日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
80 |
81 |
79 |
81 |
+2.53% |
193,600 |
2024/9/18 |
79 |
80 |
78 |
79 |
+0.00% |
300,900 |
2024/9/17 |
79 |
79 |
77 |
79 |
-1.25% |
304,700 |
2024/9/13 |
80 |
82 |
78 |
80 |
+1.27% |
537,900 |
2024/9/12 |
79 |
81 |
78 |
79 |
+3.95% |
455,600 |
2024/9/11 |
83 |
83 |
76 |
76 |
-6.17% |
843,300 |
2024/9/10 |
83 |
86 |
81 |
81 |
-4.71% |
1,668,900 |
2024/9/9 |
82 |
105 |
81 |
85 |
+6.25% |
13,357,700 |
2024/9/6 |
80 |
81 |
79 |
80 |
+0.00% |
57,400 |
2024/9/5 |
80 |
81 |
79 |
80 |
-1.23% |
73,300 |
2024/9/4 |
80 |
82 |
79 |
81 |
-2.41% |
127,600 |
2024/9/3 |
83 |
84 |
82 |
83 |
+1.22% |
94,600 |
2024/9/2 |
82 |
85 |
81 |
82 |
+1.23% |
181,900 |
2024/8/30 |
83 |
83 |
81 |
81 |
-2.41% |
131,200 |
2024/8/29 |
80 |
83 |
80 |
83 |
+3.75% |
231,600 |
2024/8/28 |
80 |
83 |
79 |
80 |
+0.00% |
306,400 |
2024/8/27 |
80 |
80 |
79 |
80 |
+1.27% |
34,200 |
2024/8/26 |
80 |
80 |
78 |
79 |
-1.25% |
68,700 |
2024/8/23 |
80 |
80 |
79 |
80 |
+0.00% |
25,500 |
2024/8/22 |
80 |
80 |
78 |
80 |
+0.00% |
116,700 |
2024/8/21 |
79 |
82 |
79 |
80 |
+1.27% |
98,600 |
2024/8/20 |
77 |
79 |
77 |
79 |
+3.95% |
129,200 |
2024/8/19 |
77 |
78 |
76 |
76 |
-1.30% |
116,400 |
2024/8/16 |
78 |
78 |
77 |
77 |
+0.00% |
89,200 |
2024/8/15 |
77 |
79 |
76 |
77 |
-6.10% |
236,800 |
2024/8/14 |
78 |
85 |
78 |
82 |
+3.80% |
261,400 |
2024/8/13 |
77 |
80 |
77 |
79 |
+2.60% |
143,100 |
2024/8/9 |
76 |
79 |
76 |
77 |
+2.67% |
154,700 |
2024/8/8 |
74 |
77 |
73 |
75 |
+0.00% |
265,700 |
2024/8/7 |
69 |
76 |
68 |
75 |
+10.29% |
391,500 |
2024/8/6 |
66 |
71 |
66 |
68 |
+11.48% |
739,500 |
2024/8/5 |
80 |
80 |
57 |
61 |
-26.51% |
1,409,800 |
2024/8/2 |
86 |
86 |
83 |
83 |
-5.68% |
450,000 |
2024/8/1 |
89 |
90 |
85 |
88 |
-1.12% |
427,200 |
2024/7/31 |
90 |
90 |
88 |
89 |
-1.11% |
131,900 |
2024/7/30 |
89 |
90 |
89 |
90 |
+1.12% |
86,100 |
2024/7/29 |
88 |
90 |
87 |
89 |
+1.14% |
360,600 |
2024/7/26 |
88 |
89 |
87 |
88 |
+0.00% |
94,600 |
2024/7/25 |
89 |
89 |
87 |
88 |
-1.12% |
277,100 |
2024/7/24 |
91 |
91 |
89 |
89 |
-1.11% |
74,500 |
2024/7/23 |
91 |
91 |
90 |
