日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
56 |
56 |
54 |
55 |
-1.79% |
1,567,900 |
2024/7/25 |
56 |
57 |
55 |
56 |
-3.45% |
1,595,900 |
2024/7/24 |
59 |
59 |
57 |
58 |
+0.00% |
1,087,200 |
2024/7/23 |
57 |
60 |
57 |
58 |
+1.75% |
1,316,900 |
2024/7/22 |
59 |
59 |
57 |
57 |
-1.72% |
935,500 |
2024/7/19 |
60 |
60 |
58 |
58 |
-1.69% |
1,231,100 |
2024/7/18 |
62 |
63 |
59 |
59 |
-3.28% |
2,622,700 |
2024/7/17 |
59 |
62 |
58 |
61 |
+5.17% |
1,858,100 |
2024/7/16 |
56 |
59 |
56 |
58 |
+1.75% |
1,893,800 |
2024/7/12 |
55 |
57 |
55 |
57 |
+1.79% |
1,028,900 |
2024/7/11 |
56 |
57 |
55 |
56 |
+0.00% |
1,185,300 |
2024/7/10 |
57 |
57 |
55 |
56 |
+0.00% |
2,120,900 |
2024/7/9 |
56 |
57 |
55 |
56 |
-1.75% |
1,868,800 |
2024/7/8 |
56 |
57 |
55 |
57 |
+1.79% |
1,098,400 |
2024/7/5 |
56 |
57 |
56 |
56 |
+0.00% |
642,500 |
2024/7/4 |
57 |
57 |
56 |
56 |
-1.75% |
756,700 |
2024/7/3 |
55 |
57 |
55 |
57 |
+3.64% |
713,000 |
2024/7/2 |
56 |
56 |
55 |
55 |
+0.00% |
837,500 |
2024/7/1 |
56 |
57 |
55 |
55 |
-1.79% |
988,600 |
2024/6/28 |
58 |
58 |
56 |
56 |
-1.75% |
614,800 |
2024/6/27 |
57 |
58 |
56 |
57 |
+0.00% |
784,600 |
2024/6/26 |
57 |
58 |
57 |
57 |
-1.72% |
633,000 |
2024/6/25 |
56 |
58 |
55 |
58 |
+5.45% |
876,000 |
2024/6/24 |
57 |
57 |
55 |
55 |
-1.79% |
574,900 |
2024/6/21 |
57 |
57 |
56 |
56 |
-1.75% |
557,600 |
2024/6/20 |
55 |
57 |
55 |
57 |
+5.56% |
735,900 |
2024/6/19 |
56 |
57 |
54 |
54 |
-5.26% |
1,438,100 |
2024/6/18 |
58 |
59 |
56 |
57 |
-1.72% |
1,184,600 |
2024/6/17 |
58 |
59 |
56 |
58 |
-7.94% |
2,523,400 |
2024/6/14 |
61 |
64 |
60 |
63 |
+3.28% |
2,322,200 |
2024/6/13 |
61 |
62 |
60 |
61 |
+0.00% |
1,173,600 |
2024/6/12 |
61 |
62 |
59 |
61 |
+0.00% |
1,183,200 |
2024/6/11 |
62 |
62 |
61 |
61 |
-1.61% |
1,388,100 |
2024/6/10 |
63 |
65 |
62 |
62 |
-1.59% |
816,500 |
2024/6/7 |
62 |
64 |
62 |
63 |
+1.61% |
614,000 |
2024/6/6 |
67 |
68 |
62 |
62 |
-6.06% |
2,605,200 |
2024/6/5 |
67 |
69 |
66 |
66 |
-1.49% |
1,539,000 |
2024/6/4 |
66 |
69 |
66 |
67 |
+1.52% |
1,624,800 |
2024/6/3 |
65 |
67 |
64 |
66 |
+0.00% |
1,141,200 |
2024/5/31 |
63 |
66 |
63 |
66 |
+3.12% |
991,200 |
2024/5/30 |
62 |
64 |
62 |
64 |
+1.59% |
