日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
51 |
51 |
49 |
51 |
+2.00% |
850,800 |
2024/4/19 |
51 |
51 |
49 |
50 |
-1.96% |
1,203,400 |
2024/4/18 |
51 |
52 |
49 |
51 |
+0.00% |
2,035,200 |
2024/4/17 |
52 |
52 |
51 |
51 |
+0.00% |
744,400 |
2024/4/16 |
52 |
53 |
51 |
51 |
-1.92% |
1,317,000 |
2024/4/15 |
52 |
53 |
51 |
52 |
+0.00% |
1,126,500 |
2024/4/12 |
55 |
56 |
52 |
52 |
-5.45% |
2,006,500 |
2024/4/11 |
54 |
56 |
54 |
55 |
+0.00% |
1,812,900 |
2024/4/10 |
54 |
56 |
54 |
55 |
+1.85% |
1,550,000 |
2024/4/9 |
52 |
56 |
50 |
54 |
+5.88% |
3,648,700 |
2024/4/8 |
51 |
53 |
50 |
51 |
+0.00% |
2,461,100 |
2024/4/5 |
49 |
54 |
49 |
51 |
+6.25% |
3,477,400 |
2024/4/4 |
50 |
51 |
48 |
48 |
-5.88% |
4,995,900 |
2024/4/3 |
51 |
53 |
50 |
51 |
-3.77% |
3,722,800 |
2024/4/2 |
55 |
59 |
53 |
53 |
-3.64% |
4,864,800 |
2024/4/1 |
61 |
61 |
55 |
55 |
-9.84% |
4,096,400 |
2024/3/29 |
64 |
64 |
58 |
61 |
-6.15% |
5,370,500 |
2024/3/28 |
64 |
66 |
64 |
65 |
+0.00% |
1,487,100 |
2024/3/27 |
71 |
71 |
63 |
65 |
-9.72% |
6,110,100 |
2024/3/26 |
72 |
78 |
71 |
72 |
-2.70% |
5,303,800 |
2024/3/25 |
69 |
81 |
69 |
74 |
+8.82% |
11,432,800 |
2024/3/22 |
69 |
70 |
68 |
68 |
-2.86% |
1,247,500 |
2024/3/21 |
68 |
70 |
67 |
70 |
+6.06% |
1,686,400 |
2024/3/19 |
67 |
70 |
66 |
66 |
-1.49% |
2,453,200 |
2024/3/18 |
61 |
71 |
61 |
67 |
+8.06% |
7,275,700 |
2024/3/15 |
61 |
62 |
60 |
62 |
+0.00% |
1,946,300 |
2024/3/14 |
62 |
64 |
61 |
62 |
+3.33% |
1,472,600 |
2024/3/13 |
65 |
65 |
60 |
60 |
-7.69% |
2,827,900 |
2024/3/12 |
64 |
68 |
63 |
65 |
+1.56% |
2,075,900 |
2024/3/11 |
64 |
66 |
62 |
64 |
-1.54% |
2,258,500 |
2024/3/8 |
70 |
71 |
61 |
65 |
-10.96% |
6,743,900 |
2024/3/7 |
78 |
79 |
67 |
73 |
-3.95% |
9,954,700 |
2024/3/6 |
59 |
80 |
58 |
76 |
+24.59% |
19,846,400 |
2024/3/5 |
62 |
63 |
58 |
61 |
+1.67% |
7,106,300 |
2024/3/4 |
53 |
61 |
52 |
60 |
+17.65% |
8,128,400 |
2024/3/1 |
54 |
54 |
51 |
51 |
-5.56% |
2,814,100 |
2024/2/29 |
53 |
57 |
51 |
54 |
+1.89% |
8,052,500 |
2024/2/28 |
53 |
54 |
52 |
53 |
-1.85% |
1,780,900 |
2024/2/27 |
51 |
54 |
50 |
54 |
+5.88% |
3,751,500 |
2024/2/26 |
45 |
52 |
44 |
51 |
+15.91% |
5,596,900 |
2024/2/22 |
45 |
