日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
84 |
87 |
84 |
87 |
+3.57% |
165,900 |
2024/9/18 |
86 |
86 |
82 |
84 |
+0.00% |
173,700 |
2024/9/17 |
86 |
87 |
83 |
84 |
-3.45% |
242,200 |
2024/9/13 |
87 |
88 |
87 |
87 |
+0.00% |
152,300 |
2024/9/12 |
88 |
90 |
87 |
87 |
-1.14% |
150,400 |
2024/9/11 |
89 |
90 |
84 |
88 |
+1.15% |
194,900 |
2024/9/10 |
86 |
89 |
85 |
87 |
+1.16% |
140,700 |
2024/9/9 |
82 |
86 |
81 |
86 |
+3.61% |
127,400 |
2024/9/6 |
86 |
87 |
83 |
83 |
-3.49% |
223,900 |
2024/9/5 |
85 |
89 |
85 |
86 |
-1.15% |
144,100 |
2024/9/4 |
87 |
88 |
86 |
87 |
-3.33% |
423,200 |
2024/9/3 |
90 |
91 |
89 |
90 |
-1.10% |
168,700 |
2024/9/2 |
97 |
103 |
90 |
91 |
+2.25% |
1,861,900 |
2024/8/30 |
89 |
90 |
86 |
89 |
-1.11% |
402,100 |
2024/8/29 |
91 |
92 |
88 |
90 |
-1.10% |
272,100 |
2024/8/28 |
94 |
94 |
91 |
91 |
-4.21% |
402,700 |
2024/8/27 |
96 |
96 |
94 |
95 |
-1.04% |
211,000 |
2024/8/26 |
95 |
98 |
95 |
96 |
+1.05% |
189,600 |
2024/8/23 |
98 |
98 |
93 |
95 |
-2.06% |
349,000 |
2024/8/22 |
99 |
100 |
97 |
97 |
+0.00% |
235,600 |
2024/8/21 |
97 |
101 |
97 |
97 |
-2.02% |
476,100 |
2024/8/20 |
96 |
116 |
95 |
99 |
+6.45% |
4,756,600 |
2024/8/19 |
96 |
102 |
93 |
93 |
-3.12% |
488,200 |
2024/8/16 |
95 |
97 |
92 |
96 |
+3.23% |
324,200 |
2024/8/15 |
92 |
94 |
91 |
93 |
+0.00% |
255,200 |
2024/8/14 |
86 |
93 |
84 |
93 |
+5.68% |
446,300 |
2024/8/13 |
88 |
89 |
82 |
88 |
+7.32% |
450,200 |
2024/8/9 |
82 |
86 |
81 |
82 |
+1.23% |
177,400 |
2024/8/8 |
81 |
86 |
80 |
81 |
-3.57% |
378,400 |
2024/8/7 |
78 |
85 |
77 |
84 |
+5.00% |
457,500 |
2024/8/6 |
77 |
96 |
76 |
80 |
+9.59% |
978,400 |
2024/8/5 |
81 |
86 |
72 |
73 |
-17.05% |
1,353,300 |
2024/8/2 |
90 |
91 |
87 |
88 |
-7.37% |
617,800 |
2024/8/1 |
98 |
98 |
94 |
95 |
-4.04% |
546,000 |
2024/7/31 |
100 |
100 |
97 |
99 |
-1.00% |
454,800 |
2024/7/30 |
104 |
109 |
98 |
100 |
+1.01% |
1,255,800 |
2024/7/29 |
95 |
110 |
95 |
99 |
+5.32% |
1,932,100 |
2024/7/26 |
97 |
97 |
94 |
94 |
-3.09% |
383,400 |
2024/7/25 |
99 |
99 |
97 |
97 |
-3.00% |
440,800 |
2024/7/24 |
99 |
101 |
99 |
100 |
+1.01% |
229,000 |
2024/7/23 |
100 |
102 |
99 |
99 |
+0.00% |
189,100 |
2024/7/22 |
102 |
102 |
98 |
99 |
-2.94% |
322,700 |
2024/7/19 |
104 |
104 |
