日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
67 |
68 |
66 |
66 |
-1.49% |
28,000 |
2024/9/30 |
66 |
68 |
65 |
67 |
-1.47% |
46,300 |
2024/9/27 |
68 |
68 |
67 |
68 |
+1.49% |
76,500 |
2024/9/26 |
69 |
69 |
66 |
67 |
-1.47% |
67,100 |
2024/9/25 |
72 |
72 |
68 |
68 |
-6.85% |
77,000 |
2024/9/24 |
72 |
73 |
72 |
73 |
+0.00% |
16,200 |
2024/9/20 |
75 |
75 |
73 |
73 |
-1.35% |
15,000 |
2024/9/19 |
75 |
75 |
73 |
74 |
-1.33% |
17,700 |
2024/9/18 |
74 |
75 |
74 |
75 |
+1.35% |
9,300 |
2024/9/17 |
69 |
74 |
65 |
74 |
+5.71% |
122,500 |
2024/9/13 |
71 |
71 |
70 |
70 |
-1.41% |
12,300 |
2024/9/12 |
69 |
71 |
69 |
71 |
+4.41% |
23,200 |
2024/9/11 |
71 |
72 |
68 |
68 |
-4.23% |
62,400 |
2024/9/10 |
71 |
71 |
71 |
71 |
-1.39% |
500 |
2024/9/9 |
68 |
72 |
68 |
72 |
+2.86% |
67,300 |
2024/9/6 |
72 |
72 |
70 |
70 |
+0.00% |
25,100 |
2024/9/5 |
70 |
72 |
70 |
70 |
-1.41% |
38,100 |
2024/9/4 |
72 |
72 |
71 |
71 |
-4.05% |
37,900 |
2024/9/3 |
73 |
74 |
72 |
74 |
+1.37% |
47,100 |
2024/9/2 |
74 |
74 |
73 |
73 |
-2.67% |
3,800 |
2024/8/30 |
73 |
75 |
73 |
75 |
+2.74% |
20,700 |
2024/8/29 |
73 |
74 |
73 |
73 |
+0.00% |
10,800 |
2024/8/28 |
74 |
74 |
73 |
73 |
-1.35% |
5,000 |
2024/8/27 |
75 |
75 |
73 |
74 |
+2.78% |
3,500 |
2024/8/26 |
75 |
75 |
72 |
72 |
-2.70% |
40,700 |
2024/8/23 |
73 |
75 |
72 |
74 |
-2.63% |
185,200 |
2024/8/22 |
74 |
76 |
72 |
76 |
+2.70% |
86,700 |
2024/8/21 |
68 |
76 |
68 |
74 |
+8.82% |
590,400 |
2024/8/20 |
69 |
69 |
67 |
68 |
+0.00% |
71,100 |
2024/8/19 |
68 |
69 |
66 |
68 |
+0.00% |
62,600 |
2024/8/16 |
68 |
71 |
67 |
68 |
+1.49% |
129,600 |
2024/8/15 |
65 |
67 |
64 |
67 |
+3.08% |
34,000 |
2024/8/14 |
63 |
65 |
63 |
65 |
+3.17% |
91,800 |
2024/8/13 |
71 |
78 |
61 |
63 |
-4.55% |
652,200 |
2024/8/9 |
69 |
69 |
64 |
66 |
+0.00% |
146,500 |
2024/8/8 |
64 |
68 |
64 |
66 |
-1.49% |
47,700 |
2024/8/7 |
56 |
70 |
56 |
67 |
+13.56% |
152,700 |
2024/8/6 |
55 |
60 |
50 |
59 |
+15.69% |
632,400 |
2024/8/5 |
72 |
72 |
48 |
51 |
-31.08% |
415,300 |
2024/8/2 |
77 |
77 |
73 |
74 |
-6.33% |
305,800 |
2024/8/1 |
82 |
82 |