90 |
+0.00% |
15,600 |
2024/7/22 |
90 |
91 |
89 |
90 |
-1.10% |
126,500 |
2024/7/19 |
91 |
92 |
90 |
91 |
+0.00% |
83,300 |
2024/7/18 |
91 |
92 |
91 |
91 |
-1.09% |
19,900 |
2024/7/17 |
92 |
92 |
90 |
92 |
+0.00% |
92,900 |
2024/7/16 |
93 |
93 |
91 |
92 |
-1.08% |
55,700 |
2024/7/12 |
90 |
93 |
90 |
93 |
+2.20% |
181,800 |
2024/7/11 |
91 |
91 |
89 |
91 |
+1.11% |
59,000 |
2024/7/10 |
92 |
92 |
89 |
90 |
-2.17% |
160,300 |
2024/7/9 |
92 |
92 |
91 |
92 |
+0.00% |
62,000 |
2024/7/8 |
92 |
93 |
91 |
92 |
+0.00% |
44,800 |
2024/7/5 |
91 |
93 |
90 |
92 |
+1.10% |
86,000 |
2024/7/4 |
92 |
92 |
90 |
91 |
-2.15% |
85,700 |
2024/7/3 |
90 |
93 |
90 |
93 |
+1.09% |
42,600 |
2024/7/2 |
91 |
92 |
90 |
92 |
+1.10% |
88,000 |
2024/7/1 |
93 |
93 |
91 |
91 |
-2.15% |
93,900 |
2024/6/28 |
91 |
93 |
91 |
93 |
+2.20% |
50,200 |
2024/6/27 |
92 |
93 |
91 |
91 |
-1.09% |
73,000 |
2024/6/26 |
92 |
93 |
91 |
92 |
+1.10% |
41,800 |
2024/6/25 |
90 |
92 |
90 |
91 |
+1.11% |
70,400 |
2024/6/24 |
89 |
90 |
89 |
90 |
+0.00% |
28,000 |
2024/6/21 |
89 |
90 |
89 |
90 |
+1.12% |
45,400 |
2024/6/20 |
89 |
91 |
89 |
89 |
+0.00% |
75,800 |
2024/6/19 |
90 |
91 |
89 |
89 |
+0.00% |
108,600 |
2024/6/18 |
89 |
90 |
89 |
89 |
-1.11% |
71,500 |
2024/6/17 |
90 |
91 |
89 |
90 |
-1.10% |
94,800 |
2024/6/14 |
90 |
91 |
89 |
91 |
+1.11% |
228,200 |
2024/6/13 |
91 |
92 |
90 |
90 |
-1.10% |
85,600 |
2024/6/12 |
90 |
92 |
90 |
91 |
+0.00% |
41,800 |
2024/6/11 |
93 |
93 |
91 |
91 |
-1.09% |
43,300 |
2024/6/10 |
92 |
93 |
91 |
92 |
+0.00% |
107,600 |
2024/6/7 |
91 |
92 |
89 |
92 |
+2.22% |
85,500 |
2024/6/6 |
91 |
91 |
89 |
90 |
-1.10% |
88,900 |
2024/6/5 |
94 |
94 |
90 |
91 |
-2.15% |
203,300 |
2024/6/4 |
92 |
94 |
92 |
93 |
+1.09% |
266,500 |
2024/6/3 |
91 |
92 |
90 |
92 |
+1.10% |
134,100 |
2024/5/31 |
88 |
92 |
88 |
91 |
+2.25% |
264,800 |
2024/5/30 |
87 |
89 |
86 |
89 |
+1.14% |
338,300 |
2024/5/29 |
92 |
92 |
88 |
88 |
-3.30% |
388,900 |
2024/5/28 |
91 |
92 |
91 |
91 |
+0.00% |
86,400 |
2024/5/27 |
93 |
93 |
91 |
91 |
-1.09% |
91,400 |
2024/5/24 |
92 |
93 |
91 |
92 |
+0.00% |
222,800 |
2024/5/23 |
94 |
94 |
91 |
