日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
69 |
71 |
67 |
71 |
+2.90% |
253,600 |
2024/7/18 |
64 |
74 |
63 |
69 |
+7.81% |
749,100 |
2024/7/17 |
62 |
64 |
62 |
64 |
+3.23% |
125,400 |
2024/7/16 |
61 |
64 |
61 |
62 |
+1.64% |
193,700 |
2024/7/12 |
60 |
62 |
60 |
61 |
+1.67% |
115,700 |
2024/7/11 |
61 |
62 |
60 |
60 |
-1.64% |
199,200 |
2024/7/10 |
62 |
63 |
60 |
61 |
-1.61% |
90,300 |
2024/7/9 |
63 |
64 |
61 |
62 |
-1.59% |
175,000 |
2024/7/8 |
63 |
64 |
62 |
63 |
+0.00% |
215,300 |
2024/7/5 |
65 |
65 |
61 |
63 |
-4.55% |
410,000 |
2024/7/4 |
69 |
69 |
64 |
66 |
-4.35% |
576,400 |
2024/7/3 |
69 |
69 |
66 |
69 |
+0.00% |
410,000 |
2024/7/2 |
69 |
70 |
67 |
69 |
+1.47% |
170,200 |
2024/7/1 |
70 |
70 |
66 |
68 |
-2.86% |
253,500 |
2024/6/28 |
71 |
72 |
67 |
70 |
-1.41% |
369,300 |
2024/6/27 |
70 |
71 |
70 |
71 |
+0.00% |
59,200 |
2024/6/26 |
70 |
71 |
69 |
71 |
+2.90% |
72,400 |
2024/6/25 |
69 |
71 |
69 |
69 |
-1.43% |
166,600 |
2024/6/24 |
70 |
71 |
68 |
70 |
+0.00% |
273,900 |
2024/6/21 |
71 |
73 |
70 |
70 |
-1.41% |
127,800 |
2024/6/20 |
74 |
74 |
71 |
71 |
-4.05% |
240,300 |
2024/6/19 |
76 |
76 |
74 |
74 |
-2.63% |
123,800 |
2024/6/18 |
72 |
76 |
71 |
76 |
+5.56% |
209,400 |
2024/6/17 |
77 |
77 |
71 |
72 |
-6.49% |
486,300 |
2024/6/14 |
82 |
82 |
76 |
77 |
-2.53% |
221,000 |
2024/6/13 |
81 |
81 |
78 |
79 |
-4.82% |
236,200 |
2024/6/12 |
85 |
86 |
80 |
83 |
-1.19% |
394,400 |
2024/6/11 |
77 |
84 |
75 |
84 |
+10.53% |
467,800 |
2024/6/10 |
78 |
78 |
74 |
76 |
-1.30% |
294,200 |
2024/6/7 |
79 |
80 |
75 |
77 |
-3.75% |
607,300 |
2024/6/6 |
86 |
86 |
79 |
80 |
-4.76% |
473,700 |
2024/6/5 |
87 |
88 |
80 |
84 |
-6.67% |
905,600 |
2024/6/4 |
98 |
101 |
90 |
90 |
-11.76% |
1,001,200 |
2024/6/3 |
118 |
118 |
96 |
102 |
+8.51% |
2,768,400 |
2024/5/31 |
91 |
96 |
89 |
94 |
+2.17% |
274,800 |
2024/5/30 |
89 |
98 |
85 |
92 |
+5.75% |
776,000 |
2024/5/29 |
83 |
87 |
83 |
87 |
+2.35% |
92,900 |
2024/5/28 |
85 |
87 |
84 |
85 |
-2.30% |
112,800 |
2024/5/27 |
85 |
89 |
83 |
87 |
+4.82% |
284,500 |
2024/5/24 |
75 |
83 |
75 |
83 |
+10.67% |
198,500 |
2024/5/23 |
76 |
77 |
74 |
75 |
-2.60% |
178,800 |
2024/5/22 |
79 |
80 |
75 |
77 |
-3.75% |
234,800 |
2024/5/21 |
82 |
82 |
80 |
80 |
-2.44% |
97,800 |
2024/5/20 |
81 |
83 |
80 |
82 |
-1.20% |
119,200 |
2024/5/17 |
85 |
85 |
83 |
83 |
-2.35% |
