| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
70 |
71 |
70 |
71 |
+1.43% |
54,900 |
| 2024/10/3 |
70 |
71 |
70 |
70 |
+0.00% |
7,300 |
| 2024/10/2 |
70 |
71 |
69 |
70 |
-1.41% |
32,100 |
| 2024/10/1 |
71 |
71 |
70 |
71 |
+1.43% |
10,800 |
| 2024/9/30 |
71 |
72 |
69 |
70 |
-4.11% |
61,300 |
| 2024/9/27 |
71 |
73 |
71 |
73 |
+2.82% |
70,500 |
| 2024/9/26 |
72 |
72 |
71 |
71 |
-1.39% |
19,400 |
| 2024/9/25 |
72 |
72 |
71 |
72 |
+1.41% |
24,600 |
| 2024/9/24 |
72 |
72 |
71 |
71 |
+0.00% |
26,200 |
| 2024/9/20 |
72 |
72 |
71 |
71 |
-1.39% |
63,700 |
| 2024/9/19 |
71 |
72 |
71 |
72 |
+2.86% |
21,200 |
| 2024/9/18 |
70 |
72 |
70 |
70 |
+0.00% |
16,800 |
| 2024/9/17 |
71 |
72 |
69 |
70 |
+0.00% |
73,900 |
| 2024/9/13 |
71 |
72 |
69 |
70 |
-1.41% |
118,500 |
| 2024/9/12 |
71 |
72 |
70 |
71 |
+1.43% |
23,400 |
| 2024/9/11 |
72 |
72 |
70 |
70 |
-1.41% |
46,000 |
| 2024/9/10 |
71 |
72 |
71 |
71 |
+1.43% |
59,700 |
| 2024/9/9 |
69 |
70 |
68 |
70 |
+0.00% |
106,800 |
| 2024/9/6 |
72 |
72 |
69 |
70 |
-2.78% |
111,500 |
| 2024/9/5 |
70 |
72 |
70 |
72 |
+2.86% |
80,900 |
| 2024/9/4 |
72 |
72 |
70 |
70 |
-4.11% |
81,300 |
| 2024/9/3 |
73 |
73 |
72 |
73 |
+1.39% |
67,200 |
| 2024/9/2 |
74 |
75 |
72 |
72 |
+0.00% |
155,900 |
| 2024/8/30 |
72 |
72 |
71 |
72 |
+1.41% |
9,200 |
| 2024/8/29 |
73 |
73 |
70 |
71 |
-2.74% |
112,900 |
| 2024/8/28 |
71 |
73 |
71 |
73 |
+1.39% |
37,800 |
| 2024/8/27 |
73 |
73 |
71 |
72 |
+0.00% |
73,800 |
| 2024/8/26 |
72 |
72 |
71 |
72 |
+0.00% |
56,000 |
| 2024/8/23 |
71 |
72 |
71 |
72 |
+0.00% |
62,600 |
| 2024/8/22 |
73 |
73 |
70 |
72 |
+0.00% |
128,600 |
| 2024/8/21 |
71 |
73 |
70 |
72 |
+1.41% |
74,400 |
| 2024/8/20 |
71 |
71 |
69 |
71 |
+0.00% |
129,600 |
| 2024/8/19 |
70 |
71 |
70 |
71 |
+0.00% |
57,800 |
| 2024/8/16 |
71 |
71 |
69 |
71 |
+0.00% |
192,900 |
| 2024/8/15 |
74 |
75 |
64 |
71 |
-6.58% |
651,600 |
| 2024/8/14 |
76 |
77 |
74 |
76 |
+2.70% |
71,800 |
| 2024/8/13 |
74 |
77 |
74 |
74 |
+0.00% |
51,400 |
| 2024/8/9 |
75 |
76 |
72 |
74 |
-1.33% |
168,300 |
| 2024/8/8 |
73 |
75 |
71 |
75 |
+2.74% |
73,700 |
| 2024/8/7 |
66 |
73 |
66 |
73 |
+8.96% |
156,000 |
| 2024/8/6 |
66 |
67 |
62 |
67 |