46 |
44 |
44 |
-2.22% |
1,279,500 |
2024/2/21 |
46 |
50 |
45 |
45 |
-2.17% |
3,453,300 |
2024/2/20 |
43 |
46 |
43 |
46 |
+4.55% |
2,013,500 |
2024/2/19 |
42 |
44 |
41 |
44 |
+7.32% |
1,018,400 |
2024/2/16 |
40 |
42 |
39 |
41 |
+2.50% |
1,682,000 |
2024/2/15 |
42 |
43 |
40 |
40 |
-4.76% |
1,644,100 |
2024/2/14 |
42 |
43 |
42 |
42 |
+0.00% |
596,200 |
2024/2/13 |
43 |
43 |
42 |
42 |
-2.33% |
1,272,200 |
2024/2/9 |
44 |
44 |
43 |
43 |
-2.27% |
699,700 |
2024/2/8 |
43 |
44 |
43 |
44 |
+2.33% |
681,100 |
2024/2/7 |
44 |
44 |
43 |
43 |
-2.27% |
815,100 |
2024/2/6 |
44 |
45 |
43 |
44 |
+2.33% |
1,170,300 |
2024/2/5 |
44 |
44 |
43 |
43 |
+0.00% |
1,017,100 |
2024/2/2 |
43 |
44 |
43 |
43 |
+0.00% |
652,100 |
2024/2/1 |
44 |
45 |
43 |
43 |
-2.27% |
956,000 |
2024/1/31 |
45 |
45 |
44 |
44 |
-2.22% |
1,055,000 |
2024/1/30 |
45 |
45 |
44 |
45 |
+2.27% |
635,500 |
2024/1/29 |
45 |
45 |
44 |
44 |
-2.22% |
762,200 |
2024/1/26 |
44 |
45 |
44 |
45 |
+2.27% |
595,400 |
2024/1/25 |
45 |
45 |
44 |
44 |
-2.22% |
573,700 |
2024/1/24 |
44 |
45 |
44 |
45 |
+2.27% |
656,900 |
2024/1/23 |
44 |
45 |
44 |
44 |
+0.00% |
740,100 |
2024/1/22 |
45 |
45 |
44 |
44 |
+0.00% |
665,100 |
2024/1/19 |
45 |
45 |
44 |
44 |
+0.00% |
640,300 |
2024/1/18 |
45 |
46 |
44 |
44 |
-4.35% |
1,296,800 |
2024/1/17 |
46 |
46 |
45 |
46 |
+2.22% |
716,400 |
2024/1/16 |
46 |
46 |
45 |
45 |
-2.17% |
1,010,100 |
2024/1/15 |
46 |
47 |
45 |
46 |
-2.13% |
1,157,000 |
2024/1/12 |
46 |
47 |
46 |
47 |
+2.17% |
947,300 |
2024/1/11 |
47 |
48 |
46 |
46 |
+2.22% |
1,874,900 |
2024/1/10 |
45 |
47 |
44 |
45 |
+0.00% |
1,686,400 |
2024/1/9 |
44 |
45 |
44 |
45 |
+4.65% |
1,030,000 |
2024/1/5 |
44 |
45 |
43 |
43 |
-4.44% |
1,571,700 |
2024/1/4 |
42 |
45 |
41 |
45 |
+7.14% |
1,785,200 |
2023/12/29 |
42 |
43 |
41 |
42 |
+2.44% |
1,387,300 |
2023/12/28 |
40 |
42 |
40 |
41 |
+2.50% |
1,331,400 |
2023/12/27 |
38 |
40 |
38 |
40 |
+2.56% |
1,097,200 |
2023/12/26 |
40 |
40 |
38 |
39 |
-2.50% |
1,322,900 |
2023/12/25 |
39 |
40 |
39 |
40 |
+0.00% |
979,800 |
2023/12/22 |
41 |
42 |
40 |
40 |
-2.44% |
1,779,100 |
2023/12/21 |
44 |
44 |
41 |
41 |
-4.65% |
2,432,900 |
2023/12/20 |
42 |
43 |
41 |
43 |
+2.38% |
1,383,600 |
