日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
63 |
64 |
62 |
64 |
+1.59% |
1,005,600 |
2024/9/19 |
62 |
63 |
62 |
63 |
+1.61% |
270,100 |
2024/9/18 |
61 |
62 |
60 |
62 |
+3.33% |
382,700 |
2024/9/17 |
60 |
62 |
60 |
60 |
+0.00% |
458,400 |
2024/9/13 |
62 |
63 |
60 |
60 |
-4.76% |
565,600 |
2024/9/12 |
61 |
63 |
61 |
63 |
+6.78% |
540,000 |
2024/9/11 |
61 |
62 |
58 |
59 |
-3.28% |
1,059,200 |
2024/9/10 |
66 |
66 |
61 |
61 |
+0.00% |
1,262,000 |
2024/9/9 |
60 |
63 |
60 |
61 |
-1.61% |
639,900 |
2024/9/6 |
64 |
64 |
60 |
62 |
-3.12% |
627,000 |
2024/9/5 |
63 |
65 |
62 |
64 |
+0.00% |
893,600 |
2024/9/4 |
66 |
67 |
64 |
64 |
-4.48% |
1,260,000 |
2024/9/3 |
66 |
68 |
66 |
67 |
+1.52% |
798,800 |
2024/9/2 |
67 |
67 |
64 |
66 |
-1.49% |
1,042,000 |
2024/8/30 |
67 |
67 |
66 |
67 |
+1.52% |
719,400 |
2024/8/29 |
68 |
68 |
65 |
66 |
-2.94% |
1,608,800 |
2024/8/28 |
69 |
69 |
67 |
68 |
-1.45% |
1,057,600 |
2024/8/27 |
70 |
70 |
68 |
69 |
-1.43% |
1,223,900 |
2024/8/26 |
67 |
71 |
67 |
70 |
+4.48% |
1,136,000 |
2024/8/23 |
70 |
70 |
66 |
67 |
-2.90% |
1,009,100 |
2024/8/22 |
68 |
71 |
68 |
69 |
+2.99% |
1,257,700 |
2024/8/21 |
65 |
68 |
65 |
67 |
+1.52% |
1,001,600 |
2024/8/20 |
64 |
66 |
64 |
66 |
+4.76% |
1,316,300 |
2024/8/19 |
64 |
67 |
63 |
63 |
-1.56% |
1,367,800 |
2024/8/16 |
64 |
65 |
63 |
64 |
+1.59% |
1,130,600 |
2024/8/15 |
65 |
65 |
63 |
63 |
-3.08% |
927,800 |
2024/8/14 |
64 |
65 |
63 |
65 |
+3.17% |
1,045,900 |
2024/8/13 |
62 |
64 |
62 |
63 |
+3.28% |
624,200 |
2024/8/9 |
60 |
63 |
60 |
61 |
+1.67% |
1,417,300 |
2024/8/8 |
61 |
62 |
58 |
60 |
+0.00% |
1,932,600 |
2024/8/7 |
59 |
64 |
58 |
60 |
+1.69% |
2,235,300 |
2024/8/6 |
59 |
62 |
58 |
59 |
+5.36% |
2,052,400 |
2024/8/5 |
62 |
66 |
54 |
56 |
-12.50% |
3,721,500 |
2024/8/2 |
67 |
68 |
64 |
64 |
-7.25% |
1,806,700 |
2024/8/1 |
70 |
71 |
68 |
69 |
-4.17% |
1,789,300 |
2024/7/31 |
70 |
72 |
68 |
72 |
+0.00% |
2,145,500 |
2024/7/30 |
72 |
73 |
71 |
72 |
-2.70% |
1,626,100 |
2024/7/29 |
69 |
75 |
68 |
74 |
+8.82% |
2,464,300 |
2024/7/26 |
69 |
71 |
68 |
68 |
+0.00% |
1,017,300 |
2024/7/25 |
69 |
71 |
68 |
68 |
-4.23% |
1,137,400 |
2024/7/24 |