+9.84% |
334,300 |
| 2024/8/5 |
75 |
76 |
55 |
61 |
-20.78% |
499,800 |
| 2024/8/2 |
79 |
79 |
76 |
77 |
-3.75% |
341,800 |
| 2024/8/1 |
82 |
82 |
79 |
80 |
-1.23% |
93,000 |
| 2024/7/31 |
80 |
82 |
80 |
81 |
+0.00% |
75,600 |
| 2024/7/30 |
81 |
81 |
80 |
81 |
+1.25% |
123,700 |
| 2024/7/29 |
81 |
81 |
80 |
80 |
+0.00% |
31,000 |
| 2024/7/26 |
81 |
81 |
79 |
80 |
+0.00% |
90,900 |
| 2024/7/25 |
80 |
81 |
80 |
80 |
-1.23% |
56,700 |
| 2024/7/24 |
82 |
82 |
80 |
81 |
+0.00% |
84,600 |
| 2024/7/23 |
81 |
82 |
81 |
81 |
+1.25% |
28,000 |
| 2024/7/22 |
81 |
81 |
80 |
80 |
-1.23% |
136,000 |
| 2024/7/19 |
83 |
83 |
81 |
81 |
-1.22% |
72,000 |
| 2024/7/18 |
84 |
84 |
82 |
82 |
-2.38% |
121,200 |
| 2024/7/17 |
81 |
84 |
81 |
84 |
+3.70% |
152,200 |
| 2024/7/16 |
82 |
82 |
81 |
81 |
-1.22% |
22,200 |
| 2024/7/12 |
81 |
82 |
80 |
82 |
+2.50% |
72,200 |
| 2024/7/11 |
82 |
82 |
80 |
80 |
-1.23% |
77,100 |
| 2024/7/10 |
82 |
82 |
80 |
81 |
-1.22% |
110,100 |
| 2024/7/9 |
82 |
82 |
81 |
82 |
+0.00% |
19,300 |
| 2024/7/8 |
82 |
82 |
81 |
82 |
+1.23% |
58,500 |
| 2024/7/5 |
83 |
83 |
81 |
81 |
-1.22% |
309,900 |
| 2024/7/4 |
82 |
83 |
82 |
82 |
-2.38% |
62,600 |
| 2024/7/3 |
83 |
84 |
82 |
84 |
+1.20% |
57,800 |
| 2024/7/2 |
83 |
83 |
82 |
83 |
+1.22% |
45,700 |
| 2024/7/1 |
84 |
84 |
82 |
82 |
-1.20% |
221,500 |
| 2024/6/28 |
84 |
85 |
83 |
83 |
-2.35% |
224,100 |
| 2024/6/27 |
85 |
85 |
83 |
85 |
+0.00% |
197,700 |
| 2024/6/26 |
86 |
87 |
84 |
85 |
-3.41% |
881,800 |
| 2024/6/25 |
90 |
102 |
86 |
88 |
+8.64% |
8,598,700 |
| 2024/6/24 |
81 |
81 |
79 |
81 |
+1.25% |
18,700 |
| 2024/6/21 |
80 |
81 |
80 |
80 |
+1.27% |
15,900 |
| 2024/6/20 |
80 |
81 |
79 |
79 |
+0.00% |
79,500 |
| 2024/6/19 |
81 |
81 |
79 |
79 |
-1.25% |
26,600 |
| 2024/6/18 |
81 |
81 |
79 |
80 |
+0.00% |
138,900 |
| 2024/6/17 |
80 |
81 |
80 |
80 |
+0.00% |
20,100 |
| 2024/6/14 |
81 |
81 |
80 |
80 |
+0.00% |
26,800 |
| 2024/6/13 |
81 |
81 |
80 |
80 |
-2.44% |
25,600 |
| 2024/6/12 |
81 |
82 |
81 |
82 |
+0.00% |
28,100 |
| 2024/6/11 |
81 |
82 |
80 |
82 |
+1.23% |
48,700 |
| 2024/6/10 |
80 |
81 |
80 |
81 |
+1.25% |
52,300 |
| 2024/6/7 |
81 |
81 |
80 |
80 |
-1.23% |
13,500 |
