日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
56 |
56 |
53 |
55 |
+0.00% |
152,100 |
2024/8/22 |
55 |
56 |
53 |
55 |
+0.00% |
438,700 |
2024/8/21 |
56 |
61 |
54 |
55 |
-1.79% |
1,465,900 |
2024/8/20 |
55 |
58 |
54 |
56 |
+3.70% |
301,600 |
2024/8/19 |
54 |
56 |
54 |
54 |
-1.82% |
326,800 |
2024/8/16 |
56 |
56 |
53 |
55 |
+0.00% |
350,300 |
2024/8/15 |
52 |
59 |
50 |
55 |
+10.00% |
1,296,900 |
2024/8/14 |
49 |
51 |
49 |
50 |
+2.04% |
209,900 |
2024/8/13 |
49 |
52 |
49 |
49 |
-2.00% |
241,500 |
2024/8/9 |
51 |
51 |
49 |
50 |
+2.04% |
154,600 |
2024/8/8 |
50 |
52 |
49 |
49 |
+0.00% |
306,200 |
2024/8/7 |
48 |
52 |
48 |
49 |
+2.08% |
285,900 |
2024/8/6 |
49 |
52 |
47 |
48 |
-2.04% |
304,500 |
2024/8/5 |
59 |
59 |
48 |
49 |
-16.95% |
256,400 |
2024/8/2 |
63 |
63 |
58 |
59 |
-6.35% |
224,200 |
2024/8/1 |
63 |
64 |
61 |
63 |
-1.56% |
198,400 |
2024/7/31 |
69 |
72 |
61 |
64 |
+3.23% |
1,940,300 |
2024/7/30 |
62 |
63 |
61 |
62 |
+0.00% |
68,600 |
2024/7/29 |
62 |
63 |
62 |
62 |
+0.00% |
18,100 |
2024/7/26 |
62 |
63 |
62 |
62 |
+0.00% |
29,500 |
2024/7/25 |
64 |
64 |
62 |
62 |
-4.62% |
86,400 |
2024/7/24 |
65 |
65 |
64 |
65 |
+0.00% |
14,700 |
2024/7/23 |
63 |
65 |
63 |
65 |
+1.56% |
17,700 |
2024/7/22 |
64 |
64 |
63 |
64 |
+1.59% |
5,600 |
2024/7/19 |
62 |
64 |
62 |
63 |
+1.61% |
15,600 |
2024/7/18 |
63 |
64 |
62 |
62 |
-1.59% |
23,000 |
2024/7/17 |
63 |
64 |
63 |
63 |
+0.00% |
5,300 |
2024/7/16 |
63 |
64 |
63 |
63 |
+0.00% |
4,500 |
2024/7/12 |
64 |
65 |
63 |
63 |
-1.56% |
13,700 |
2024/7/11 |
62 |
64 |
62 |
64 |
+1.59% |
26,700 |
2024/7/10 |
63 |
64 |
62 |
63 |
+0.00% |
3,300 |
2024/7/9 |
63 |
64 |
63 |
63 |
-1.56% |
16,500 |
2024/7/8 |
63 |
64 |
62 |
64 |
+1.59% |
23,900 |
2024/7/5 |
64 |
64 |
62 |
63 |
-1.56% |
79,600 |
2024/7/4 |
64 |
65 |
63 |
64 |
-1.54% |
14,300 |
2024/7/3 |
63 |
65 |
63 |
65 |
+1.56% |
36,500 |
2024/7/2 |
63 |
64 |
62 |
64 |
+1.59% |
77,300 |
2024/7/1 |
64 |
64 |
63 |
63 |
-3.08% |
75,300 |
2024/6/28 |
66 |
66 |
64 |
65 |
+0.00% |
7,900 |
2024/6/27 |
66 |
67 |
65 |
65 |
-2.99% |
79,400 |
2024/6/26 |
65 |