102 |
102 |
-0.97% |
91,000 |
2024/7/18 |
105 |
105 |
102 |
103 |
-2.83% |
225,200 |
2024/7/17 |
103 |
106 |
102 |
106 |
+2.91% |
499,300 |
2024/7/16 |
102 |
105 |
102 |
103 |
+1.98% |
215,500 |
2024/7/12 |
99 |
103 |
99 |
101 |
+2.02% |
451,000 |
2024/7/11 |
100 |
101 |
99 |
99 |
+0.00% |
176,100 |
2024/7/10 |
102 |
102 |
99 |
99 |
-1.98% |
186,100 |
2024/7/9 |
102 |
104 |
101 |
101 |
+1.00% |
379,200 |
2024/7/8 |
100 |
102 |
99 |
100 |
+0.00% |
168,600 |
2024/7/5 |
99 |
101 |
98 |
100 |
+0.00% |
307,800 |
2024/7/4 |
101 |
102 |
98 |
100 |
-1.96% |
484,500 |
2024/7/3 |
103 |
103 |
100 |
102 |
+0.00% |
371,400 |
2024/7/2 |
104 |
104 |
102 |
102 |
-1.92% |
246,100 |
2024/7/1 |
106 |
106 |
103 |
104 |
-0.95% |
311,200 |
2024/6/28 |
106 |
107 |
105 |
105 |
-1.87% |
319,600 |
2024/6/27 |
106 |
112 |
106 |
107 |
+1.90% |
570,000 |
2024/6/26 |
105 |
108 |
105 |
105 |
+0.96% |
295,100 |
2024/6/25 |
103 |
106 |
103 |
104 |
+0.97% |
357,600 |
2024/6/24 |
106 |
107 |
103 |
103 |
-1.90% |
377,300 |
2024/6/21 |
106 |
107 |
105 |
105 |
-0.94% |
285,300 |
2024/6/20 |
107 |
107 |
105 |
106 |
-0.93% |
228,200 |
2024/6/19 |
106 |
109 |
106 |
107 |
+0.94% |
396,200 |
2024/6/18 |
107 |
108 |
105 |
106 |
-0.93% |
497,600 |
2024/6/17 |
110 |
111 |
106 |
107 |
-5.31% |
1,059,400 |
2024/6/14 |
107 |
132 |
107 |
113 |
+6.60% |
5,723,300 |
2024/6/13 |
106 |
108 |
106 |
106 |
+0.00% |
382,300 |
2024/6/12 |
106 |
108 |
105 |
106 |
-0.93% |
295,500 |
2024/6/11 |
106 |
109 |
106 |
107 |
+0.94% |
266,000 |
2024/6/10 |
106 |
109 |
105 |
106 |
+0.00% |
295,400 |
2024/6/7 |
106 |
109 |
105 |
106 |
+0.00% |
360,700 |
2024/6/6 |
112 |
112 |
106 |
106 |
-4.50% |
708,800 |
2024/6/5 |
106 |
124 |
106 |
111 |
+4.72% |
3,529,100 |
2024/6/4 |
116 |
117 |
106 |
106 |
+0.00% |
2,032,900 |
2024/6/3 |
107 |
111 |
104 |
106 |
-0.93% |
336,800 |
2024/5/31 |
102 |
108 |
102 |
107 |
+2.88% |
429,300 |
2024/5/30 |
102 |
107 |
101 |
104 |
-1.89% |
413,800 |
2024/5/29 |
109 |
111 |
104 |
106 |
-5.36% |
544,300 |
2024/5/28 |
110 |
113 |
108 |
112 |
+1.82% |
698,400 |
2024/5/27 |
111 |
115 |
109 |
110 |
-0.90% |
551,300 |
2024/5/24 |
110 |
114 |
109 |
111 |
+0.00% |
437,400 |
2024/5/23 |
116 |
116 |
111 |
111 |
-3.48% |
629,800 |