| 2024/6/6 |
81 |
82 |
80 |
81 |
+0.00% |
29,000 |
| 2024/6/5 |
82 |
82 |
81 |
81 |
-1.22% |
34,100 |
| 2024/6/4 |
80 |
82 |
80 |
82 |
+1.23% |
27,600 |
| 2024/6/3 |
80 |
81 |
79 |
81 |
+2.53% |
23,300 |
| 2024/5/31 |
80 |
80 |
79 |
79 |
+0.00% |
49,300 |
| 2024/5/30 |
80 |
80 |
79 |
79 |
+0.00% |
12,600 |
| 2024/5/29 |
82 |
82 |
79 |
79 |
-2.47% |
128,900 |
| 2024/5/28 |
81 |
82 |
80 |
81 |
-1.22% |
110,100 |
| 2024/5/27 |
81 |
82 |
81 |
82 |
+1.23% |
19,700 |
| 2024/5/24 |
82 |
82 |
81 |
81 |
-1.22% |
25,400 |
| 2024/5/23 |
81 |
82 |
81 |
82 |
+1.23% |
59,400 |
| 2024/5/22 |
82 |
82 |
81 |
81 |
-1.22% |
44,600 |
| 2024/5/21 |
83 |
84 |
82 |
82 |
+0.00% |
142,000 |
| 2024/5/20 |
82 |
82 |
80 |
82 |
+0.00% |
83,200 |
| 2024/5/17 |
82 |
82 |
81 |
82 |
+1.23% |
92,900 |
| 2024/5/16 |
82 |
82 |
80 |
81 |
-1.22% |
99,200 |
| 2024/5/15 |
81 |
83 |
80 |
82 |
+0.00% |
87,900 |
| 2024/5/14 |
82 |
82 |
81 |
82 |
-1.20% |
63,200 |
| 2024/5/13 |
81 |
83 |
80 |
83 |
+3.75% |
128,500 |
| 2024/5/10 |
82 |
83 |
80 |
80 |
-2.44% |
265,200 |
| 2024/5/9 |
83 |
83 |
81 |
82 |
+0.00% |
66,000 |
| 2024/5/8 |
82 |
83 |
81 |
82 |
-1.20% |
37,200 |
| 2024/5/7 |
83 |
83 |
80 |
83 |
+0.00% |
228,500 |
| 2024/5/2 |
82 |
84 |
82 |
83 |
+1.22% |
44,600 |
| 2024/5/1 |
82 |
84 |
81 |
82 |
+1.23% |
99,800 |
| 2024/4/30 |
82 |
82 |
81 |
81 |
-1.22% |
110,500 |
| 2024/4/26 |
83 |
83 |
82 |
82 |
+0.00% |
106,500 |
| 2024/4/25 |
82 |
83 |
82 |
82 |
+0.00% |
83,600 |
| 2024/4/24 |
85 |
85 |
82 |
82 |
-2.38% |
73,300 |
| 2024/4/23 |
83 |
84 |
82 |
84 |
+2.44% |
60,900 |
| 2024/4/22 |
81 |
83 |
81 |
82 |
+0.00% |
51,700 |
| 2024/4/19 |
82 |
83 |
80 |
82 |
+0.00% |
290,200 |
| 2024/4/18 |
83 |
83 |
81 |
82 |
+0.00% |
158,400 |
| 2024/4/17 |
82 |
84 |
81 |
82 |
+0.00% |
323,700 |
| 2024/4/16 |
85 |
95 |
81 |
82 |
-4.65% |
2,689,200 |
| 2024/4/15 |
85 |
87 |
83 |
86 |
+1.18% |
193,200 |
| 2024/4/12 |
86 |
86 |
84 |
85 |
-1.16% |
211,000 |
| 2024/4/11 |
87 |
87 |
85 |
86 |
-1.15% |
236,100 |
| 2024/4/10 |
88 |
88 |
84 |
87 |
-1.14% |
845,600 |
| 2024/4/9 |
100 |
102 |
86 |
88 |
-12.87% |
3,577,000 |
| 2024/4/8 |
77 |
108 |
77 |
101 |
+29.49% |
8,630,700 |
|