1,122,000 |
2024/5/29 |
66 |
67 |
63 |
63 |
-4.55% |
1,036,900 |
2024/5/28 |
63 |
67 |
62 |
66 |
+6.45% |
1,705,300 |
2024/5/27 |
64 |
64 |
62 |
62 |
-3.12% |
1,556,400 |
2024/5/24 |
65 |
66 |
64 |
64 |
-1.54% |
1,508,400 |
2024/5/23 |
71 |
71 |
64 |
65 |
-10.96% |
7,062,100 |
2024/5/22 |
66 |
73 |
64 |
73 |
+8.96% |
7,220,300 |
2024/5/21 |
64 |
70 |
63 |
67 |
+8.06% |
8,497,200 |
2024/5/20 |
61 |
64 |
61 |
62 |
+0.00% |
2,776,300 |
2024/5/17 |
59 |
62 |
58 |
62 |
+5.08% |
2,326,500 |
2024/5/16 |
56 |
59 |
55 |
59 |
+5.36% |
3,233,800 |
2024/5/15 |
56 |
57 |
55 |
56 |
+0.00% |
1,012,600 |
2024/5/14 |
55 |
57 |
55 |
56 |
+0.00% |
800,200 |
2024/5/13 |
55 |
56 |
54 |
56 |
+0.00% |
620,900 |
2024/5/10 |
56 |
56 |
54 |
56 |
+0.00% |
999,400 |
2024/5/9 |
56 |
56 |
54 |
56 |
+1.82% |
1,885,200 |
2024/5/8 |
55 |
57 |
54 |
55 |
+0.00% |
1,238,700 |
2024/5/7 |
55 |
55 |
54 |
55 |
+3.77% |
850,600 |
2024/5/2 |
54 |
55 |
53 |
53 |
-3.64% |
1,389,100 |
2024/5/1 |
55 |
56 |
54 |
55 |
-1.79% |
2,028,800 |
2024/4/30 |
58 |
59 |
56 |
56 |
-1.75% |
1,765,400 |
2024/4/26 |
55 |
60 |
55 |
57 |
+5.56% |
3,425,600 |
2024/4/25 |
57 |
58 |
54 |
54 |
-5.26% |
3,369,900 |
2024/4/24 |
61 |
61 |
56 |
57 |
-6.56% |
5,323,400 |
2024/4/23 |
51 |
68 |
50 |
61 |
+19.61% |
33,435,400 |
2024/4/22 |
51 |
51 |
49 |
51 |
+2.00% |
850,800 |
2024/4/19 |
51 |
51 |
49 |
50 |
-1.96% |
1,203,400 |
2024/4/18 |
51 |
52 |
49 |
51 |
+0.00% |
2,035,200 |
2024/4/17 |
52 |
52 |
51 |
51 |
+0.00% |
744,400 |
2024/4/16 |
52 |
53 |
51 |
51 |
-1.92% |
1,317,000 |
2024/4/15 |
52 |
53 |
51 |
52 |
+0.00% |
1,126,500 |
2024/4/12 |
55 |
56 |
52 |
52 |
-5.45% |
2,006,500 |
2024/4/11 |
54 |
56 |
54 |
55 |
+0.00% |
1,812,900 |
2024/4/10 |
54 |
56 |
54 |
55 |
+1.85% |
1,550,000 |
2024/4/9 |
52 |
56 |
50 |
54 |
+5.88% |
3,648,700 |
2024/4/8 |
51 |
53 |
50 |
51 |
+0.00% |
2,461,100 |
2024/4/5 |
49 |
54 |
49 |
51 |
+6.25% |
3,477,400 |
2024/4/4 |
50 |
51 |
48 |
48 |
-5.88% |
4,995,900 |
2024/4/3 |
51 |
53 |
50 |
51 |
-3.77% |
3,722,800 |
2024/4/2 |
55 |
59 |
53 |
53 |
-3.64% |
4,864,800 |
2024/4/1 |
61 |
61 |
55 |
55 |
-9.84% |
4,096,400 |
2024/3/29 |
64 |
64 |
58 |
61 |
-6.15% |