67 |
65 |
67 |
+1.52% |
16,600 |
2024/6/25 |
65 |
67 |
65 |
66 |
+1.54% |
14,300 |
2024/6/24 |
66 |
67 |
65 |
65 |
-1.52% |
52,200 |
2024/6/21 |
65 |
66 |
64 |
66 |
+0.00% |
205,300 |
2024/6/20 |
64 |
66 |
64 |
66 |
+0.00% |
14,700 |
2024/6/19 |
64 |
66 |
63 |
66 |
+4.76% |
67,000 |
2024/6/18 |
65 |
65 |
63 |
63 |
-3.08% |
15,000 |
2024/6/17 |
64 |
65 |
63 |
65 |
+1.56% |
51,700 |
2024/6/14 |
64 |
66 |
64 |
64 |
-1.54% |
88,000 |
2024/6/13 |
64 |
66 |
64 |
65 |
+0.00% |
44,900 |
2024/6/12 |
64 |
65 |
63 |
65 |
+0.00% |
20,900 |
2024/6/11 |
65 |
66 |
63 |
65 |
+1.56% |
47,200 |
2024/6/10 |
64 |
65 |
63 |
64 |
+0.00% |
21,500 |
2024/6/7 |
64 |
65 |
64 |
64 |
+1.59% |
55,300 |
2024/6/6 |
63 |
65 |
63 |
63 |
+0.00% |
24,100 |
2024/6/5 |
66 |
66 |
62 |
63 |
+0.00% |
157,700 |
2024/6/4 |
65 |
68 |
61 |
63 |
+1.61% |
407,700 |
2024/6/3 |
64 |
66 |
61 |
62 |
-4.62% |
253,700 |
2024/5/31 |
61 |
65 |
61 |
65 |
+6.56% |
69,100 |
2024/5/30 |
63 |
64 |
61 |
61 |
-3.17% |
52,800 |
2024/5/29 |
63 |
66 |
62 |
63 |
-1.56% |
128,500 |
2024/5/28 |
65 |
65 |
62 |
64 |
+1.59% |
53,800 |
2024/5/27 |
65 |
66 |
62 |
63 |
-4.55% |
217,100 |
2024/5/24 |
63 |
67 |
63 |
66 |
+4.76% |
252,400 |
2024/5/23 |
61 |
64 |
61 |
63 |
+1.61% |
108,600 |
2024/5/22 |
62 |
64 |
62 |
62 |
-1.59% |
171,700 |
2024/5/21 |
61 |
63 |
61 |
63 |
+1.61% |
6,500 |
2024/5/20 |
59 |
62 |
59 |
62 |
+5.08% |
116,900 |
2024/5/17 |
61 |
62 |
58 |
59 |
-3.28% |
212,700 |
2024/5/16 |
61 |
62 |
59 |
61 |
+0.00% |
83,200 |
2024/5/15 |
61 |
62 |
60 |
61 |
-3.17% |
115,400 |
2024/5/14 |
62 |
63 |
61 |
63 |
+1.61% |
65,000 |
2024/5/13 |
62 |
63 |
61 |
62 |
-1.59% |
89,200 |
2024/5/10 |
63 |
63 |
61 |
63 |
+3.28% |
6,800 |
2024/5/9 |
63 |
64 |
61 |
61 |
-4.69% |
133,800 |
2024/5/8 |
62 |
64 |
62 |
64 |
+4.92% |
79,900 |
2024/5/7 |
62 |
63 |
61 |
61 |
-1.61% |
62,100 |
2024/5/2 |
64 |
64 |
61 |
62 |
-3.12% |
112,800 |
2024/5/1 |
60 |
64 |
60 |
64 |
+3.23% |
208,100 |
2024/4/30 |
62 |
63 |
61 |
62 |
+1.64% |
212,800 |
2024/4/26 |
60 |
63 |
60 |
61 |
+0.00% |
146,300 |
2024/4/25 |
59 |
65 |
59 |
61 |
