日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
47 |
49 |
47 |
49 |
+2.08% |
638,200 |
2024/10/2 |
46 |
48 |
46 |
48 |
+2.13% |
510,700 |
2024/10/1 |
46 |
48 |
46 |
47 |
+2.17% |
592,600 |
2024/9/30 |
46 |
47 |
46 |
46 |
-4.17% |
336,300 |
2024/9/27 |
49 |
49 |
48 |
48 |
+0.00% |
471,200 |
2024/9/26 |
49 |
49 |
48 |
48 |
+0.00% |
255,500 |
2024/9/25 |
49 |
49 |
48 |
48 |
+0.00% |
355,300 |
2024/9/24 |
47 |
49 |
47 |
48 |
+0.00% |
724,400 |
2024/9/20 |
46 |
48 |
46 |
48 |
+4.35% |
348,200 |
2024/9/19 |
47 |
47 |
46 |
46 |
+0.00% |
240,400 |
2024/9/18 |
46 |
47 |
46 |
46 |
+0.00% |
221,800 |
2024/9/17 |
47 |
48 |
46 |
46 |
-2.13% |
294,800 |
2024/9/13 |
47 |
47 |
46 |
47 |
-2.08% |
926,500 |
2024/9/12 |
48 |
49 |
48 |
48 |
+0.00% |
467,100 |
2024/9/11 |
48 |
49 |
47 |
48 |
-2.04% |
410,000 |
2024/9/10 |
49 |
50 |
48 |
49 |
+4.26% |
379,300 |
2024/9/9 |
47 |
48 |
46 |
47 |
-4.08% |
480,400 |
2024/9/6 |
49 |
50 |
49 |
49 |
-2.00% |
380,100 |
2024/9/5 |
49 |
50 |
49 |
50 |
+0.00% |
447,800 |
2024/9/4 |
50 |
50 |
48 |
50 |
-1.96% |
825,600 |
2024/9/3 |
51 |
51 |
50 |
51 |
+2.00% |
283,600 |
2024/9/2 |
51 |
51 |
50 |
50 |
+0.00% |
538,500 |
2024/8/30 |
50 |
51 |
49 |
50 |
-1.96% |
523,100 |
2024/8/29 |
50 |
51 |
50 |
51 |
+0.00% |
505,000 |
2024/8/28 |
51 |
64 |
50 |
51 |
+2.00% |
5,262,600 |
2024/8/27 |
50 |
52 |
50 |
50 |
-1.96% |
794,500 |
2024/8/26 |
51 |
51 |
50 |
51 |
+2.00% |
471,800 |
2024/8/23 |
51 |
51 |
50 |
50 |
-1.96% |
368,400 |
2024/8/22 |
52 |
52 |
51 |
51 |
+0.00% |
281,400 |
2024/8/21 |
52 |
52 |
51 |
51 |
+0.00% |
230,400 |
2024/8/20 |
52 |
53 |
51 |
51 |
+0.00% |
441,600 |
2024/8/19 |
50 |
52 |
50 |
51 |
+2.00% |
567,700 |
2024/8/16 |
51 |
51 |
50 |
50 |
+0.00% |
366,000 |
2024/8/15 |
51 |
52 |
49 |
50 |
-1.96% |
626,100 |
2024/8/14 |
48 |
52 |
48 |
51 |
+6.25% |
569,900 |
2024/8/13 |
45 |
48 |
45 |
48 |
+4.35% |
524,000 |
2024/8/9 |
47 |
47 |
45 |
46 |
+0.00% |
476,100 |
2024/8/8 |
45 |
47 |
45 |
46 |
+0.00% |
345,000 |
2024/8/7 |
41 |
47 |
41 |
46 |
+4.55% |
724,400 |
2024/8/6 |
40 |
45 |
39 |
44 |
+22.22% |
885,000 |
2024/8/5 |
48 |
48 |
31 |
