日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
55 |
56 |
54 |
56 |
+0.00% |
29,500 |
2024/9/19 |
56 |
56 |
54 |
56 |
+0.00% |
41,700 |
2024/9/18 |
55 |
57 |
54 |
56 |
+1.82% |
67,100 |
2024/9/17 |
55 |
55 |
54 |
55 |
+0.00% |
27,700 |
2024/9/13 |
56 |
57 |
54 |
55 |
-1.79% |
85,300 |
2024/9/12 |
56 |
57 |
55 |
56 |
-1.75% |
47,700 |
2024/9/11 |
58 |
58 |
56 |
57 |
-1.72% |
33,700 |
2024/9/10 |
57 |
58 |
57 |
58 |
+0.00% |
9,200 |
2024/9/9 |
58 |
58 |
55 |
58 |
+0.00% |
49,500 |
2024/9/6 |
59 |
59 |
58 |
58 |
+0.00% |
42,400 |
2024/9/5 |
58 |
58 |
58 |
58 |
+0.00% |
36,000 |
2024/9/4 |
58 |
59 |
57 |
58 |
+0.00% |
51,100 |
2024/9/3 |
58 |
59 |
58 |
58 |
+1.75% |
18,700 |
2024/9/2 |
58 |
59 |
57 |
57 |
-1.72% |
31,100 |
2024/8/30 |
59 |
59 |
56 |
58 |
+0.00% |
132,100 |
2024/8/29 |
59 |
60 |
58 |
58 |
-1.69% |
97,500 |
2024/8/28 |
61 |
61 |
59 |
59 |
-3.28% |
70,600 |
2024/8/27 |
60 |
61 |
59 |
61 |
+5.17% |
64,600 |
2024/8/26 |
60 |
60 |
58 |
58 |
-3.33% |
135,600 |
2024/8/23 |
64 |
64 |
59 |
60 |
-6.25% |
211,900 |
2024/8/22 |
67 |
67 |
63 |
64 |
-5.88% |
222,000 |
2024/8/21 |
67 |
69 |
63 |
68 |
+6.25% |
215,600 |
2024/8/20 |
59 |
70 |
59 |
64 |
+6.67% |
657,100 |
2024/8/19 |
56 |
61 |
56 |
60 |
+3.45% |
134,900 |
2024/8/16 |
56 |
58 |
54 |
58 |
+5.45% |
122,500 |
2024/8/15 |
57 |
58 |
53 |
55 |
-1.79% |
313,500 |
2024/8/14 |
61 |
61 |
56 |
56 |
-11.11% |
347,400 |
2024/8/13 |
57 |
63 |
57 |
63 |
+10.53% |
213,800 |
2024/8/9 |
56 |
58 |
56 |
57 |
+3.64% |
127,300 |
2024/8/8 |
55 |
57 |
54 |
55 |
+1.85% |
47,800 |
2024/8/7 |
52 |
55 |
52 |
54 |
+1.89% |
77,200 |
2024/8/6 |
51 |
55 |
51 |
53 |
+8.16% |
199,300 |
2024/8/5 |
56 |
58 |
48 |
49 |
-16.95% |
519,300 |
2024/8/2 |
64 |
64 |
59 |
59 |
-7.81% |
301,200 |
2024/8/1 |
62 |
66 |
62 |
64 |
+4.92% |
329,000 |
2024/7/31 |
62 |
62 |
61 |
61 |
-3.17% |
57,400 |
2024/7/30 |
63 |
63 |
61 |
63 |
+0.00% |
62,500 |
2024/7/29 |
63 |
64 |
61 |
63 |
+1.61% |
98,000 |
2024/7/26 |
62 |
64 |
58 |
62 |
+0.00% |
268,700 |
2024/7/25 |
65 |
65 |
62 |
62 |
-4.62% |
150,800 |
2024/7/24 |
66 |
66 |
65 |
65 |
-1.52% |
144,300 |
