日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
47 |
47 |
45 |
46 |
-2.13% |
828,900 |
2024/7/25 |
49 |
49 |
46 |
47 |
-2.08% |
1,645,000 |
2024/7/24 |
49 |
50 |
48 |
48 |
-2.04% |
728,000 |
2024/7/23 |
49 |
50 |
49 |
49 |
-2.00% |
368,200 |
2024/7/22 |
49 |
50 |
48 |
50 |
+2.04% |
1,238,400 |
2024/7/19 |
51 |
51 |
49 |
49 |
-3.92% |
1,048,600 |
2024/7/18 |
52 |
52 |
50 |
51 |
-1.92% |
1,656,000 |
2024/7/17 |
52 |
53 |
52 |
52 |
+1.96% |
839,500 |
2024/7/16 |
51 |
52 |
50 |
51 |
+2.00% |
1,346,600 |
2024/7/12 |
50 |
51 |
49 |
50 |
+0.00% |
535,300 |
2024/7/11 |
50 |
51 |
49 |
50 |
-1.96% |
1,363,500 |
2024/7/10 |
50 |
51 |
48 |
51 |
+0.00% |
2,549,000 |
2024/7/9 |
53 |
55 |
50 |
51 |
-3.77% |
2,968,500 |
2024/7/8 |
50 |
54 |
50 |
53 |
+8.16% |
2,591,200 |
2024/7/5 |
48 |
51 |
47 |
49 |
+4.26% |
3,332,300 |
2024/7/4 |
46 |
50 |
46 |
47 |
+2.17% |
3,324,800 |
2024/7/3 |
47 |
48 |
45 |
46 |
+0.00% |
2,109,300 |
2024/7/2 |
49 |
49 |
46 |
46 |
-6.12% |
2,204,400 |
2024/7/1 |
49 |
51 |
48 |
49 |
+0.00% |
2,417,300 |
2024/6/28 |
46 |
49 |
46 |
49 |
+6.52% |
2,056,900 |
2024/6/27 |
44 |
47 |
44 |
46 |
+4.55% |
1,256,600 |
2024/6/26 |
44 |
46 |
44 |
44 |
+0.00% |
778,200 |
2024/6/25 |
45 |
46 |
43 |
44 |
+0.00% |
2,178,600 |
2024/6/24 |
43 |
47 |
43 |
44 |
+2.33% |
3,084,400 |
2024/6/21 |
42 |
45 |
41 |
43 |
+4.88% |
1,920,900 |
2024/6/20 |
43 |
43 |
41 |
41 |
-4.65% |
1,180,000 |
2024/6/19 |
43 |
44 |
42 |
43 |
+0.00% |
979,600 |
2024/6/18 |
43 |
44 |
42 |
43 |
+0.00% |
1,434,400 |
2024/6/17 |
45 |
45 |
43 |
43 |
-4.44% |
1,941,000 |
2024/6/14 |
44 |
46 |
44 |
45 |
+0.00% |
1,782,500 |
2024/6/13 |
45 |
46 |
44 |
45 |
+0.00% |
803,500 |
2024/6/12 |
44 |
46 |
44 |
45 |
+0.00% |
401,600 |
2024/6/11 |
47 |
47 |
44 |
45 |
-4.26% |
1,826,800 |
2024/6/10 |
44 |
48 |
44 |
47 |
+4.44% |
2,012,700 |
2024/6/7 |
43 |
46 |
43 |
45 |
+4.65% |
1,180,600 |
2024/6/6 |
45 |
46 |
43 |
43 |
-4.44% |
1,456,500 |
2024/6/5 |
47 |
47 |
45 |
45 |
-4.26% |
1,025,000 |
2024/6/4 |
47 |
47 |
46 |
47 |
-2.08% |
605,500 |
2024/6/3 |
47 |
50 |
46 |
48 |
+0.00% |
2,684,800 |
2024/5/31 |
46 |
49 |
45 |
48 |
+9.09% |
1,922,700 |
2024/5/30 |
44 |
47 |
43 |
44 |