72 |
74 |
70 |
71 |
-2.74% |
1,267,300 |
2024/7/23 |
74 |
77 |
73 |
73 |
-1.35% |
967,800 |
2024/7/22 |
74 |
76 |
71 |
74 |
+1.37% |
1,239,300 |
2024/7/19 |
76 |
77 |
73 |
73 |
-5.19% |
1,727,900 |
2024/7/18 |
79 |
81 |
76 |
77 |
-2.53% |
1,281,000 |
2024/7/17 |
73 |
81 |
73 |
79 |
+8.22% |
3,113,500 |
2024/7/16 |
74 |
75 |
71 |
73 |
-5.19% |
1,891,700 |
2024/7/12 |
71 |
83 |
70 |
77 |
+8.45% |
7,178,400 |
2024/7/11 |
72 |
72 |
69 |
71 |
+0.00% |
757,900 |
2024/7/10 |
73 |
74 |
70 |
71 |
-4.05% |
1,052,000 |
2024/7/9 |
74 |
75 |
72 |
74 |
-1.33% |
1,763,500 |
2024/7/8 |
73 |
76 |
72 |
75 |
+4.17% |
1,410,100 |
2024/7/5 |
72 |
73 |
71 |
72 |
+2.86% |
1,096,300 |
2024/7/4 |
73 |
75 |
70 |
70 |
-4.11% |
1,516,400 |
2024/7/3 |
69 |
73 |
68 |
73 |
+5.80% |
1,696,000 |
2024/7/2 |
69 |
70 |
68 |
69 |
+1.47% |
1,123,700 |
2024/7/1 |
69 |
69 |
68 |
68 |
+1.49% |
563,900 |
2024/6/28 |
67 |
69 |
67 |
67 |
+1.52% |
800,800 |
2024/6/27 |
68 |
68 |
65 |
66 |
-4.35% |
963,800 |
2024/6/26 |
66 |
70 |
65 |
69 |
+4.55% |
1,464,400 |
2024/6/25 |
65 |
66 |
65 |
66 |
-1.49% |
834,400 |
2024/6/24 |
64 |
67 |
63 |
67 |
+6.35% |
700,600 |
2024/6/21 |
64 |
64 |
62 |
63 |
+1.61% |
707,400 |
2024/6/20 |
64 |
64 |
62 |
62 |
-3.12% |
593,700 |
2024/6/19 |
64 |
64 |
62 |
64 |
+3.23% |
773,300 |
2024/6/18 |
62 |
64 |
62 |
62 |
+0.00% |
428,700 |
2024/6/17 |
64 |
64 |
60 |
62 |
-3.12% |
1,773,400 |
2024/6/14 |
61 |
64 |
61 |
64 |
+3.23% |
830,400 |
2024/6/13 |
61 |
62 |
60 |
62 |
+1.64% |
910,600 |
2024/6/12 |
60 |
62 |
59 |
61 |
+3.39% |
558,600 |
2024/6/11 |
61 |
61 |
59 |
59 |
-3.28% |
432,100 |
2024/6/10 |
60 |
61 |
60 |
61 |
+0.00% |
843,900 |
2024/6/7 |
61 |
62 |
60 |
61 |
+0.00% |
909,500 |
2024/6/6 |
63 |
64 |
60 |
61 |
-1.61% |
2,575,200 |
2024/6/5 |
63 |
64 |
62 |
62 |
-1.59% |
1,168,600 |
2024/6/4 |
70 |
72 |
63 |
63 |
+0.00% |
9,185,400 |
2024/6/3 |
62 |
63 |
61 |
63 |
+1.61% |
560,400 |
2024/5/31 |
60 |
63 |
59 |
62 |
+1.64% |
728,300 |
2024/5/30 |
61 |
64 |
60 |
61 |
+0.00% |
1,496,200 |
2024/5/29 |
65 |
66 |
60 |
61 |
-6.15% |
2,164,500 |
2024/5/28 |
65 |
68 |
64 |
65 |
+0.00% |
1,085,300 |
2024/5/27 |
69 |
71 |
64 |
65 |
