| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
30 |
31 |
29 |
30 |
+0.00% |
74,999,800 |
| 2024/10/3 |
30 |
31 |
30 |
30 |
+0.00% |
73,537,200 |
| 2024/10/2 |
31 |
32 |
30 |
30 |
-3.23% |
86,210,500 |
| 2024/10/1 |
31 |
31 |
30 |
31 |
+0.00% |
70,648,400 |
| 2024/9/30 |
29 |
31 |
29 |
31 |
+3.33% |
55,429,700 |
| 2024/9/27 |
31 |
32 |
30 |
30 |
+3.45% |
65,654,700 |
| 2024/9/26 |
30 |
30 |
29 |
29 |
+0.00% |
44,546,300 |
| 2024/9/25 |
29 |
30 |
29 |
29 |
+0.00% |
36,998,100 |
| 2024/9/24 |
28 |
31 |
28 |
29 |
+0.00% |
64,765,600 |
| 2024/9/20 |
28 |
29 |
28 |
29 |
+0.00% |
51,223,300 |
| 2024/9/19 |
28 |
29 |
28 |
29 |
+3.57% |
63,360,600 |
| 2024/9/18 |
29 |
29 |
28 |
28 |
+0.00% |
66,677,500 |
| 2024/9/17 |
28 |
29 |
28 |
28 |
-3.45% |
63,252,100 |
| 2024/9/13 |
28 |
29 |
28 |
29 |
+0.00% |
65,415,500 |
| 2024/9/12 |
29 |
29 |
28 |
29 |
+3.57% |
60,095,700 |
| 2024/9/11 |
29 |
30 |
28 |
28 |
-6.67% |
48,371,800 |
| 2024/9/10 |
29 |
30 |
28 |
30 |
+7.14% |
83,862,400 |
| 2024/9/9 |
28 |
29 |
28 |
28 |
-3.45% |
56,652,600 |
| 2024/9/6 |
30 |
31 |
28 |
29 |
-3.33% |
98,635,400 |
| 2024/9/5 |
30 |
31 |
30 |
30 |
+0.00% |
112,436,700 |
| 2024/9/4 |
32 |
32 |
30 |
30 |
-3.23% |
85,414,000 |
| 2024/9/3 |
30 |
32 |
30 |
31 |
+0.00% |
60,284,600 |
| 2024/9/2 |
31 |
32 |
30 |
31 |
+0.00% |
53,980,300 |
| 2024/8/30 |
31 |
31 |
30 |
31 |
+0.00% |
50,762,200 |
| 2024/8/29 |
31 |
32 |
31 |
31 |
-3.12% |
39,056,800 |
| 2024/8/28 |
33 |
33 |
31 |
32 |
+0.00% |
33,346,100 |
| 2024/8/27 |
32 |
33 |
31 |
32 |
+0.00% |
54,879,400 |
| 2024/8/26 |
32 |
33 |
31 |
32 |
+3.23% |
76,362,900 |
| 2024/8/23 |
31 |
32 |
31 |
31 |
-3.12% |
62,531,000 |
| 2024/8/22 |
32 |
32 |
31 |
32 |
+0.00% |
75,885,400 |
| 2024/8/21 |
32 |
33 |
31 |
32 |
+0.00% |
57,397,500 |
| 2024/8/20 |
33 |
34 |
32 |
32 |
+0.00% |
32,457,700 |
| 2024/8/19 |
31 |
33 |
31 |
32 |
+0.00% |
32,752,000 |
| 2024/8/16 |
32 |
33 |
31 |
32 |
+0.00% |
25,958,100 |
| 2024/8/15 |
33 |
34 |
32 |
32 |
-5.88% |
26,076,100 |
| 2024/8/14 |
36 |
36 |
33 |
34 |
-2.86% |
8,554,800 |
| 2024/8/13 |
34 |
37 |
33 |
35 |
-5.41% |
13,343,000 |
| 2024/8/9 |
36 |
38 |
35 |
37 |
+0.00% |
36,570,700 |
| 2024/8/8 |
38 |
38 |
36 |
37 |
-2.63% |
21,842,000 |
| 2024/8/7 |
38 |
39 |
37 |
38 |
+5.56% |
20,150,100 |
| 2024/8/6 |