+0.00% |
2,491,700 |
2024/5/29 |
45 |
46 |
42 |
44 |
-4.35% |
4,412,200 |
2024/5/28 |
46 |
49 |
45 |
46 |
-4.17% |
3,918,800 |
2024/5/27 |
51 |
52 |
48 |
48 |
-5.88% |
2,149,400 |
2024/5/24 |
52 |
53 |
50 |
51 |
-3.77% |
2,559,700 |
2024/5/23 |
52 |
57 |
51 |
53 |
+3.92% |
4,106,400 |
2024/5/22 |
53 |
54 |
50 |
51 |
-5.56% |
4,097,600 |
2024/5/21 |
57 |
57 |
52 |
54 |
-6.90% |
4,925,300 |
2024/5/20 |
58 |
59 |
57 |
58 |
-1.69% |
2,859,500 |
2024/5/17 |
59 |
61 |
59 |
59 |
-1.67% |
1,126,800 |
2024/5/16 |
60 |
62 |
58 |
60 |
-1.64% |
3,429,800 |
2024/5/15 |
68 |
69 |
60 |
61 |
-7.58% |
7,075,200 |
2024/5/14 |
63 |
66 |
61 |
66 |
+3.12% |
2,928,100 |
2024/5/13 |
63 |
64 |
58 |
64 |
+0.00% |
3,315,700 |
2024/5/10 |
63 |
64 |
63 |
64 |
+1.59% |
881,800 |
2024/5/9 |
66 |
66 |
62 |
63 |
-4.55% |
2,963,200 |
2024/5/8 |
62 |
67 |
62 |
66 |
+6.45% |
4,584,100 |
2024/5/7 |
61 |
62 |
59 |
62 |
+3.33% |
2,186,500 |
2024/5/2 |
59 |
61 |
58 |
60 |
+3.45% |
2,531,900 |
2024/5/1 |
58 |
59 |
58 |
58 |
+0.00% |
404,500 |
2024/4/30 |
58 |
59 |
57 |
58 |
+1.75% |
1,422,500 |
2024/4/26 |
58 |
59 |
56 |
57 |
-1.72% |
2,588,700 |
2024/4/25 |
58 |
59 |
58 |
58 |
-1.69% |
1,053,700 |
2024/4/24 |
59 |
60 |
58 |
59 |
+0.00% |
1,469,600 |
2024/4/23 |
60 |
61 |
58 |
59 |
-1.67% |
2,502,700 |
2024/4/22 |
60 |
62 |
59 |
60 |
+0.00% |
2,136,700 |
2024/4/19 |
61 |
61 |
57 |
60 |
-1.64% |
4,392,900 |
2024/4/18 |
59 |
64 |
58 |
61 |
+3.39% |
3,989,400 |
2024/4/17 |
63 |
65 |
58 |
59 |
-4.84% |
4,296,900 |
2024/4/16 |
56 |
63 |
56 |
62 |
+10.71% |
6,019,500 |
2024/4/15 |
57 |
58 |
55 |
56 |
-1.75% |
2,035,500 |
2024/4/12 |
57 |
59 |
56 |
57 |
+1.79% |
1,666,700 |
2024/4/11 |
56 |
57 |
55 |
56 |
+0.00% |
1,133,800 |
2024/4/10 |
55 |
59 |
55 |
56 |
+1.82% |
2,303,900 |
2024/4/9 |
58 |
59 |
55 |
55 |
-6.78% |
3,262,600 |
2024/4/8 |
59 |
60 |
57 |
59 |
+0.00% |
1,890,100 |
2024/4/5 |
58 |
59 |
54 |
59 |
-1.67% |
6,748,900 |
2024/4/4 |
61 |
62 |
60 |
60 |
+0.00% |
3,429,300 |
2024/4/3 |
64 |
66 |
60 |
60 |
-3.23% |
5,791,700 |
2024/4/2 |
63 |
75 |
59 |
62 |
+3.33% |
32,022,500 |
2024/4/1 |
58 |
62 |
58 |
60 |
+5.26% |
4,761,900 |
2024/3/29 |
55 |
59 |
54 |
57 |
+5.56% |
