| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
69 |
69 |
68 |
68 |
-1.45% |
84,100 |
| 2024/9/18 |
68 |
69 |
67 |
69 |
+1.47% |
47,900 |
| 2024/9/17 |
70 |
70 |
68 |
68 |
-1.45% |
86,300 |
| 2024/9/13 |
69 |
70 |
69 |
69 |
-1.43% |
10,900 |
| 2024/9/12 |
69 |
71 |
69 |
70 |
+2.94% |
89,300 |
| 2024/9/11 |
71 |
71 |
68 |
68 |
-4.23% |
119,600 |
| 2024/9/10 |
70 |
71 |
69 |
71 |
+1.43% |
100,000 |
| 2024/9/9 |
66 |
70 |
65 |
70 |
+4.48% |
167,900 |
| 2024/9/6 |
69 |
70 |
66 |
67 |
-2.90% |
358,900 |
| 2024/9/5 |
69 |
71 |
68 |
69 |
-1.43% |
187,700 |
| 2024/9/4 |
70 |
71 |
69 |
70 |
-1.41% |
175,700 |
| 2024/9/3 |
70 |
72 |
70 |
71 |
+1.43% |
121,500 |
| 2024/9/2 |
73 |
74 |
70 |
70 |
-4.11% |
284,200 |
| 2024/8/30 |
77 |
78 |
71 |
73 |
-5.19% |
562,800 |
| 2024/8/29 |
78 |
80 |
76 |
77 |
-1.28% |
187,700 |
| 2024/8/28 |
77 |
78 |
77 |
78 |
+2.63% |
75,200 |
| 2024/8/27 |
79 |
80 |
76 |
76 |
-2.56% |
206,100 |
| 2024/8/26 |
79 |
79 |
76 |
78 |
-1.27% |
285,600 |
| 2024/8/23 |
80 |
80 |
77 |
79 |
-2.47% |
338,600 |
| 2024/8/22 |
77 |
84 |
75 |
81 |
+2.53% |
1,047,400 |
| 2024/8/21 |
69 |
90 |
69 |
79 |
+14.49% |
5,816,700 |
| 2024/8/20 |
68 |
72 |
68 |
69 |
+1.47% |
296,300 |
| 2024/8/19 |
69 |
70 |
68 |
68 |
-1.45% |
121,800 |
| 2024/8/16 |
69 |
70 |
68 |
69 |
+1.47% |
88,200 |
| 2024/8/15 |
71 |
71 |
67 |
68 |
-6.85% |
498,200 |
| 2024/8/14 |
71 |
74 |
70 |
73 |
+4.29% |
214,700 |
| 2024/8/13 |
69 |
72 |
69 |
70 |
+1.45% |
286,000 |
| 2024/8/9 |
70 |
70 |
67 |
69 |
+1.47% |
150,200 |
| 2024/8/8 |
66 |
70 |
66 |
68 |
-2.86% |
387,700 |
| 2024/8/7 |
65 |
71 |
65 |
70 |
+2.94% |
610,900 |
| 2024/8/6 |
65 |
72 |
65 |
68 |
+13.33% |
443,700 |
| 2024/8/5 |
83 |
83 |
55 |
60 |
-29.41% |
985,900 |
| 2024/8/2 |
86 |
86 |
84 |
85 |
-2.30% |
234,200 |
| 2024/8/1 |
89 |
89 |
87 |
87 |
-2.25% |
54,100 |
| 2024/7/31 |
89 |
91 |
87 |
89 |
+0.00% |
107,500 |
| 2024/7/30 |
88 |
89 |
87 |
89 |
+2.30% |
41,700 |
| 2024/7/29 |
89 |
90 |
87 |
87 |
-2.25% |
123,400 |
| 2024/7/26 |
90 |
91 |
89 |
89 |
+0.00% |
103,400 |
| 2024/7/25 |
91 |
91 |
89 |
89 |
-2.20% |
102,400 |
| 2024/7/24 |
92 |
93 |
91 |
91 |
-1.09% |
107,900 |
| 2024/7/23 |