2024/5/22 |
123 |
125 |
114 |
115 |
+0.00% |
862,700 |
2024/5/21 |
123 |
125 |
115 |
115 |
-5.74% |
1,031,300 |
2024/5/20 |
114 |
135 |
113 |
122 |
+10.91% |
4,296,900 |
2024/5/17 |
115 |
116 |
110 |
110 |
-5.98% |
739,800 |
2024/5/16 |
119 |
124 |
116 |
117 |
-1.68% |
572,500 |
2024/5/15 |
119 |
129 |
119 |
119 |
+0.00% |
885,800 |
2024/5/14 |
123 |
123 |
117 |
119 |
-1.65% |
686,600 |
2024/5/13 |
125 |
127 |
116 |
121 |
+0.00% |
1,014,000 |
2024/5/10 |
133 |
133 |
120 |
121 |
-9.70% |
2,027,400 |
2024/5/9 |
142 |
142 |
133 |
134 |
-2.90% |
995,700 |
2024/5/8 |
142 |
148 |
137 |
138 |
-4.83% |
1,486,700 |
2024/5/7 |
145 |
147 |
139 |
145 |
+0.69% |
1,511,400 |
2024/5/2 |
142 |
153 |
139 |
144 |
+5.11% |
2,690,600 |
2024/5/1 |
133 |
156 |
131 |
137 |
+4.58% |
6,453,900 |
2024/4/30 |
145 |
145 |
131 |
131 |
-4.38% |
1,661,900 |
2024/4/26 |
138 |
143 |
134 |
137 |
-3.52% |
1,223,600 |
2024/4/25 |
154 |
162 |
141 |
142 |
-7.79% |
2,633,100 |
2024/4/24 |
133 |
168 |
131 |
154 |
+14.07% |
7,304,100 |
2024/4/23 |
148 |
156 |
129 |
135 |
-10.60% |
3,739,000 |
2024/4/22 |
170 |
172 |
151 |
151 |
-12.72% |
4,824,100 |
2024/4/19 |
155 |
180 |
153 |
173 |
+12.34% |
13,923,700 |
2024/4/18 |
170 |
206 |
151 |
154 |
-18.09% |
20,663,500 |
2024/4/17 |
137 |
188 |
137 |
188 |
+36.23% |
20,590,000 |
2024/4/16 |
107 |
156 |
107 |
138 |
+27.78% |
22,036,200 |
2024/4/15 |
119 |
120 |
108 |
108 |
-11.48% |
2,214,900 |
2024/4/12 |
130 |
134 |
121 |
122 |
-9.63% |
2,691,900 |
2024/4/11 |
146 |
161 |
132 |
135 |
-9.40% |
4,469,900 |
2024/4/10 |
145 |
165 |
132 |
149 |
-0.67% |
8,483,800 |
2024/4/9 |
192 |
202 |
147 |
150 |
-9.09% |
16,760,300 |
2024/4/8 |
110 |
165 |
102 |
165 |
+43.48% |
24,126,900 |
2024/4/5 |
88 |
115 |
85 |
115 |
+35.29% |
12,515,100 |
2024/4/4 |
85 |
88 |
84 |
85 |
+0.00% |
485,900 |
2024/4/3 |
87 |
87 |
84 |
85 |
-1.16% |
438,600 |
2024/4/2 |
89 |
90 |
84 |
86 |
-3.37% |
759,100 |
2024/4/1 |
93 |
94 |
88 |
89 |
-3.26% |
619,500 |
2024/3/29 |
88 |
92 |
88 |
92 |
+3.37% |
765,900 |
2024/3/28 |
92 |
92 |
88 |
89 |
-3.26% |
553,800 |
2024/3/27 |
94 |
95 |
88 |
92 |
-1.08% |
1,294,200 |
2024/3/26 |
99 |
108 |
92 |
93 |
-3.12% |
2,572,200 |
2024/3/25 |
92 |
106 |
92 |
96 |
+2.13% |
2,234,300 |
|