+3.39% |
604,400 |
2024/4/24 |
60 |
61 |
59 |
59 |
-3.28% |
49,900 |
2024/4/23 |
58 |
61 |
57 |
61 |
+7.02% |
137,100 |
2024/4/22 |
57 |
58 |
57 |
57 |
-1.72% |
9,800 |
2024/4/19 |
58 |
58 |
56 |
58 |
+0.00% |
78,400 |
2024/4/18 |
58 |
59 |
58 |
58 |
+0.00% |
12,700 |
2024/4/17 |
59 |
59 |
57 |
58 |
-1.69% |
25,100 |
2024/4/16 |
59 |
60 |
58 |
59 |
-1.67% |
15,200 |
2024/4/15 |
59 |
60 |
58 |
60 |
+1.69% |
25,900 |
2024/4/12 |
58 |
61 |
58 |
59 |
+1.72% |
67,000 |
2024/4/11 |
58 |
60 |
58 |
58 |
+0.00% |
68,900 |
2024/4/10 |
58 |
59 |
57 |
58 |
+0.00% |
51,400 |
2024/4/9 |
58 |
58 |
57 |
58 |
+0.00% |
22,800 |
2024/4/8 |
57 |
58 |
57 |
58 |
+1.75% |
23,000 |
2024/4/5 |
58 |
59 |
57 |
57 |
-3.39% |
85,100 |
2024/4/4 |
61 |
61 |
59 |
59 |
-3.28% |
64,400 |
2024/4/3 |
61 |
61 |
59 |
61 |
+0.00% |
59,300 |
2024/4/2 |
61 |
65 |
60 |
61 |
+0.00% |
218,200 |
2024/4/1 |
62 |
62 |
60 |
61 |
-1.61% |
26,500 |
2024/3/29 |
60 |
62 |
59 |
62 |
+3.33% |
61,600 |
2024/3/28 |
60 |
61 |
59 |
60 |
+0.00% |
39,100 |
2024/3/27 |
61 |
62 |
60 |
60 |
-1.64% |
43,000 |
2024/3/26 |
60 |
61 |
60 |
61 |
+1.67% |
32,400 |
2024/3/25 |
60 |
61 |
59 |
60 |
+0.00% |
48,400 |
2024/3/22 |
61 |
62 |
60 |
60 |
+0.00% |
13,400 |
2024/3/21 |
61 |
62 |
59 |
60 |
-1.64% |
63,000 |
2024/3/19 |
60 |
62 |
60 |
61 |
+0.00% |
13,400 |
2024/3/18 |
62 |
62 |
60 |
61 |
+0.00% |
25,000 |
2024/3/15 |
59 |
61 |
59 |
61 |
+3.39% |
31,900 |
2024/3/14 |
59 |
60 |
58 |
59 |
+0.00% |
24,500 |
2024/3/13 |
61 |
61 |
59 |
59 |
+0.00% |
9,100 |
2024/3/12 |
59 |
61 |
58 |
59 |
+0.00% |
123,800 |
2024/3/11 |
59 |
60 |
58 |
59 |
-3.28% |
91,200 |
2024/3/8 |
60 |
61 |
59 |
61 |
+1.67% |
85,300 |
2024/3/7 |
63 |
65 |
60 |
60 |
-3.23% |
223,900 |
2024/3/6 |
62 |
64 |
60 |
62 |
-1.59% |
194,000 |
2024/3/5 |
63 |
63 |
59 |
63 |
-1.56% |
151,700 |
2024/3/4 |
61 |
65 |
60 |
64 |
+3.23% |
155,500 |
2024/3/1 |
68 |
68 |
61 |
62 |
-1.59% |
694,200 |
2024/2/29 |
57 |
67 |
57 |
63 |
+10.53% |
1,261,500 |
2024/2/28 |
55 |
59 |
54 |
57 |
+3.64% |
373,100 |
2024/2/27 |
55 |
55 |
54 |
55 |
+0.00% |
51,600 |
|