日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
39 |
40 |
39 |
40 |
+2.56% |
131,600 |
2024/4/25 |
40 |
40 |
39 |
39 |
-2.50% |
176,500 |
2024/4/24 |
40 |
41 |
40 |
40 |
+0.00% |
310,100 |
2024/4/23 |
40 |
41 |
39 |
40 |
-2.44% |
884,400 |
2024/4/22 |
40 |
41 |
40 |
41 |
+2.50% |
96,200 |
2024/4/19 |
41 |
41 |
40 |
40 |
+0.00% |
124,200 |
2024/4/18 |
40 |
41 |
40 |
40 |
+0.00% |
187,900 |
2024/4/17 |
41 |
42 |
40 |
40 |
-2.44% |
968,500 |
2024/4/16 |
41 |
42 |
41 |
41 |
-2.38% |
154,200 |
2024/4/15 |
41 |
42 |
41 |
42 |
+2.44% |
146,800 |
2024/4/12 |
42 |
42 |
41 |
41 |
+0.00% |
106,900 |
2024/4/11 |
42 |
42 |
41 |
41 |
-4.65% |
381,500 |
2024/4/10 |
40 |
44 |
40 |
43 |
+7.50% |
1,716,900 |
2024/4/9 |
42 |
42 |
40 |
40 |
-4.76% |
692,400 |
2024/4/8 |
42 |
42 |
41 |
42 |
+0.00% |
179,100 |
2024/4/5 |
41 |
42 |
41 |
42 |
+2.44% |
468,500 |
2024/4/4 |
41 |
42 |
41 |
41 |
+0.00% |
163,600 |
2024/4/3 |
42 |
42 |
41 |
41 |
-2.38% |
260,400 |
2024/4/2 |
41 |
43 |
41 |
42 |
+2.44% |
787,900 |
2024/4/1 |
40 |
43 |
40 |
41 |
+5.13% |
1,492,500 |
2024/3/29 |
39 |
40 |
39 |
39 |
+0.00% |
279,200 |
2024/3/28 |
39 |
41 |
39 |
39 |
+0.00% |
455,400 |
2024/3/27 |
41 |
41 |
39 |
39 |
-4.88% |
727,100 |
2024/3/26 |
39 |
41 |
39 |
41 |
+5.13% |
582,100 |
2024/3/25 |
40 |
41 |
39 |
39 |
-2.50% |
464,500 |
2024/3/22 |
40 |
41 |
39 |
40 |
+0.00% |
395,300 |
2024/3/21 |
40 |
41 |
39 |
40 |
+0.00% |
530,800 |
2024/3/19 |
40 |
40 |
39 |
40 |
+0.00% |
1,085,000 |
2024/3/18 |
40 |
41 |
40 |
40 |
+0.00% |
298,900 |
2024/3/15 |
40 |
41 |
40 |
40 |
+0.00% |
385,000 |
2024/3/14 |
40 |
41 |
40 |
40 |
+0.00% |
257,600 |
2024/3/13 |
42 |
42 |
40 |
40 |
-2.44% |
340,500 |
2024/3/12 |
40 |
42 |
40 |
41 |
+2.50% |
954,500 |
2024/3/11 |
40 |
42 |
40 |
40 |
-2.44% |
1,081,300 |
2024/3/8 |
41 |
42 |
40 |
41 |
+0.00% |
1,085,700 |
2024/3/7 |
41 |
42 |
41 |
41 |
-2.38% |
417,500 |
2024/3/6 |
42 |
43 |
41 |
42 |
+0.00% |
1,157,800 |
2024/3/5 |
43 |
43 |
41 |
42 |
-2.33% |
1,796,700 |
2024/3/4 |
43 |
44 |
43 |
43 |
-2.27% |
649,800 |
2024/3/1 |
44 |
45 |
42 |
44 |
+0.00% |
1,923,900 |
2024/2/29 |
43 |
44 |
42 |
44 |
+7.32% |
1,587,000 |
