 |
113 |
112 |
112 |
-0.88% |
16,600 |
2024/4/10 |
112 |
113 |
111 |
113 |
+0.00% |
74,000 |
2024/4/9 |
112 |
114 |
112 |
113 |
+0.89% |
26,800 |
2024/4/8 |
112 |
114 |
112 |
112 |
+0.00% |
37,900 |
2024/4/5 |
112 |
112 |
111 |
112 |
-0.88% |
52,800 |
2024/4/4 |
114 |
115 |
113 |
113 |
-0.88% |
61,300 |
2024/4/3 |
112 |
114 |
111 |
114 |
+0.88% |
88,100 |
2024/4/2 |
115 |
118 |
113 |
113 |
-2.59% |
142,400 |
2024/4/1 |
116 |
116 |
114 |
116 |
+0.87% |
60,800 |
2024/3/29 |
114 |
115 |
114 |
115 |
+0.00% |
27,100 |
2024/3/28 |
114 |
115 |
113 |
115 |
+1.77% |
108,500 |
2024/3/27 |
113 |
116 |
113 |
113 |
-0.88% |
104,900 |
2024/3/26 |
120 |
121 |
113 |
114 |
-5.79% |
374,300 |
2024/3/25 |
119 |
133 |
117 |
121 |
+3.42% |
1,411,400 |
2024/3/22 |
116 |
118 |
115 |
117 |
+0.86% |
119,900 |
2024/3/21 |
117 |
117 |
115 |
116 |
+0.87% |
64,900 |
2024/3/19 |
113 |
119 |
113 |
115 |
+1.77% |
207,400 |
2024/3/18 |
112 |
114 |
112 |
113 |
+0.00% |
31,300 |
2024/3/15 |
114 |
114 |
112 |
113 |
+0.89% |
34,900 |
2024/3/14 |
112 |
112 |
111 |
112 |
+0.90% |
19,700 |
2024/3/13 |
113 |
114 |
111 |
111 |
-0.89% |
47,100 |
2024/3/12 |
110 |
112 |
110 |
112 |
+1.82% |
25,300 |
2024/3/11 |
111 |
112 |
110 |
110 |
-0.90% |
71,200 |
2024/3/8 |
112 |
112 |
110 |
111 |
+0.00% |
125,900 |
2024/3/7 |
113 |
113 |
111 |
111 |
-0.89% |
39,000 |
2024/3/6 |
111 |
114 |
107 |
112 |
+0.90% |
258,700 |
2024/3/5 |
111 |
112 |
109 |
111 |
+0.00% |
86,100 |
2024/3/4 |
114 |
114 |
111 |
111 |
-1.77% |
32,900 |
2024/3/1 |
113 |
113 |
111 |
113 |
+0.89% |
147,500 |
2024/2/29 |
112 |
114 |
110 |
112 |
+0.00% |
206,100 |
2024/2/28 |
112 |
114 |
112 |
112 |
-0.88% |
69,100 |
2024/2/27 |
111 |
114 |
111 |
113 |
+0.89% |
77,500 |
|