91 |
92 |
89 |
92 |
+2.22% |
105,600 |
| 2024/7/22 |
89 |
96 |
88 |
90 |
+1.12% |
632,500 |
| 2024/7/19 |
89 |
89 |
88 |
89 |
+1.14% |
50,100 |
| 2024/7/18 |
89 |
89 |
88 |
88 |
-1.12% |
158,700 |
| 2024/7/17 |
88 |
89 |
88 |
89 |
+0.00% |
73,600 |
| 2024/7/16 |
89 |
89 |
88 |
89 |
+0.00% |
53,900 |
| 2024/7/12 |
87 |
89 |
87 |
89 |
+1.14% |
72,100 |
| 2024/7/11 |
88 |
88 |
87 |
88 |
+0.00% |
48,200 |
| 2024/7/10 |
87 |
88 |
86 |
88 |
+1.15% |
75,700 |
| 2024/7/9 |
88 |
89 |
87 |
87 |
+0.00% |
106,400 |
| 2024/7/8 |
88 |
88 |
87 |
87 |
+0.00% |
45,400 |
| 2024/7/5 |
87 |
89 |
87 |
87 |
+0.00% |
129,300 |
| 2024/7/4 |
87 |
88 |
87 |
87 |
+0.00% |
54,300 |
| 2024/7/3 |
88 |
88 |
87 |
87 |
+0.00% |
52,600 |
| 2024/7/2 |
86 |
88 |
86 |
87 |
+1.16% |
71,400 |
| 2024/7/1 |
87 |
87 |
86 |
86 |
-2.27% |
116,200 |
| 2024/6/28 |
86 |
88 |
85 |
88 |
+3.53% |
63,800 |
| 2024/6/27 |
87 |
87 |
84 |
85 |
-3.41% |
243,500 |
| 2024/6/26 |
87 |
88 |
86 |
88 |
+1.15% |
68,400 |
| 2024/6/25 |
87 |
88 |
87 |
87 |
+0.00% |
117,400 |
| 2024/6/24 |
85 |
87 |
85 |
87 |
+1.16% |
95,500 |
| 2024/6/21 |
84 |
86 |
83 |
86 |
+2.38% |
111,000 |
| 2024/6/20 |
84 |
85 |
84 |
84 |
-1.18% |
71,100 |
| 2024/6/19 |
87 |
87 |
84 |
85 |
-1.16% |
149,100 |
| 2024/6/18 |
89 |
89 |
86 |
86 |
-2.27% |
143,500 |
| 2024/6/17 |
89 |
89 |
87 |
88 |
+0.00% |
84,000 |
| 2024/6/14 |
87 |
88 |
87 |
88 |
+0.00% |
61,400 |
| 2024/6/13 |
87 |
89 |
87 |
88 |
+1.15% |
107,400 |
| 2024/6/12 |
87 |
88 |
87 |
87 |
+0.00% |
40,500 |
| 2024/6/11 |
88 |
88 |
87 |
87 |
-1.14% |
74,600 |
| 2024/6/10 |
87 |
88 |
86 |
88 |
+1.15% |
94,200 |
| 2024/6/7 |
86 |
87 |
85 |
87 |
+0.00% |
62,800 |
| 2024/6/6 |
86 |
87 |
85 |
87 |
+1.16% |
72,500 |
| 2024/6/5 |
85 |
86 |
85 |
86 |
+1.18% |
57,400 |
| 2024/6/4 |
84 |
86 |
84 |
85 |
+1.19% |
137,800 |
| 2024/6/3 |
82 |
85 |
82 |
84 |
+2.44% |
78,100 |
| 2024/5/31 |
82 |
83 |
81 |
82 |
+0.00% |
59,800 |
| 2024/5/30 |
84 |
84 |
82 |
82 |
-3.53% |
54,400 |
| 2024/5/29 |
85 |
85 |
84 |
85 |
+0.00% |
43,800 |
| 2024/5/28 |
85 |
85 |
84 |
85 |
+0.00% |
65,200 |
| 2024/5/27 |
82 |
85 |
82 |
85 |
+3.66% |
107,000 |
| 2024/5/24 |
81 |
82 |
80 |
82 |
+1.23% |