2024/2/28 |
42 |
43 |
41 |
41 |
-2.38% |
1,292,200 |
2024/2/27 |
43 |
44 |
42 |
42 |
-2.33% |
540,000 |
2024/2/26 |
44 |
44 |
43 |
43 |
-2.27% |
284,800 |
2024/2/22 |
44 |
45 |
43 |
44 |
+2.33% |
838,500 |
2024/2/21 |
44 |
45 |
43 |
43 |
-2.27% |
542,300 |
2024/2/20 |
44 |
44 |
42 |
44 |
+0.00% |
1,111,700 |
2024/2/19 |
42 |
44 |
42 |
44 |
+4.76% |
1,986,000 |
2024/2/16 |
40 |
42 |
39 |
42 |
+5.00% |
2,183,300 |
2024/2/15 |
42 |
43 |
38 |
40 |
-16.67% |
6,024,600 |
2024/2/14 |
48 |
49 |
46 |
48 |
-2.04% |
3,310,700 |
2024/2/13 |
48 |
49 |
47 |
49 |
+4.26% |
2,864,400 |
2024/2/9 |
45 |
47 |
44 |
47 |
+6.82% |
1,102,400 |
2024/2/8 |
44 |
45 |
44 |
44 |
-2.22% |
365,300 |
2024/2/7 |
45 |
45 |
43 |
45 |
+2.27% |
912,600 |
2024/2/6 |
45 |
46 |
44 |
44 |
-2.22% |
981,000 |
2024/2/5 |
45 |
45 |
43 |
45 |
+0.00% |
602,000 |
2024/2/2 |
43 |
45 |
43 |
45 |
+4.65% |
463,000 |
2024/2/1 |
45 |
45 |
43 |
43 |
-4.44% |
717,400 |
2024/1/31 |
45 |
45 |
44 |
45 |
+0.00% |
879,000 |
2024/1/30 |
43 |
45 |
43 |
45 |
+4.65% |
759,300 |
2024/1/29 |
45 |
45 |
43 |
43 |
+0.00% |
1,044,400 |
2024/1/26 |
42 |
46 |
42 |
43 |
+0.00% |
2,345,500 |
2024/1/25 |
41 |
43 |
41 |
43 |
+4.88% |
1,774,400 |
2024/1/24 |
40 |
42 |
40 |
41 |
+0.00% |
557,100 |
2024/1/23 |
42 |
42 |
40 |
41 |
+0.00% |
695,100 |
2024/1/22 |
41 |
42 |
41 |
41 |
+0.00% |
746,700 |
2024/1/19 |
41 |
42 |
40 |
41 |
+2.50% |
453,000 |
2024/1/18 |
41 |
42 |
40 |
40 |
-2.44% |
593,100 |
2024/1/17 |
41 |
42 |
41 |
41 |
+0.00% |
347,100 |
2024/1/16 |
41 |
42 |
40 |
41 |
+2.50% |
565,500 |
2024/1/15 |
41 |
42 |
40 |
40 |
-2.44% |
1,102,400 |
2024/1/12 |
41 |
42 |
40 |
41 |
+0.00% |
660,200 |
2024/1/11 |
41 |
42 |
41 |
41 |
+0.00% |
421,300 |
2024/1/10 |
42 |
42 |
41 |
41 |
+0.00% |
400,200 |
2024/1/9 |
40 |
42 |
40 |
41 |
+2.50% |
739,400 |
2024/1/5 |
41 |
42 |
40 |
40 |
-2.44% |
711,400 |
2024/1/4 |
41 |
42 |
41 |
41 |
+0.00% |
468,400 |
2023/12/29 |
43 |
43 |
41 |
41 |
-4.65% |
852,600 |
2023/12/28 |
42 |
43 |
41 |
43 |
+2.38% |
890,300 |
2023/12/27 |
42 |
42 |
40 |
42 |
+0.00% |
927,200 |
2023/12/26 |
42 |
42 |
41 |
42 |
+0.00% |
418,900 |
2023/12/25 |
44 |