37 |
40 |
35 |
36 |
+9.09% |
15,885,300 |
| 2024/8/5 |
44 |
45 |
31 |
33 |
-25.00% |
50,501,200 |
| 2024/8/2 |
42 |
47 |
40 |
44 |
+2.33% |
39,282,600 |
| 2024/8/1 |
45 |
49 |
41 |
43 |
-2.27% |
30,627,300 |
| 2024/7/31 |
38 |
44 |
38 |
44 |
+15.79% |
35,814,600 |
| 2024/7/30 |
38 |
40 |
37 |
38 |
+2.70% |
36,806,700 |
| 2024/7/29 |
37 |
38 |
36 |
37 |
+0.00% |
22,899,400 |
| 2024/7/26 |
36 |
38 |
35 |
37 |
+2.78% |
26,813,900 |
| 2024/7/25 |
36 |
37 |
35 |
36 |
-2.70% |
17,734,700 |
| 2024/7/24 |
38 |
38 |
36 |
37 |
-2.63% |
18,258,500 |
| 2024/7/23 |
37 |
39 |
36 |
38 |
+0.00% |
18,661,100 |
| 2024/7/22 |
38 |
40 |
37 |
38 |
+2.70% |
17,129,000 |
| 2024/7/19 |
37 |
38 |
37 |
37 |
+0.00% |
10,829,900 |
| 2024/7/18 |
37 |
38 |
36 |
37 |
-5.13% |
15,970,700 |
| 2024/7/17 |
40 |
40 |
38 |
39 |
+0.00% |
17,041,000 |
| 2024/7/16 |
41 |
41 |
38 |
39 |
-4.88% |
16,924,300 |
| 2024/7/12 |
39 |
42 |
39 |
41 |
+5.13% |
19,715,600 |
| 2024/7/11 |
39 |
39 |
37 |
39 |
+0.00% |
13,870,200 |
| 2024/7/10 |
38 |
40 |
36 |
39 |
+2.63% |
5,962,400 |
| 2024/7/9 |
39 |
42 |
36 |
38 |
-5.00% |
23,630,800 |
| 2024/7/8 |
39 |
41 |
38 |
40 |
-2.44% |
11,660,300 |
| 2024/7/5 |
50 |
52 |
40 |
41 |
-16.33% |
73,930,800 |
| 2024/7/4 |
50 |
55 |
47 |
49 |
-3.92% |
78,448,300 |
| 2024/7/3 |
35 |
53 |
35 |
51 |
+54.55% |
197,410,700 |
| 2024/7/2 |
34 |
34 |
32 |
33 |
-2.94% |
57,048,000 |
| 2024/7/1 |
31 |
34 |
31 |
34 |
+13.33% |
35,488,700 |
| 2024/6/28 |
31 |
31 |
30 |
30 |
+0.00% |
9,805,000 |
| 2024/6/27 |
31 |
31 |
30 |
30 |
+0.00% |
812,600 |
| 2024/6/26 |
30 |
31 |
30 |
30 |
-3.23% |
841,700 |
| 2024/6/25 |
31 |
31 |
30 |
31 |
+3.33% |
1,034,700 |
| 2024/6/24 |
31 |
31 |
30 |
30 |
+0.00% |
886,200 |
| 2024/6/21 |
30 |
31 |
29 |
30 |
+0.00% |
1,558,500 |
| 2024/6/20 |
30 |
31 |
29 |
30 |
+0.00% |
2,131,900 |
| 2024/6/19 |
31 |
31 |
30 |
30 |
-3.23% |
1,884,000 |
| 2024/6/18 |
30 |
31 |
30 |
31 |
+3.33% |
2,028,200 |
| 2024/6/17 |
30 |
31 |
29 |
30 |
-3.23% |
3,708,100 |
| 2024/6/14 |
31 |
32 |
30 |
31 |
+0.00% |
3,774,400 |
| 2024/6/13 |
32 |
32 |
31 |
31 |
-3.12% |
1,489,100 |
| 2024/6/12 |
31 |
32 |
31 |
32 |
+0.00% |
1,204,900 |
| 2024/6/11 |
32 |
32 |
31 |
32 |
+0.00% |
1,140,200 |
| 2024/6/10 |
32 |
32 |
31 |
32 |
+0.00% |
1,117,700 |
| 2024/6/7 |
32 |
32 |