2023/12/19 |
41 |
42 |
41 |
42 |
+2.44% |
888,900 |
2023/12/18 |
42 |
42 |
40 |
41 |
-2.38% |
1,151,600 |
2023/12/15 |
40 |
42 |
39 |
42 |
+5.00% |
1,593,600 |
2023/12/14 |
41 |
41 |
40 |
40 |
-2.44% |
1,047,800 |
2023/12/13 |
42 |
43 |
41 |
41 |
-2.38% |
1,469,100 |
2023/12/12 |
43 |
44 |
42 |
42 |
-4.55% |
1,368,900 |
2023/12/11 |
42 |
44 |
42 |
44 |
+4.76% |
992,300 |
2023/12/8 |
43 |
44 |
41 |
42 |
-2.33% |
2,324,100 |
2023/12/7 |
44 |
44 |
43 |
43 |
+0.00% |
720,700 |
2023/12/6 |
43 |
45 |
43 |
43 |
-4.44% |
2,192,600 |
2023/12/5 |
49 |
49 |
44 |
45 |
-6.25% |
3,943,700 |
2023/12/4 |
44 |
49 |
43 |
48 |
+11.63% |
2,974,500 |
2023/12/1 |
44 |
45 |
43 |
43 |
-2.27% |
1,206,100 |
2023/11/30 |
45 |
45 |
43 |
44 |
-2.22% |
1,006,500 |
2023/11/29 |
44 |
45 |
43 |
45 |
+2.27% |
787,400 |
2023/11/28 |
44 |
45 |
43 |
44 |
-2.22% |
1,127,600 |
2023/11/27 |
46 |
46 |
44 |
45 |
-2.17% |
849,000 |
2023/11/24 |
44 |
46 |
44 |
46 |
+4.55% |
749,800 |
2023/11/22 |
44 |
48 |
43 |
44 |
+0.00% |
2,489,300 |
2023/11/21 |
43 |
44 |
43 |
44 |
+0.00% |
668,200 |
2023/11/20 |
43 |
44 |
42 |
44 |
+2.33% |
1,046,200 |
2023/11/17 |
43 |
44 |
42 |
43 |
-2.27% |
1,272,500 |
2023/11/16 |
43 |
44 |
42 |
44 |
+0.00% |
1,551,300 |
2023/11/15 |
44 |
44 |
43 |
44 |
+0.00% |
1,128,000 |
2023/11/14 |
45 |
45 |
44 |
44 |
-4.35% |
769,200 |
2023/11/13 |
45 |
46 |
45 |
46 |
+0.00% |
472,100 |
2023/11/10 |
46 |
47 |
45 |
46 |
+0.00% |
966,200 |
2023/11/9 |
48 |
48 |
46 |
46 |
-2.13% |
703,400 |
2023/11/8 |
48 |
48 |
47 |
47 |
-2.08% |
542,100 |
2023/11/7 |
48 |
49 |
48 |
48 |
+0.00% |
512,900 |
2023/11/6 |
46 |
49 |
46 |
48 |
+2.13% |
882,300 |
2023/11/2 |
45 |
47 |
45 |
47 |
+2.17% |
562,200 |
2023/11/1 |
47 |
47 |
45 |
46 |
+0.00% |
505,200 |
2023/10/31 |
45 |
47 |
45 |
46 |
+2.22% |
774,000 |
2023/10/30 |
47 |
47 |
45 |
45 |
-4.26% |
1,036,300 |
2023/10/27 |
47 |
48 |
47 |
47 |
-2.08% |
676,000 |
2023/10/26 |
47 |
48 |
47 |
48 |
+0.00% |
658,300 |
2023/10/25 |
49 |
49 |
48 |
48 |
-2.04% |
877,000 |
2023/10/24 |
49 |
49 |
47 |
49 |
+0.00% |
1,178,800 |
2023/10/23 |
52 |
52 |
49 |
49 |
-3.92% |
2,130,300 |
2023/10/20 |
52 |
52 |
51 |
51 |
-3.77% |
1,193,800 |
|