44 |
42 |
42 |
-2.33% |
578,300 |
2023/12/22 |
43 |
44 |
42 |
43 |
+2.38% |
692,200 |
2023/12/21 |
44 |
44 |
42 |
42 |
-2.33% |
536,800 |
2023/12/20 |
43 |
44 |
43 |
43 |
+0.00% |
537,000 |
2023/12/19 |
42 |
43 |
41 |
43 |
+2.38% |
514,000 |
2023/12/18 |
42 |
43 |
41 |
42 |
+0.00% |
679,400 |
2023/12/15 |
42 |
43 |
41 |
42 |
+2.44% |
437,800 |
2023/12/14 |
43 |
43 |
41 |
41 |
+0.00% |
337,500 |
2023/12/13 |
41 |
43 |
40 |
41 |
-2.38% |
1,318,600 |
2023/12/12 |
40 |
43 |
39 |
42 |
+7.69% |
2,139,800 |
2023/12/11 |
39 |
40 |
38 |
39 |
+0.00% |
610,800 |
2023/12/8 |
39 |
40 |
38 |
39 |
+0.00% |
1,058,100 |
2023/12/7 |
41 |
41 |
39 |
39 |
-4.88% |
2,017,200 |
2023/12/6 |
43 |
43 |
41 |
41 |
-2.38% |
612,800 |
2023/12/5 |
43 |
43 |
42 |
42 |
+0.00% |
173,000 |
2023/12/4 |
42 |
43 |
42 |
42 |
+0.00% |
188,300 |
2023/12/1 |
42 |
43 |
41 |
42 |
+0.00% |
518,800 |
2023/11/30 |
43 |
44 |
42 |
42 |
-2.33% |
370,700 |
2023/11/29 |
41 |
44 |
41 |
43 |
+2.38% |
942,300 |
2023/11/28 |
41 |
42 |
40 |
42 |
+2.44% |
468,800 |
2023/11/27 |
44 |
44 |
39 |
41 |
-4.65% |
2,228,400 |
2023/11/24 |
44 |
44 |
42 |
43 |
+0.00% |
762,400 |
2023/11/22 |
42 |
44 |
42 |
43 |
+0.00% |
755,500 |
2023/11/21 |
43 |
44 |
42 |
43 |
+0.00% |
1,303,000 |
2023/11/20 |
45 |
45 |
43 |
43 |
-2.27% |
1,435,100 |
2023/11/17 |
44 |
45 |
43 |
44 |
+2.33% |
1,082,400 |
2023/11/16 |
46 |
47 |
43 |
43 |
-6.52% |
3,181,700 |
2023/11/15 |
49 |
51 |
45 |
46 |
-4.17% |
5,154,200 |
2023/11/14 |
49 |
49 |
47 |
48 |
-2.04% |
1,887,500 |
2023/11/13 |
49 |
49 |
47 |
49 |
+4.26% |
767,500 |
2023/11/10 |
48 |
49 |
47 |
47 |
-2.08% |
694,900 |
2023/11/9 |
48 |
49 |
47 |
48 |
+2.13% |
1,235,700 |
2023/11/8 |
47 |
48 |
47 |
47 |
-2.08% |
606,200 |
2023/11/7 |
46 |
48 |
46 |
48 |
+4.35% |
1,113,600 |
2023/11/6 |
46 |
47 |
45 |
46 |
+2.22% |
830,100 |
2023/11/2 |
46 |
46 |
45 |
45 |
-2.17% |
219,300 |
2023/11/1 |
45 |
46 |
44 |
46 |
+2.22% |
448,800 |
2023/10/31 |
45 |
46 |
44 |
45 |
-2.17% |
1,016,900 |
2023/10/30 |
44 |
46 |
44 |
46 |
+2.22% |
605,900 |
2023/10/27 |
44 |
45 |
43 |
45 |
+4.65% |
400,700 |
2023/10/26 |
43 |
44 |
43 |
43 |
+0.00% |
282,300 |
|