2024/7/23 |
68 |
69 |
66 |
66 |
-4.35% |
184,400 |
2024/7/22 |
70 |
70 |
67 |
69 |
-2.82% |
134,200 |
2024/7/19 |
69 |
71 |
67 |
71 |
+2.90% |
253,600 |
2024/7/18 |
64 |
74 |
63 |
69 |
+7.81% |
749,100 |
2024/7/17 |
62 |
64 |
62 |
64 |
+3.23% |
125,400 |
2024/7/16 |
61 |
64 |
61 |
62 |
+1.64% |
193,700 |
2024/7/12 |
60 |
62 |
60 |
61 |
+1.67% |
115,700 |
2024/7/11 |
61 |
62 |
60 |
60 |
-1.64% |
199,200 |
2024/7/10 |
62 |
63 |
60 |
61 |
-1.61% |
90,300 |
2024/7/9 |
63 |
64 |
61 |
62 |
-1.59% |
175,000 |
2024/7/8 |
63 |
64 |
62 |
63 |
+0.00% |
215,300 |
2024/7/5 |
65 |
65 |
61 |
63 |
-4.55% |
410,000 |
2024/7/4 |
69 |
69 |
64 |
66 |
-4.35% |
576,400 |
2024/7/3 |
69 |
69 |
66 |
69 |
+0.00% |
410,000 |
2024/7/2 |
69 |
70 |
67 |
69 |
+1.47% |
170,200 |
2024/7/1 |
70 |
70 |
66 |
68 |
-2.86% |
253,500 |
2024/6/28 |
71 |
72 |
67 |
70 |
-1.41% |
369,300 |
2024/6/27 |
70 |
71 |
70 |
71 |
+0.00% |
59,200 |
2024/6/26 |
70 |
71 |
69 |
71 |
+2.90% |
72,400 |
2024/6/25 |
69 |
71 |
69 |
69 |
-1.43% |
166,600 |
2024/6/24 |
70 |
71 |
68 |
70 |
+0.00% |
273,900 |
2024/6/21 |
71 |
73 |
70 |
70 |
-1.41% |
127,800 |
2024/6/20 |
74 |
74 |
71 |
71 |
-4.05% |
240,300 |
2024/6/19 |
76 |
76 |
74 |
74 |
-2.63% |
123,800 |
2024/6/18 |
72 |
76 |
71 |
76 |
+5.56% |
209,400 |
2024/6/17 |
77 |
77 |
71 |
72 |
-6.49% |
486,300 |
2024/6/14 |
82 |
82 |
76 |
77 |
-2.53% |
221,000 |
2024/6/13 |
81 |
81 |
78 |
79 |
-4.82% |
236,200 |
2024/6/12 |
85 |
86 |
80 |
83 |
-1.19% |
394,400 |
2024/6/11 |
77 |
84 |
75 |
84 |
+10.53% |
467,800 |
2024/6/10 |
78 |
78 |
74 |
76 |
-1.30% |
294,200 |
2024/6/7 |
79 |
80 |
75 |
77 |
-3.75% |
607,300 |
2024/6/6 |
86 |
86 |
79 |
80 |
-4.76% |
473,700 |
2024/6/5 |
87 |
88 |
80 |
84 |
-6.67% |
905,600 |
2024/6/4 |
98 |
101 |
90 |
90 |
-11.76% |
1,001,200 |
2024/6/3 |
118 |
118 |
96 |
102 |
+8.51% |
2,768,400 |
2024/5/31 |
91 |
96 |
89 |
94 |
+2.17% |
274,800 |
2024/5/30 |
89 |
98 |
85 |
92 |
+5.75% |
776,000 |
2024/5/29 |
83 |
87 |
83 |
87 |
+2.35% |
92,900 |
2024/5/28 |
85 |
87 |
84 |
85 |
-2.30% |
112,800 |
2024/5/27 |
85 |
89 |
83 |
87 |
+4.82% |
284,500 |
2024/5/24 |