79 |
79 |
-2.47% |
76,300 |
2024/7/31 |
80 |
83 |
80 |
81 |
+0.00% |
95,400 |
2024/7/30 |
80 |
81 |
80 |
81 |
+1.25% |
13,600 |
2024/7/29 |
81 |
81 |
80 |
80 |
-1.23% |
40,600 |
2024/7/26 |
79 |
82 |
79 |
81 |
+1.25% |
45,700 |
2024/7/25 |
81 |
82 |
79 |
80 |
-1.23% |
115,800 |
2024/7/24 |
82 |
82 |
81 |
81 |
+0.00% |
8,700 |
2024/7/23 |
81 |
82 |
81 |
81 |
+0.00% |
14,700 |
2024/7/22 |
82 |
82 |
81 |
81 |
+0.00% |
8,900 |
2024/7/19 |
83 |
83 |
81 |
81 |
-2.41% |
54,300 |
2024/7/18 |
83 |
86 |
83 |
83 |
+0.00% |
214,600 |
2024/7/17 |
84 |
84 |
82 |
83 |
+0.00% |
48,500 |
2024/7/16 |
82 |
84 |
81 |
83 |
+1.22% |
49,500 |
2024/7/12 |
82 |
82 |
81 |
82 |
+1.23% |
23,300 |
2024/7/11 |
82 |
82 |
81 |
81 |
-1.22% |
13,700 |
2024/7/10 |
80 |
82 |
80 |
82 |
+1.23% |
26,500 |
2024/7/9 |
82 |
82 |
81 |
81 |
-1.22% |
57,000 |
2024/7/8 |
82 |
82 |
81 |
82 |
+1.23% |
49,000 |
2024/7/5 |
83 |
83 |
81 |
81 |
-3.57% |
81,900 |
2024/7/4 |
84 |
84 |
83 |
84 |
+0.00% |
16,000 |
2024/7/3 |
83 |
84 |
82 |
84 |
+1.20% |
26,000 |
2024/7/2 |
83 |
84 |
82 |
83 |
+0.00% |
110,000 |
2024/7/1 |
91 |
100 |
83 |
83 |
-4.60% |
1,392,500 |
2024/6/28 |
86 |
88 |
85 |
87 |
+2.35% |
98,000 |
2024/6/27 |
85 |
86 |
85 |
85 |
-1.16% |
5,500 |
2024/6/26 |
84 |
86 |
84 |
86 |
+3.61% |
18,000 |
2024/6/25 |
83 |
84 |
83 |
83 |
-1.19% |
22,500 |
2024/6/24 |
85 |
85 |
83 |
84 |
-1.18% |
34,500 |
2024/6/21 |
85 |
85 |
84 |
85 |
-1.16% |
47,400 |
2024/6/20 |
84 |
86 |
84 |
86 |
+3.61% |
132,500 |
2024/6/19 |
86 |
86 |
83 |
83 |
-2.35% |
40,600 |
2024/6/18 |
82 |
85 |
82 |
85 |
+3.66% |
41,400 |
2024/6/17 |
82 |
84 |
82 |
82 |
+0.00% |
25,800 |
2024/6/14 |
80 |
82 |
79 |
82 |
+2.50% |
65,500 |
2024/6/13 |
80 |
81 |
80 |
80 |
+0.00% |
10,900 |
2024/6/12 |
80 |
81 |
80 |
80 |
+0.00% |
2,000 |
2024/6/11 |
82 |
82 |
80 |
80 |
-2.44% |
7,200 |
2024/6/10 |
80 |
82 |
80 |
82 |
+1.23% |
9,100 |
2024/6/7 |
80 |
81 |
80 |
81 |
+1.25% |
1,000 |
2024/6/6 |
81 |
81 |
80 |
80 |
-1.23% |
7,600 |
2024/6/5 |
82 |
82 |
80 |
81 |
-1.22% |
20,500 |
2024/6/4 |
81 |
82 |
80 |
82 |
+1.23% |
