日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
34 |
34 |
31 |
32 |
-5.88% |
981,200 |
2024/7/25 |
36 |
36 |
34 |
34 |
-5.56% |
228,100 |
2024/7/24 |
38 |
39 |
35 |
36 |
-5.26% |
806,900 |
2024/7/23 |
38 |
38 |
38 |
38 |
-2.56% |
3,800 |
2024/7/22 |
38 |
39 |
38 |
39 |
+2.63% |
82,400 |
2024/7/19 |
39 |
39 |
38 |
38 |
-2.56% |
27,200 |
2024/7/18 |
38 |
39 |
38 |
39 |
+2.63% |
21,200 |
2024/7/17 |
38 |
39 |
38 |
38 |
+0.00% |
24,900 |
2024/7/16 |
39 |
39 |
38 |
38 |
-2.56% |
44,200 |
2024/7/12 |
38 |
39 |
38 |
39 |
+2.63% |
19,400 |
2024/7/11 |
39 |
39 |
38 |
38 |
-2.56% |
50,300 |
2024/7/10 |
39 |
39 |
38 |
39 |
+2.63% |
9,600 |
2024/7/9 |
39 |
39 |
38 |
38 |
+0.00% |
87,000 |
2024/7/8 |
39 |
39 |
38 |
38 |
+0.00% |
164,300 |
2024/7/5 |
39 |
39 |
38 |
38 |
-5.00% |
188,500 |
2024/7/4 |
39 |
40 |
39 |
40 |
+0.00% |
266,600 |
2024/7/3 |
40 |
40 |
38 |
40 |
+0.00% |
484,600 |
2024/7/2 |
40 |
40 |
39 |
40 |
+0.00% |
6,600 |
2024/7/1 |
39 |
40 |
39 |
40 |
+2.56% |
205,100 |
2024/6/28 |
39 |
40 |
39 |
39 |
-2.50% |
62,400 |
2024/6/27 |
40 |
40 |
39 |
40 |
+2.56% |
56,900 |
2024/6/26 |
40 |
40 |
39 |
39 |
-2.50% |
226,200 |
2024/6/25 |
39 |
40 |
39 |
40 |
+2.56% |
243,900 |
2024/6/24 |
39 |
40 |
39 |
39 |
+0.00% |
214,700 |
2024/6/21 |
40 |
40 |
39 |
39 |
-2.50% |
15,700 |
2024/6/20 |
39 |
40 |
39 |
40 |
+2.56% |
133,000 |
2024/6/19 |
40 |
40 |
39 |
39 |
+0.00% |
54,800 |
2024/6/18 |
40 |
40 |
39 |
39 |
+0.00% |
77,700 |
2024/6/17 |
40 |
40 |
39 |
39 |
-2.50% |
51,000 |
2024/6/14 |
40 |
40 |
39 |
40 |
+0.00% |
35,800 |
2024/6/13 |
40 |
40 |
39 |
40 |
+0.00% |
45,600 |
2024/6/12 |
40 |
40 |
39 |
40 |
+0.00% |
46,500 |
2024/6/11 |
40 |
40 |
39 |
40 |
+0.00% |
37,200 |
2024/6/10 |
39 |
40 |
39 |
40 |
+2.56% |
80,900 |
2024/6/7 |
39 |
40 |
39 |
39 |
+0.00% |
33,600 |
2024/6/6 |
41 |
41 |
39 |
39 |
-2.50% |
126,600 |
2024/6/5 |
40 |
41 |
39 |
40 |
+0.00% |
93,000 |
2024/6/4 |
41 |
41 |
40 |
40 |
-2.44% |
118,700 |
2024/6/3 |
40 |
41 |
39 |
41 |
+5.13% |
113,800 |
2024/5/31 |
41 |
41 |
39 |
39 |
-2.50% |
210,100 |
2024/5/30 |
40 |
40 |
39 |