131,500 |
| 2024/5/23 |
83 |
83 |
81 |
81 |
-2.41% |
76,200 |
| 2024/5/22 |
84 |
84 |
83 |
83 |
-1.19% |
76,700 |
| 2024/5/21 |
85 |
85 |
83 |
84 |
-1.18% |
56,500 |
| 2024/5/20 |
83 |
85 |
83 |
85 |
+2.41% |
191,800 |
| 2024/5/17 |
83 |
83 |
81 |
83 |
+0.00% |
159,800 |
| 2024/5/16 |
83 |
85 |
83 |
83 |
-4.60% |
199,500 |
| 2024/5/15 |
87 |
88 |
83 |
87 |
+0.00% |
280,200 |
| 2024/5/14 |
87 |
88 |
86 |
87 |
+0.00% |
107,000 |
| 2024/5/13 |
86 |
89 |
86 |
87 |
+0.00% |
185,800 |
| 2024/5/10 |
85 |
87 |
85 |
87 |
+2.35% |
70,500 |
| 2024/5/9 |
83 |
85 |
83 |
85 |
+1.19% |
103,300 |
| 2024/5/8 |
82 |
84 |
82 |
84 |
+3.70% |
170,100 |
| 2024/5/7 |
81 |
83 |
81 |
81 |
+1.25% |
111,600 |
| 2024/5/2 |
80 |
81 |
80 |
80 |
-1.23% |
39,700 |
| 2024/5/1 |
81 |
81 |
80 |
81 |
+1.25% |
93,500 |
| 2024/4/30 |
81 |
82 |
80 |
80 |
-1.23% |
94,400 |
| 2024/4/26 |
83 |
83 |
80 |
81 |
-1.22% |
194,300 |
| 2024/4/25 |
84 |
84 |
82 |
82 |
+0.00% |
98,300 |
| 2024/4/24 |
83 |
84 |
82 |
82 |
-1.20% |
127,600 |
| 2024/4/23 |
84 |
84 |
83 |
83 |
-1.19% |
37,600 |
| 2024/4/22 |
84 |
84 |
82 |
84 |
+1.20% |
88,900 |
| 2024/4/19 |
85 |
85 |
83 |
83 |
-1.19% |
100,600 |
| 2024/4/18 |
84 |
85 |
84 |
84 |
+0.00% |
88,300 |
| 2024/4/17 |
85 |
85 |
84 |
84 |
+0.00% |
60,900 |
| 2024/4/16 |
84 |
85 |
84 |
84 |
-2.33% |
123,900 |
| 2024/4/15 |
86 |
86 |
85 |
86 |
+1.18% |
92,300 |
| 2024/4/12 |
86 |
86 |
85 |
85 |
-1.16% |
42,400 |
| 2024/4/11 |
85 |
86 |
84 |
86 |
+1.18% |
78,600 |
| 2024/4/10 |
86 |
86 |
85 |
85 |
+0.00% |
54,300 |
| 2024/4/9 |
86 |
86 |
85 |
85 |
-1.16% |
75,700 |
| 2024/4/8 |
84 |
86 |
84 |
86 |
+2.38% |
59,000 |
| 2024/4/5 |
84 |
86 |
84 |
84 |
-1.18% |
105,000 |
| 2024/4/4 |
85 |
86 |
85 |
85 |
+0.00% |
76,100 |
| 2024/4/3 |
84 |
87 |
84 |
85 |
+1.19% |
228,600 |
| 2024/4/2 |
86 |
86 |
84 |
84 |
-1.18% |
177,300 |
| 2024/4/1 |
87 |
87 |
85 |
85 |
+0.00% |
129,300 |
| 2024/3/29 |
88 |
89 |
85 |
85 |
-2.30% |
327,100 |
| 2024/3/28 |
95 |
95 |
86 |
87 |
+2.35% |
1,364,600 |
| 2024/3/27 |
86 |
87 |
84 |
85 |
-1.16% |
183,800 |
| 2024/3/26 |
87 |
87 |
85 |
86 |
-2.27% |
182,700 |
| 2024/3/25 |
88 |
89 |
87 |
88 |
-1.12% |
152,900 |
|