-8.45% |
2,915,900 |
2024/5/24 |
70 |
73 |
68 |
71 |
+2.90% |
1,957,300 |
2024/5/23 |
70 |
74 |
67 |
69 |
-2.82% |
3,776,800 |
2024/5/22 |
66 |
76 |
65 |
71 |
+7.58% |
7,476,700 |
2024/5/21 |
68 |
70 |
64 |
66 |
-2.94% |
2,628,600 |
2024/5/20 |
69 |
73 |
67 |
68 |
+1.49% |
4,262,000 |
2024/5/17 |
61 |
70 |
60 |
67 |
+9.84% |
4,936,700 |
2024/5/16 |
63 |
63 |
61 |
61 |
-3.17% |
742,500 |
2024/5/15 |
65 |
66 |
62 |
63 |
-3.08% |
1,567,400 |
2024/5/14 |
60 |
67 |
59 |
65 |
+8.33% |
6,440,600 |
2024/5/13 |
59 |
62 |
57 |
60 |
-1.64% |
3,494,600 |
2024/5/10 |
61 |
62 |
59 |
61 |
+3.39% |
2,291,500 |
2024/5/9 |
62 |
62 |
59 |
59 |
-4.84% |
2,803,900 |
2024/5/8 |
61 |
65 |
60 |
62 |
+3.33% |
1,925,600 |
2024/5/7 |
63 |
65 |
60 |
60 |
-3.23% |
3,573,300 |
2024/5/2 |
64 |
66 |
62 |
62 |
-6.06% |
5,175,900 |
2024/5/1 |
70 |
76 |
65 |
66 |
-8.33% |
8,414,500 |
2024/4/30 |
75 |
77 |
68 |
72 |
-5.26% |
9,987,500 |
2024/4/26 |
85 |
93 |
74 |
76 |
-5.00% |
43,504,200 |
2024/4/25 |
60 |
82 |
58 |
80 |
+35.59% |
38,852,300 |
2024/4/24 |
53 |
63 |
53 |
59 |
+13.46% |
6,435,400 |
2024/4/23 |
52 |
53 |
52 |
52 |
+0.00% |
465,300 |
2024/4/22 |
53 |
53 |
52 |
52 |
+0.00% |
202,700 |
2024/4/19 |
54 |
54 |
51 |
52 |
-3.70% |
781,400 |
2024/4/18 |
54 |
54 |
52 |
54 |
+1.89% |
938,300 |
2024/4/17 |
53 |
54 |
52 |
53 |
+0.00% |
806,000 |
2024/4/16 |
56 |
56 |
53 |
53 |
-5.36% |
851,600 |
2024/4/15 |
56 |
57 |
55 |
56 |
+0.00% |
260,400 |
2024/4/12 |
57 |
58 |
56 |
56 |
-3.45% |
277,700 |
2024/4/11 |
57 |
58 |
57 |
58 |
+1.75% |
386,600 |
2024/4/10 |
55 |
58 |
54 |
57 |
+3.64% |
921,800 |
2024/4/9 |
54 |
55 |
54 |
55 |
+0.00% |
277,200 |
2024/4/8 |
56 |
56 |
54 |
55 |
+0.00% |
445,100 |
2024/4/5 |
54 |
56 |
54 |
55 |
+1.85% |
329,100 |
2024/4/4 |
56 |
56 |
54 |
54 |
-1.82% |
223,400 |
2024/4/3 |
55 |
56 |
54 |
55 |
-1.79% |
609,600 |
2024/4/2 |
57 |
58 |
55 |
56 |
-1.75% |
631,500 |
2024/4/1 |
58 |
58 |
57 |
57 |
-1.72% |
111,100 |
2024/3/29 |
58 |
59 |
57 |
58 |
+1.75% |
334,300 |
2024/3/28 |
58 |
59 |
57 |
57 |
-1.72% |
327,100 |
2024/3/27 |
59 |
59 |
58 |
58 |
+0.00% |
97,300 |
2024/3/26 |
60 |
60 |
58 |
58 |
-3.33% |
232,500 |
|