36 |
-26.53% |
1,773,100 |
2024/8/2 |
51 |
51 |
49 |
49 |
-5.77% |
871,600 |
2024/8/1 |
53 |
53 |
52 |
52 |
-1.89% |
448,600 |
2024/7/31 |
52 |
53 |
52 |
53 |
+1.92% |
525,100 |
2024/7/30 |
53 |
53 |
52 |
52 |
-1.89% |
371,600 |
2024/7/29 |
51 |
53 |
51 |
53 |
+3.92% |
494,700 |
2024/7/26 |
51 |
52 |
51 |
51 |
+0.00% |
378,700 |
2024/7/25 |
51 |
52 |
50 |
51 |
-1.92% |
815,400 |
2024/7/24 |
53 |
54 |
52 |
52 |
+0.00% |
615,200 |
2024/7/23 |
52 |
54 |
52 |
52 |
+0.00% |
497,500 |
2024/7/22 |
53 |
53 |
51 |
52 |
+0.00% |
746,400 |
2024/7/19 |
52 |
53 |
52 |
52 |
+0.00% |
349,600 |
2024/7/18 |
53 |
53 |
52 |
52 |
-1.89% |
510,500 |
2024/7/17 |
54 |
55 |
53 |
53 |
-1.85% |
478,700 |
2024/7/16 |
52 |
55 |
51 |
54 |
+3.85% |
618,500 |
2024/7/12 |
51 |
52 |
51 |
52 |
+1.96% |
326,000 |
2024/7/11 |
51 |
52 |
51 |
51 |
+0.00% |
369,800 |
2024/7/10 |
51 |
52 |
51 |
51 |
-1.92% |
401,100 |
2024/7/9 |
53 |
53 |
51 |
52 |
+0.00% |
588,800 |
2024/7/8 |
53 |
54 |
52 |
52 |
-1.89% |
616,500 |
2024/7/5 |
54 |
54 |
53 |
53 |
+0.00% |
346,300 |
2024/7/4 |
54 |
54 |
53 |
53 |
+0.00% |
443,800 |
2024/7/3 |
53 |
54 |
53 |
53 |
+0.00% |
384,200 |
2024/7/2 |
54 |
54 |
53 |
53 |
-1.85% |
482,400 |
2024/7/1 |
54 |
55 |
54 |
54 |
-1.82% |
408,200 |
2024/6/28 |
55 |
55 |
54 |
55 |
+1.85% |
246,500 |
2024/6/27 |
55 |
55 |
54 |
54 |
+0.00% |
200,400 |
2024/6/26 |
54 |
55 |
54 |
54 |
-1.82% |
245,400 |
2024/6/25 |
54 |
55 |
53 |
55 |
+0.00% |
459,500 |
2024/6/24 |
55 |
56 |
54 |
55 |
+0.00% |
319,800 |
2024/6/21 |
55 |
56 |
55 |
55 |
+0.00% |
236,000 |
2024/6/20 |
55 |
56 |
55 |
55 |
+0.00% |
376,700 |
2024/6/19 |
58 |
58 |
55 |
55 |
-3.51% |
860,500 |
2024/6/18 |
58 |
59 |
57 |
57 |
-1.72% |
339,400 |
2024/6/17 |
57 |
60 |
57 |
58 |
+1.75% |
642,000 |
2024/6/14 |
59 |
61 |
57 |
57 |
-6.56% |
1,065,800 |
2024/6/13 |
56 |
65 |
56 |
61 |
+7.02% |
3,545,500 |
2024/6/12 |
57 |
58 |
56 |
57 |
+0.00% |
428,100 |
2024/6/11 |
58 |
58 |
57 |
57 |
-1.72% |
339,100 |
2024/6/10 |
57 |
58 |
56 |
58 |
+1.75% |
277,900 |
2024/6/7 |
57 |
58 |
56 |
57 |
+0.00% |
602,300 |
2024/6/6 |
59 |
60 |
57 |
57 |
-5.00% |