31 |
32 |
+3.23% |
2,461,100 |
| 2024/6/6 |
31 |
33 |
31 |
31 |
-3.12% |
2,540,200 |
| 2024/6/5 |
32 |
33 |
31 |
32 |
+0.00% |
2,919,400 |
| 2024/6/4 |
32 |
33 |
31 |
32 |
+0.00% |
2,155,600 |
| 2024/6/3 |
32 |
33 |
31 |
32 |
-3.03% |
3,139,700 |
| 2024/5/31 |
33 |
34 |
32 |
33 |
+0.00% |
3,095,400 |
| 2024/5/30 |
33 |
34 |
32 |
33 |
-2.94% |
3,557,700 |
| 2024/5/29 |
38 |
38 |
33 |
34 |
-5.56% |
7,365,500 |
| 2024/5/28 |
39 |
40 |
36 |
36 |
-5.26% |
6,340,100 |
| 2024/5/27 |
33 |
40 |
33 |
38 |
+15.15% |
13,154,700 |
| 2024/5/24 |
34 |
34 |
33 |
33 |
-2.94% |
4,280,400 |
| 2024/5/23 |
35 |
35 |
33 |
34 |
+0.00% |
4,103,600 |
| 2024/5/22 |
34 |
36 |
33 |
34 |
+3.03% |
6,564,600 |
| 2024/5/21 |
35 |
35 |
33 |
33 |
-5.71% |
4,741,800 |
| 2024/5/20 |
34 |
36 |
34 |
35 |
+6.06% |
4,786,900 |
| 2024/5/17 |
34 |
35 |
33 |
33 |
-2.94% |
3,581,800 |
| 2024/5/16 |
33 |
35 |
32 |
34 |
+0.00% |
6,083,200 |
| 2024/5/15 |
35 |
35 |
33 |
34 |
-2.86% |
5,687,300 |
| 2024/5/14 |
33 |
36 |
33 |
35 |
+9.38% |
9,123,000 |
| 2024/5/13 |
32 |
33 |
31 |
32 |
+0.00% |
2,272,200 |
| 2024/5/10 |
32 |
33 |
31 |
32 |
+0.00% |
2,220,100 |
| 2024/5/9 |
33 |
34 |
32 |
32 |
-3.03% |
2,089,400 |
| 2024/5/8 |
33 |
34 |
33 |
33 |
-2.94% |
1,106,500 |
| 2024/5/7 |
34 |
34 |
33 |
34 |
+3.03% |
1,148,500 |
| 2024/5/2 |
34 |
34 |
33 |
33 |
+0.00% |
1,002,200 |
| 2024/5/1 |
33 |
34 |
33 |
33 |
-2.94% |
1,067,100 |
| 2024/4/30 |
34 |
34 |
33 |
34 |
-5.56% |
3,416,300 |
| 2024/4/26 |
36 |
36 |
35 |
36 |
+2.86% |
1,339,900 |
| 2024/4/25 |
36 |
36 |
35 |
35 |
+0.00% |
1,163,400 |
| 2024/4/24 |
35 |
36 |
35 |
35 |
+0.00% |
1,021,600 |
| 2024/4/23 |
36 |
36 |
35 |
35 |
+0.00% |
1,840,100 |
| 2024/4/22 |
35 |
36 |
35 |
35 |
+0.00% |
1,700,400 |
| 2024/4/19 |
37 |
37 |
35 |
35 |
-5.41% |
2,817,300 |
| 2024/4/18 |
36 |
37 |
35 |
37 |
+2.78% |
2,358,600 |
| 2024/4/17 |
36 |
37 |
35 |
36 |
+0.00% |
1,606,200 |
| 2024/4/16 |
36 |
37 |
36 |
36 |
+0.00% |
1,480,900 |
| 2024/4/15 |
36 |
37 |
36 |
36 |
-2.70% |
2,449,800 |
| 2024/4/12 |
37 |
37 |
36 |
37 |
+2.78% |
1,680,500 |
| 2024/4/11 |
36 |
37 |
36 |
36 |
+0.00% |
1,173,100 |
| 2024/4/10 |
35 |
37 |
35 |
36 |
+0.00% |
1,787,700 |
| 2024/4/9 |
35 |
36 |
35 |
36 |
+2.86% |
2,007,100 |
| 2024/4/8 |
36 |
37 |
35 |
35 |
+0.00% |
2,499,700 |
|