40 |
+0.00% |
130,700 |
2024/5/29 |
41 |
41 |
40 |
40 |
+0.00% |
17,500 |
2024/5/28 |
41 |
41 |
40 |
40 |
-2.44% |
74,800 |
2024/5/27 |
40 |
41 |
39 |
41 |
+5.13% |
80,900 |
2024/5/24 |
40 |
41 |
39 |
39 |
-2.50% |
118,500 |
2024/5/23 |
40 |
41 |
39 |
40 |
+0.00% |
307,400 |
2024/5/22 |
40 |
41 |
39 |
40 |
+2.56% |
441,400 |
2024/5/21 |
39 |
40 |
39 |
39 |
-2.50% |
142,000 |
2024/5/20 |
40 |
40 |
39 |
40 |
+0.00% |
71,500 |
2024/5/17 |
40 |
40 |
39 |
40 |
+0.00% |
197,800 |
2024/5/16 |
40 |
41 |
39 |
40 |
+0.00% |
236,000 |
2024/5/15 |
42 |
42 |
40 |
40 |
-9.09% |
816,200 |
2024/5/14 |
48 |
52 |
42 |
44 |
+10.00% |
5,249,700 |
2024/5/13 |
40 |
41 |
40 |
40 |
-2.44% |
31,100 |
2024/5/10 |
40 |
41 |
40 |
41 |
+0.00% |
27,600 |
2024/5/9 |
41 |
41 |
40 |
41 |
+0.00% |
25,400 |
2024/5/8 |
41 |
41 |
40 |
41 |
+0.00% |
16,200 |
2024/5/7 |
41 |
41 |
40 |
41 |
+0.00% |
21,300 |
2024/5/2 |
40 |
41 |
40 |
41 |
+2.50% |
14,600 |
2024/5/1 |
40 |
41 |
40 |
40 |
+0.00% |
38,900 |
2024/4/30 |
40 |
41 |
40 |
40 |
+2.56% |
38,400 |
2024/4/26 |
39 |
41 |
39 |
39 |
-2.50% |
35,400 |
2024/4/25 |
40 |
41 |
39 |
40 |
+0.00% |
103,400 |
2024/4/24 |
40 |
41 |
40 |
40 |
+0.00% |
43,100 |
2024/4/23 |
40 |
41 |
39 |
40 |
+2.56% |
67,700 |
2024/4/22 |
40 |
40 |
39 |
39 |
-2.50% |
103,700 |
2024/4/19 |
40 |
41 |
39 |
40 |
+0.00% |
284,700 |
2024/4/18 |
42 |
42 |
40 |
40 |
-4.76% |
251,600 |
2024/4/17 |
42 |
42 |
41 |
42 |
+0.00% |
86,000 |
2024/4/16 |
42 |
43 |
42 |
42 |
+0.00% |
20,800 |
2024/4/15 |
42 |
43 |
42 |
42 |
-2.33% |
39,400 |
2024/4/12 |
42 |
43 |
42 |
43 |
+2.38% |
28,200 |
2024/4/11 |
42 |
43 |
42 |
42 |
+0.00% |
20,400 |
2024/4/10 |
42 |
43 |
42 |
42 |
-2.33% |
113,600 |
2024/4/9 |
42 |
43 |
41 |
43 |
+0.00% |
77,900 |
2024/4/8 |
42 |
43 |
42 |
43 |
+0.00% |
42,100 |
2024/4/5 |
42 |
43 |
42 |
43 |
+0.00% |
29,000 |
2024/4/4 |
43 |
43 |
42 |
43 |
+2.38% |
90,700 |
2024/4/3 |
42 |
43 |
41 |
42 |
+0.00% |
112,800 |
2024/4/2 |
44 |
44 |
41 |
42 |
-2.33% |
285,400 |
2024/4/1 |
44 |
44 |
43 |
43 |
-2.27% |
58,900 |
2024/3/29 |
44 |
44 |
43 |
44 |
+0.00% |