75 |
83 |
75 |
83 |
+10.67% |
198,500 |
2024/5/23 |
76 |
77 |
74 |
75 |
-2.60% |
178,800 |
2024/5/22 |
79 |
80 |
75 |
77 |
-3.75% |
234,800 |
2024/5/21 |
82 |
82 |
80 |
80 |
-2.44% |
97,800 |
2024/5/20 |
81 |
83 |
80 |
82 |
-1.20% |
119,200 |
2024/5/17 |
85 |
85 |
83 |
83 |
-2.35% |
129,500 |
2024/5/16 |
83 |
88 |
81 |
85 |
-1.16% |
254,000 |
2024/5/15 |
82 |
88 |
74 |
86 |
+4.88% |
475,100 |
2024/5/14 |
80 |
86 |
80 |
82 |
+9.33% |
826,400 |
2024/5/13 |
69 |
79 |
68 |
75 |
+8.70% |
353,900 |
2024/5/10 |
70 |
71 |
68 |
69 |
-1.43% |
68,800 |
2024/5/9 |
67 |
70 |
66 |
70 |
+4.48% |
164,800 |
2024/5/8 |
68 |
68 |
66 |
67 |
-1.47% |
124,300 |
2024/5/7 |
69 |
70 |
68 |
68 |
+0.00% |
70,500 |
2024/5/2 |
69 |
70 |
67 |
68 |
-1.45% |
105,800 |
2024/5/1 |
71 |
71 |
68 |
69 |
-1.43% |
128,100 |
2024/4/30 |
71 |
72 |
69 |
70 |
+1.45% |
168,800 |
2024/4/26 |
65 |
79 |
64 |
69 |
+6.15% |
476,400 |
2024/4/25 |
66 |
66 |
64 |
65 |
-1.52% |
147,900 |
2024/4/24 |
68 |
68 |
64 |
66 |
-1.49% |
412,900 |
2024/4/23 |
70 |
71 |
66 |
67 |
-2.90% |
189,600 |
2024/4/22 |
69 |
72 |
66 |
69 |
+0.00% |
192,300 |
2024/4/19 |
74 |
74 |
68 |
69 |
-6.76% |
427,200 |
2024/4/18 |
75 |
75 |
71 |
74 |
-1.33% |
249,500 |
2024/4/17 |
83 |
83 |
75 |
75 |
-5.06% |
419,500 |
2024/4/16 |
85 |
90 |
75 |
79 |
+1.28% |
1,062,100 |
2024/4/15 |
72 |
82 |
68 |
78 |
-4.88% |
1,176,900 |
2024/4/12 |
84 |
90 |
80 |
82 |
-7.87% |
1,021,900 |
2024/4/11 |
68 |
94 |
67 |
89 |
+34.85% |
3,131,300 |
2024/4/10 |
67 |
69 |
63 |
66 |
+0.00% |
424,600 |
2024/4/9 |
68 |
68 |
61 |
66 |
-5.71% |
1,063,400 |
2024/4/8 |
76 |
79 |
70 |
70 |
-6.67% |
803,000 |
2024/4/5 |
87 |
88 |
70 |
75 |
-2.60% |
1,770,900 |
2024/4/4 |
91 |
95 |
71 |
77 |
-19.79% |
2,642,600 |
2024/4/3 |
112 |
134 |
86 |
96 |
-4.95% |
4,826,500 |
2024/4/2 |
84 |
104 |
79 |
101 |
+36.49% |
5,030,200 |
2024/4/1 |
62 |
80 |
59 |
74 |
+34.55% |
3,049,600 |
2024/3/29 |
56 |
58 |
55 |
55 |
+0.00% |
277,200 |
2024/3/28 |
55 |
56 |
53 |
55 |
+3.77% |
230,000 |
2024/3/27 |
53 |
59 |
51 |
53 |
+3.92% |
611,600 |
2024/3/26 |
52 |
64 |
51 |
51 |
+2.00% |
1,543,900 |
|