日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
46 |
47 |
45 |
46 |
-2.13% |
744,300 |
2024/10/31 |
46 |
47 |
45 |
47 |
+4.44% |
904,300 |
2024/10/30 |
46 |
46 |
44 |
45 |
-2.17% |
775,200 |
2024/10/29 |
44 |
46 |
43 |
46 |
+4.55% |
1,442,800 |
2024/10/28 |
42 |
44 |
42 |
44 |
+4.76% |
813,200 |
2024/10/25 |
42 |
43 |
42 |
42 |
-2.33% |
724,500 |
2024/10/24 |
43 |
44 |
42 |
43 |
+0.00% |
1,901,000 |
2024/10/23 |
44 |
45 |
43 |
43 |
-2.27% |
722,500 |
2024/10/22 |
46 |
46 |
44 |
44 |
-4.35% |
747,300 |
2024/10/21 |
45 |
46 |
44 |
46 |
+2.22% |
831,400 |
2024/10/18 |
44 |
45 |
44 |
45 |
+4.65% |
472,200 |
2024/10/17 |
44 |
45 |
43 |
43 |
-2.27% |
1,039,100 |
2024/10/16 |
44 |
45 |
43 |
44 |
+2.33% |
1,018,000 |
2024/10/15 |
44 |
45 |
43 |
43 |
-2.27% |
1,096,300 |
2024/10/11 |
44 |
45 |
44 |
44 |
+0.00% |
559,000 |
2024/10/10 |
45 |
45 |
44 |
44 |
-2.22% |
951,600 |
2024/10/9 |
46 |
46 |
45 |
45 |
+0.00% |
674,100 |
2024/10/8 |
46 |
47 |
45 |
45 |
-4.26% |
1,207,500 |
2024/10/7 |
47 |
48 |
46 |
47 |
+2.17% |
1,415,400 |
2024/10/4 |
46 |
48 |
46 |
46 |
+0.00% |
652,200 |
2024/10/3 |
47 |
48 |
46 |
46 |
+0.00% |
1,054,000 |
2024/10/2 |
47 |
48 |
46 |
46 |
-2.13% |
971,300 |
2024/10/1 |
47 |
48 |
47 |
47 |
+0.00% |
807,300 |
2024/9/30 |
46 |
48 |
46 |
47 |
-2.08% |
1,133,300 |
2024/9/27 |
49 |
49 |
47 |
48 |
+0.00% |
1,391,900 |
2024/9/26 |
47 |
48 |
46 |
48 |
+4.35% |
615,700 |
2024/9/25 |
48 |
48 |
46 |
46 |
-2.13% |
718,100 |
2024/9/24 |
48 |
48 |
47 |
47 |
-2.08% |
695,900 |
2024/9/20 |
48 |
49 |
47 |
48 |
+0.00% |
1,186,400 |
2024/9/19 |
48 |
50 |
47 |
48 |
+4.35% |
1,173,000 |
2024/9/18 |
46 |
50 |
45 |
46 |
+2.22% |
2,601,900 |
2024/9/17 |
46 |
47 |
45 |
45 |
-2.17% |
1,129,300 |
2024/9/13 |
48 |
49 |
46 |
46 |
-4.17% |
1,286,000 |
2024/9/12 |
47 |
49 |
47 |
48 |
+4.35% |
1,223,200 |
2024/9/11 |
48 |
49 |
46 |
46 |
-4.17% |
1,254,100 |
2024/9/10 |
49 |
50 |
48 |
48 |
-2.04% |
895,600 |
2024/9/9 |
46 |
50 |
45 |
49 |
+2.08% |
1,836,300 |
2024/9/6 |
48 |
49 |
47 |
48 |
-2.04% |
2,260,400 |
2024/9/5 |
48 |
51 |
48 |
49 |
+0.00% |
1,538,600 |
2024/9/4 |
51 |
52 |
49 |
49 |
-9.26% |
4,305,900 |
2024/9/3 |
52 |
54 |
51 |
54 |
+1.89% |
1,640,600 |
2024/9/2 |
53 |
54 |
51 |
53 |
+0.00% |
1,671,200 |
2024/8/30 |
57 |
57 |
53 |
53 |
+0.00% |
5,655,800 |
2024/8/29 |
50 |
54 |
50 |
53 |
+3.92% |
2,268,600 |
2024/8/28 |
52 |
52 |
50 |
51 |
+0.00% |
1,296,100 |
2024/8/27 |
50 |
52 |
50 |
51 |
+0.00% |
823,800 |
2024/8/26 |
50 |
51 |
50 |
51 |
+4.08% |
658,100 |
2024/8/23 |
50 |
51 |
49 |
49 |
-3.92% |
1,163,000 |
2024/8/22 |
50 |
51 |
50 |
51 |
+0.00% |
665,300 |
2024/8/21 |
50 |
52 |
50 |
51 |
+0.00% |
789,700 |
2024/8/20 |
50 |
52 |
50 |
51 |
+2.00% |
648,600 |
2024/8/19 |
51 |
52 |
49 |
50 |
-1.96% |
889,600 |
2024/8/16 |
51 |
52 |
50 |
51 |
+2.00% |
858,000 |
2024/8/15 |
49 |
51 |
49 |
50 |
+2.04% |
985,000 |
2024/8/14 |
48 |
50 |
47 |
49 |
+2.08% |
1,040,500 |
2024/8/13 |
47 |
48 |
46 |
48 |
+4.35% |
1,010,900 |
2024/8/9 |
48 |
49 |
46 |
46 |
-2.13% |
2,182,000 |
2024/8/8 |
46 |
49 |
46 |
47 |
+0.00% |
1,204,800 |
2024/8/7 |
46 |
49 |
46 |
47 |
+2.17% |
1,926,300 |
2024/8/6 |
43 |
48 |
41 |
46 |
+17.95% |
2,584,900 |
2024/8/5 |
45 |
46 |
38 |
39 |
-20.41% |
4,276,900 |
2024/8/2 |
52 |
53 |
48 |
49 |
-9.26% |
3,184,900 |
2024/8/1 |
55 |
55 |
53 |
54 |
-3.57% |
1,321,600 |
2024/7/31 |
56 |
56 |
54 |
56 |
+0.00% |
1,330,200 |
2024/7/30 |
56 |
57 |
55 |
56 |
+0.00% |
974,600 |
2024/7/29 |
55 |
56 |
55 |
56 |
+1.82% |
681,500 |
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 |
|