499,200 |
2024/6/5 |
57 |
60 |
57 |
60 |
+3.45% |
554,800 |
2024/6/4 |
57 |
58 |
56 |
58 |
+3.57% |
516,600 |
2024/6/3 |
57 |
58 |
56 |
56 |
+0.00% |
453,500 |
2024/5/31 |
58 |
58 |
56 |
56 |
-3.45% |
449,500 |
2024/5/30 |
57 |
59 |
57 |
58 |
+0.00% |
521,300 |
2024/5/29 |
58 |
60 |
57 |
58 |
+0.00% |
763,500 |
2024/5/28 |
60 |
60 |
56 |
58 |
-1.69% |
1,233,500 |
2024/5/27 |
58 |
60 |
58 |
59 |
+0.00% |
671,700 |
2024/5/24 |
63 |
63 |
59 |
59 |
-7.81% |
1,925,300 |
2024/5/23 |
70 |
70 |
62 |
64 |
-9.86% |
6,105,500 |
2024/5/22 |
56 |
78 |
56 |
71 |
+29.09% |
29,062,600 |
2024/5/21 |
57 |
57 |
55 |
55 |
-5.17% |
640,400 |
2024/5/20 |
58 |
61 |
57 |
58 |
+3.57% |
1,115,200 |
2024/5/17 |
55 |
56 |
54 |
56 |
+5.66% |
968,600 |
2024/5/16 |
54 |
55 |
53 |
53 |
-3.64% |
724,200 |
2024/5/15 |
58 |
61 |
54 |
55 |
+7.84% |
5,124,700 |
2024/5/14 |
51 |
51 |
50 |
51 |
+2.00% |
423,400 |
2024/5/13 |
51 |
51 |
50 |
50 |
-1.96% |
424,000 |
2024/5/10 |
51 |
51 |
50 |
51 |
+2.00% |
337,800 |
2024/5/9 |
50 |
51 |
50 |
50 |
+0.00% |
453,200 |
2024/5/8 |
50 |
51 |
50 |
50 |
+0.00% |
325,700 |
2024/5/7 |
50 |
51 |
49 |
50 |
+0.00% |
464,000 |
2024/5/2 |
50 |
51 |
49 |
50 |
+0.00% |
363,900 |
2024/5/1 |
51 |
51 |
49 |
50 |
+0.00% |
434,700 |
2024/4/30 |
50 |
51 |
50 |
50 |
-1.96% |
379,300 |
2024/4/26 |
49 |
51 |
49 |
51 |
+4.08% |
488,400 |
2024/4/25 |
50 |
50 |
49 |
49 |
+0.00% |
253,300 |
2024/4/24 |
49 |
50 |
49 |
49 |
+0.00% |
307,100 |
2024/4/23 |
49 |
50 |
49 |
49 |
+0.00% |
316,300 |
2024/4/22 |
50 |
50 |
49 |
49 |
-2.00% |
403,700 |
2024/4/19 |
51 |
51 |
49 |
50 |
+0.00% |
619,300 |
2024/4/18 |
50 |
51 |
50 |
50 |
+0.00% |
416,500 |
2024/4/17 |
51 |
52 |
50 |
50 |
+0.00% |
569,300 |
2024/4/16 |
51 |
52 |
50 |
50 |
-1.96% |
666,600 |
2024/4/15 |
51 |
52 |
50 |
51 |
+0.00% |
542,800 |
2024/4/12 |
52 |
52 |
51 |
51 |
+0.00% |
544,400 |
2024/4/11 |
51 |
52 |
51 |
51 |
+0.00% |
467,700 |
2024/4/10 |
52 |
52 |
51 |
51 |
+0.00% |
459,700 |
2024/4/9 |
52 |
52 |
50 |
51 |
-1.92% |
730,100 |
2024/4/8 |
51 |
52 |
51 |
52 |
+1.96% |
467,000 |
2024/4/5 |
52 |
53 |
51 |
51 |
-1.92% |
567,100 |
|