3,140,700 |
2024/3/28 |
55 |
57 |
53 |
54 |
+1.89% |
4,132,800 |
2024/3/27 |
55 |
65 |
53 |
53 |
-1.85% |
12,855,000 |
2024/3/26 |
55 |
56 |
53 |
54 |
-1.82% |
2,115,300 |
2024/3/25 |
56 |
57 |
54 |
55 |
-1.79% |
2,101,400 |
2024/3/22 |
57 |
58 |
54 |
56 |
-1.75% |
2,599,300 |
2024/3/21 |
52 |
57 |
51 |
57 |
+7.55% |
5,018,400 |
2024/3/19 |
55 |
55 |
52 |
53 |
-1.85% |
2,649,800 |
2024/3/18 |
55 |
57 |
53 |
54 |
-3.57% |
3,673,100 |
2024/3/15 |
52 |
56 |
52 |
56 |
+3.70% |
3,288,100 |
2024/3/14 |
53 |
55 |
50 |
54 |
-3.57% |
3,628,900 |
2024/3/13 |
62 |
62 |
53 |
56 |
-1.75% |
7,177,700 |
2024/3/12 |
59 |
65 |
56 |
57 |
+3.64% |
17,903,700 |
2024/3/11 |
46 |
56 |
44 |
55 |
+30.95% |
21,312,900 |
2024/3/8 |
55 |
59 |
41 |
42 |
-28.81% |
16,747,200 |
2024/3/7 |
56 |
69 |
53 |
59 |
+7.27% |
25,104,700 |
2024/3/6 |
82 |
90 |
51 |
55 |
-32.10% |
33,600,000 |
2024/3/5 |
60 |
89 |
54 |
81 |
+35.00% |
39,419,600 |
2024/3/4 |
44 |
64 |
43 |
60 |
+39.53% |
40,608,000 |
2024/3/1 |
44 |
45 |
39 |
43 |
+7.50% |
8,403,800 |
2024/2/29 |
36 |
43 |
35 |
40 |
+17.65% |
7,642,100 |
2024/2/28 |
37 |
37 |
33 |
34 |
-8.11% |
5,516,700 |
2024/2/27 |
38 |
38 |
36 |
37 |
-5.13% |
3,849,100 |
2024/2/26 |
30 |
44 |
30 |
39 |
+39.29% |
24,986,500 |
2024/2/22 |
28 |
28 |
27 |
28 |
+0.00% |
917,400 |
2024/2/21 |
28 |
28 |
27 |
28 |
+0.00% |
494,200 |
2024/2/20 |
27 |
29 |
27 |
28 |
+3.70% |
2,575,800 |
2024/2/19 |
26 |
28 |
25 |
27 |
+3.85% |
3,406,000 |
2024/2/16 |
24 |
26 |
24 |
26 |
+8.33% |
1,794,600 |
2024/2/15 |
24 |
26 |
24 |
24 |
+9.09% |
3,097,100 |
2024/2/14 |
23 |
24 |
22 |
22 |
-4.35% |
918,600 |
2024/2/13 |
23 |
24 |
23 |
23 |
+0.00% |
474,900 |
2024/2/9 |
23 |
24 |
22 |
23 |
+0.00% |
2,328,500 |
2024/2/8 |
24 |
24 |
23 |
23 |
+0.00% |
587,000 |
2024/2/7 |
23 |
24 |
23 |
23 |
+0.00% |
487,400 |
2024/2/6 |
23 |
24 |
23 |
23 |
-4.17% |
171,500 |
2024/2/5 |
23 |
24 |
23 |
24 |
+4.35% |
192,700 |
2024/2/2 |
23 |
24 |
23 |
23 |
+0.00% |
308,400 |
2024/2/1 |
23 |
24 |
23 |
23 |
+0.00% |
297,000 |
2024/1/31 |
24 |
24 |
23 |
23 |
+0.00% |
408,000 |
2024/1/30 |
24 |
24 |
23 |
23 |
-4.17% |
527,900 |
2024/1/29 |
23 |
24 |
23 |
24 |
+4.35% |
213,800 |
|