82,100 |
2024/3/28 |
43 |
44 |
43 |
44 |
+2.33% |
97,100 |
2024/3/27 |
44 |
44 |
43 |
43 |
+0.00% |
50,600 |
2024/3/26 |
44 |
45 |
43 |
43 |
-4.44% |
255,000 |
2024/3/25 |
46 |
46 |
44 |
45 |
-2.17% |
84,700 |
2024/3/22 |
46 |
46 |
45 |
46 |
+0.00% |
97,800 |
2024/3/21 |
46 |
46 |
45 |
46 |
+2.22% |
13,500 |
2024/3/19 |
46 |
46 |
45 |
45 |
-2.17% |
58,800 |
2024/3/18 |
45 |
47 |
45 |
46 |
+2.22% |
127,400 |
2024/3/15 |
45 |
46 |
45 |
45 |
+2.27% |
68,800 |
2024/3/14 |
45 |
46 |
44 |
44 |
-4.35% |
106,100 |
2024/3/13 |
45 |
46 |
44 |
46 |
+4.55% |
146,800 |
2024/3/12 |
45 |
45 |
44 |
44 |
+0.00% |
115,800 |
2024/3/11 |
44 |
45 |
43 |
44 |
-2.22% |
330,800 |
2024/3/8 |
48 |
48 |
44 |
45 |
-4.26% |
745,100 |
2024/3/7 |
55 |
56 |
45 |
47 |
-18.97% |
2,566,800 |
2024/3/6 |
47 |
58 |
46 |
58 |
+28.89% |
5,234,600 |
2024/3/5 |
46 |
48 |
45 |
45 |
-2.17% |
350,200 |
2024/3/4 |
45 |
46 |
43 |
46 |
+2.22% |
288,400 |
2024/3/1 |
44 |
49 |
43 |
45 |
+2.27% |
594,800 |
2024/2/29 |
44 |
46 |
43 |
44 |
-2.22% |
303,000 |
2024/2/28 |
42 |
47 |
41 |
45 |
+9.76% |
646,300 |
2024/2/27 |
42 |
42 |
41 |
41 |
-2.38% |
26,800 |
2024/2/26 |
42 |
42 |
41 |
42 |
+0.00% |
28,800 |
2024/2/22 |
42 |
42 |
41 |
42 |
+0.00% |
24,000 |
2024/2/21 |
41 |
43 |
41 |
42 |
+2.44% |
305,700 |
2024/2/20 |
41 |
42 |
40 |
41 |
+2.50% |
21,900 |
2024/2/19 |
41 |
41 |
40 |
40 |
-2.44% |
73,100 |
2024/2/16 |
41 |
42 |
40 |
41 |
-2.38% |
198,500 |
2024/2/15 |
41 |
42 |
41 |
42 |
-2.33% |
120,800 |
2024/2/14 |
42 |
43 |
42 |
43 |
+2.38% |
19,000 |
2024/2/13 |
42 |
43 |
42 |
42 |
+0.00% |
56,900 |
2024/2/9 |
43 |
44 |
41 |
42 |
-6.67% |
543,200 |
2024/2/8 |
44 |
45 |
43 |
45 |
+4.65% |
67,600 |
2024/2/7 |
44 |
44 |
43 |
43 |
-2.27% |
48,500 |
2024/2/6 |
43 |
45 |
43 |
44 |
+2.33% |
194,100 |
2024/2/5 |
44 |
44 |
43 |
43 |
-2.27% |
8,700 |
2024/2/2 |
43 |
44 |
43 |
44 |
+0.00% |
18,700 |
2024/2/1 |
44 |
44 |
43 |
44 |
+0.00% |
3,700 |
2024/1/31 |
44 |
44 |
43 |
44 |
+0.00% |
15,300 |
2024/1/30 |
43 |
44 |
43 |
44 |
+0.00% |
21,900 |
2024/1/29 |
44 |
44 |
43 |
44 |
+0.00% |
26,800 |
|