26,500 |
2024/6/3 |
81 |
81 |
80 |
81 |
+0.00% |
3,800 |
2024/5/31 |
80 |
81 |
80 |
81 |
+1.25% |
4,900 |
2024/5/30 |
81 |
81 |
79 |
80 |
-2.44% |
40,000 |
2024/5/29 |
81 |
83 |
81 |
82 |
+1.23% |
41,200 |
2024/5/28 |
81 |
82 |
81 |
81 |
+0.00% |
11,700 |
2024/5/27 |
82 |
82 |
81 |
81 |
+0.00% |
42,000 |
2024/5/24 |
83 |
83 |
81 |
81 |
-2.41% |
32,700 |
2024/5/23 |
83 |
85 |
83 |
83 |
+2.47% |
118,600 |
2024/5/22 |
81 |
82 |
81 |
81 |
+0.00% |
119,500 |
2024/5/21 |
79 |
81 |
79 |
81 |
+0.00% |
9,500 |
2024/5/20 |
82 |
82 |
79 |
81 |
-1.22% |
117,500 |
2024/5/17 |
83 |
83 |
79 |
82 |
-2.38% |
205,600 |
2024/5/16 |
85 |
85 |
83 |
84 |
-1.18% |
77,000 |
2024/5/15 |
85 |
85 |
82 |
85 |
+0.00% |
84,300 |
2024/5/14 |
85 |
85 |
83 |
85 |
-1.16% |
13,300 |
2024/5/13 |
82 |
86 |
80 |
86 |
+3.61% |
85,800 |
2024/5/10 |
83 |
84 |
82 |
83 |
+0.00% |
24,200 |
2024/5/9 |
83 |
85 |
83 |
83 |
+0.00% |
32,700 |
2024/5/8 |
84 |
84 |
83 |
83 |
+0.00% |
18,200 |
2024/5/7 |
84 |
84 |
82 |
83 |
-1.19% |
35,500 |
2024/5/2 |
84 |
84 |
83 |
84 |
+0.00% |
19,900 |
2024/5/1 |
83 |
85 |
83 |
84 |
+0.00% |
12,200 |
2024/4/30 |
83 |
86 |
81 |
84 |
+2.44% |
41,000 |
2024/4/26 |
82 |
83 |
81 |
82 |
+0.00% |
83,000 |
2024/4/25 |
84 |
84 |
82 |
82 |
-1.20% |
35,700 |
2024/4/24 |
84 |
84 |
82 |
83 |
-1.19% |
22,400 |
2024/4/23 |
84 |
85 |
83 |
84 |
+0.00% |
23,200 |
2024/4/22 |
81 |
84 |
80 |
84 |
+3.70% |
144,200 |
2024/4/19 |
81 |
92 |
81 |
81 |
+0.00% |
1,139,900 |
2024/4/18 |
82 |
83 |
81 |
81 |
-1.22% |
29,800 |
2024/4/17 |
83 |
84 |
80 |
82 |
+0.00% |
88,300 |
2024/4/16 |
83 |
83 |
81 |
82 |
+0.00% |
48,100 |
2024/4/15 |
83 |
84 |
81 |
82 |
-1.20% |
92,300 |
2024/4/12 |
78 |
86 |
78 |
83 |
+6.41% |
661,900 |
2024/4/11 |
79 |
80 |
78 |
78 |
-1.27% |
39,400 |
2024/4/10 |
79 |
80 |
78 |
79 |
+1.28% |
105,600 |
2024/4/9 |
79 |
80 |
78 |
78 |
+0.00% |
95,500 |
2024/4/8 |
81 |
94 |
77 |
78 |
+1.30% |
2,823,200 |
2024/4/5 |
75 |
78 |
75 |
77 |
+0.00% |
65,100 |
2024/4/4 |
80 |
80 |
75 |
77 |
-3.75% |
165,100 |
2024/4/3 |
79 |
80 |
79 |
80 |
+0.00% |
21,700 |
|