5,370,500 |
2024/3/28 |
64 |
66 |
64 |
65 |
+0.00% |
1,487,100 |
2024/3/27 |
71 |
71 |
63 |
65 |
-9.72% |
6,110,100 |
2024/3/26 |
72 |
78 |
71 |
72 |
-2.70% |
5,303,800 |
2024/3/25 |
69 |
81 |
69 |
74 |
+8.82% |
11,432,800 |
2024/3/22 |
69 |
70 |
68 |
68 |
-2.86% |
1,247,500 |
2024/3/21 |
68 |
70 |
67 |
70 |
+6.06% |
1,686,400 |
2024/3/19 |
67 |
70 |
66 |
66 |
-1.49% |
2,453,200 |
2024/3/18 |
61 |
71 |
61 |
67 |
+8.06% |
7,275,700 |
2024/3/15 |
61 |
62 |
60 |
62 |
+0.00% |
1,946,300 |
2024/3/14 |
62 |
64 |
61 |
62 |
+3.33% |
1,472,600 |
2024/3/13 |
65 |
65 |
60 |
60 |
-7.69% |
2,827,900 |
2024/3/12 |
64 |
68 |
63 |
65 |
+1.56% |
2,075,900 |
2024/3/11 |
64 |
66 |
62 |
64 |
-1.54% |
2,258,500 |
2024/3/8 |
70 |
71 |
61 |
65 |
-10.96% |
6,743,900 |
2024/3/7 |
78 |
79 |
67 |
73 |
-3.95% |
9,954,700 |
2024/3/6 |
59 |
80 |
58 |
76 |
+24.59% |
19,846,400 |
2024/3/5 |
62 |
63 |
58 |
61 |
+1.67% |
7,106,300 |
2024/3/4 |
53 |
61 |
52 |
60 |
+17.65% |
8,128,400 |
2024/3/1 |
54 |
54 |
51 |
51 |
-5.56% |
2,814,100 |
2024/2/29 |
53 |
57 |
51 |
54 |
+1.89% |
8,052,500 |
2024/2/28 |
53 |
54 |
52 |
53 |
-1.85% |
1,780,900 |
2024/2/27 |
51 |
54 |
50 |
54 |
+5.88% |
3,751,500 |
2024/2/26 |
45 |
52 |
44 |
51 |
+15.91% |
5,596,900 |
2024/2/22 |
45 |
46 |
44 |
44 |
-2.22% |
1,279,500 |
2024/2/21 |
46 |
50 |
45 |
45 |
-2.17% |
3,453,300 |
2024/2/20 |
43 |
46 |
43 |
46 |
+4.55% |
2,013,500 |
2024/2/19 |
42 |
44 |
41 |
44 |
+7.32% |
1,018,400 |
2024/2/16 |
40 |
42 |
39 |
41 |
+2.50% |
1,682,000 |
2024/2/15 |
42 |
43 |
40 |
40 |
-4.76% |
1,644,100 |
2024/2/14 |
42 |
43 |
42 |
42 |
+0.00% |
596,200 |
2024/2/13 |
43 |
43 |
42 |
42 |
-2.33% |
1,272,200 |
2024/2/9 |
44 |
44 |
43 |
43 |
-2.27% |
699,700 |
2024/2/8 |
43 |
44 |
43 |
44 |
+2.33% |
681,100 |
2024/2/7 |
44 |
44 |
43 |
43 |
-2.27% |
815,100 |
2024/2/6 |
44 |
45 |
43 |
44 |
+2.33% |
1,170,300 |
2024/2/5 |
44 |
44 |
43 |
43 |
+0.00% |
1,017,100 |
2024/2/2 |
43 |
44 |
43 |
43 |
+0.00% |
652,100 |
2024/2/1 |
44 |
45 |
43 |
43 |
-2.27% |
956,000 |
2024/1/31 |
45 |
45 |
44 |
44 |
-2.22% |
1,055,000 |
2024/1/30 |
45 |
45 |
44 |
45 |
+2.27% |
635,500 |
2024/1/29 |
45 |
45 |
44 |
44 |
-2.22% |
762,200 |
|