92 |
-2.13% |
334,600 |
2024/5/22 |
95 |
95 |
93 |
94 |
+0.00% |
206,400 |
2024/5/21 |
97 |
98 |
94 |
94 |
-3.09% |
157,600 |
2024/5/20 |
94 |
98 |
94 |
97 |
+3.19% |
254,900 |
2024/5/17 |
95 |
96 |
93 |
94 |
-1.05% |
214,100 |
2024/5/16 |
96 |
97 |
95 |
95 |
-2.06% |
350,500 |
2024/5/15 |
100 |
101 |
96 |
97 |
-7.62% |
779,900 |
2024/5/14 |
105 |
107 |
105 |
105 |
-1.87% |
256,800 |
2024/5/13 |
106 |
107 |
104 |
107 |
+0.94% |
124,600 |
2024/5/10 |
105 |
106 |
104 |
106 |
+0.00% |
99,800 |
2024/5/9 |
105 |
106 |
103 |
106 |
+0.95% |
99,000 |
2024/5/8 |
107 |
108 |
105 |
105 |
-1.87% |
174,800 |
2024/5/7 |
105 |
108 |
104 |
107 |
+1.90% |
166,700 |
2024/5/2 |
104 |
106 |
104 |
105 |
+0.00% |
97,600 |
2024/5/1 |
105 |
108 |
104 |
105 |
-1.87% |
261,300 |
2024/4/30 |
101 |
107 |
101 |
107 |
+7.00% |
468,900 |
2024/4/26 |
101 |
103 |
100 |
100 |
+0.00% |
182,900 |
2024/4/25 |
104 |
105 |
99 |
100 |
-3.85% |
488,400 |
2024/4/24 |
105 |
106 |
102 |
104 |
-0.95% |
674,300 |
2024/4/23 |
108 |
109 |
101 |
105 |
+0.00% |
1,451,200 |
2024/4/22 |
109 |
112 |
100 |
105 |
+15.38% |
5,849,000 |
2024/4/19 |
93 |
93 |
89 |
91 |
-2.15% |
217,900 |
2024/4/18 |
93 |
93 |
92 |
93 |
+1.09% |
7,500 |
2024/4/17 |
93 |
93 |
92 |
92 |
-1.08% |
38,300 |
2024/4/16 |
94 |
94 |
92 |
93 |
-1.06% |
51,100 |
2024/4/15 |
94 |
94 |
92 |
94 |
+0.00% |
112,100 |
2024/4/12 |
96 |
96 |
94 |
94 |
-2.08% |
55,400 |
2024/4/11 |
94 |
96 |
94 |
96 |
+1.05% |
94,000 |
2024/4/10 |
93 |
95 |
93 |
95 |
+0.00% |
27,000 |
2024/4/9 |
95 |
95 |
93 |
95 |
+1.06% |
22,700 |
2024/4/8 |
94 |
95 |
93 |
94 |
+1.08% |
30,200 |
2024/4/5 |
93 |
94 |
93 |
93 |
-1.06% |
101,400 |
2024/4/4 |
96 |
97 |
94 |
94 |
-1.05% |
60,100 |
2024/4/3 |
95 |
96 |
95 |
95 |
+0.00% |
70,000 |
2024/4/2 |
97 |
97 |
95 |
95 |
-2.06% |
91,800 |
2024/4/1 |
98 |
98 |
96 |
97 |
+2.11% |
143,000 |
2024/3/29 |
95 |
97 |
95 |
95 |
+0.00% |
64,800 |
2024/3/28 |
95 |
96 |
95 |
95 |
-1.04% |
44,100 |
2024/3/27 |
97 |
98 |
95 |
96 |
+0.00% |
223,600 |
2024/3/26 |
95 |
97 |
95 |
96 |
+1.05% |
72,600 |
2024/3/25 |
96 |
98 |
95 |
95 |
-2.06% |
176,400 |
|