129,500 |
2024/5/16 |
83 |
88 |
81 |
85 |
-1.16% |
254,000 |
2024/5/15 |
82 |
88 |
74 |
86 |
+4.88% |
475,100 |
2024/5/14 |
80 |
86 |
80 |
82 |
+9.33% |
826,400 |
2024/5/13 |
69 |
79 |
68 |
75 |
+8.70% |
353,900 |
2024/5/10 |
70 |
71 |
68 |
69 |
-1.43% |
68,800 |
2024/5/9 |
67 |
70 |
66 |
70 |
+4.48% |
164,800 |
2024/5/8 |
68 |
68 |
66 |
67 |
-1.47% |
124,300 |
2024/5/7 |
69 |
70 |
68 |
68 |
+0.00% |
70,500 |
2024/5/2 |
69 |
70 |
67 |
68 |
-1.45% |
105,800 |
2024/5/1 |
71 |
71 |
68 |
69 |
-1.43% |
128,100 |
2024/4/30 |
71 |
72 |
69 |
70 |
+1.45% |
168,800 |
2024/4/26 |
65 |
79 |
64 |
69 |
+6.15% |
476,400 |
2024/4/25 |
66 |
66 |
64 |
65 |
-1.52% |
147,900 |
2024/4/24 |
68 |
68 |
64 |
66 |
-1.49% |
412,900 |
2024/4/23 |
70 |
71 |
66 |
67 |
-2.90% |
189,600 |
2024/4/22 |
69 |
72 |
66 |
69 |
+0.00% |
192,300 |
2024/4/19 |
74 |
74 |
68 |
69 |
-6.76% |
427,200 |
2024/4/18 |
75 |
75 |
71 |
74 |
-1.33% |
249,500 |
2024/4/17 |
83 |
83 |
75 |
75 |
-5.06% |
419,500 |
2024/4/16 |
85 |
90 |
75 |
79 |
+1.28% |
1,062,100 |
2024/4/15 |
72 |
82 |
68 |
78 |
-4.88% |
1,176,900 |
2024/4/12 |
84 |
90 |
80 |
82 |
-7.87% |
1,021,900 |
2024/4/11 |
68 |
94 |
67 |
89 |
+34.85% |
3,131,300 |
2024/4/10 |
67 |
69 |
63 |
66 |
+0.00% |
424,600 |
2024/4/9 |
68 |
68 |
61 |
66 |
-5.71% |
1,063,400 |
2024/4/8 |
76 |
79 |
70 |
70 |
-6.67% |
803,000 |
2024/4/5 |
87 |
88 |
70 |
75 |
-2.60% |
1,770,900 |
2024/4/4 |
91 |
95 |
71 |
77 |
-19.79% |
2,642,600 |
2024/4/3 |
112 |
134 |
86 |
96 |
-4.95% |
4,826,500 |
2024/4/2 |
84 |
104 |
79 |
101 |
+36.49% |
5,030,200 |
2024/4/1 |
62 |
80 |
59 |
74 |
+34.55% |
3,049,600 |
2024/3/29 |
56 |
58 |
55 |
55 |
+0.00% |
277,200 |
2024/3/28 |
55 |
56 |
53 |
55 |
+3.77% |
230,000 |
2024/3/27 |
53 |
59 |
51 |
53 |
+3.92% |
611,600 |
2024/3/26 |
52 |
64 |
51 |
51 |
+2.00% |
1,543,900 |
2024/3/25 |
50 |
52 |
50 |
50 |
-1.96% |
222,700 |
2024/3/22 |
50 |
51 |
50 |
51 |
+2.00% |
30,100 |
2024/3/21 |
50 |
51 |
49 |
50 |
+0.00% |
25,800 |
2024/3/19 |
50 |
51 |
49 |
50 |
+2.04% |
60,000 |
2024/3/18 |
50 |
51 |
49 |
49 |
-2.00% |
161,700 |
2024/3/15 |
50 |
50 |
49 |
50 |
+0.00% |
16,700 |
2024/3/14 |
50 |
50 |
49 |
50 |
+0.00% |
42,500 |
2024/3/13 |
51 |
51 |
49 |
50 |
+0.00% |
24,700 |
2024/3/12 |
50 |
51 |
49 |
50 |
+0.00% |
93,500 |
2024/3/11 |
49 |
50 |
48 |
50 |
+2.04% |
48,900 |
2024/3/8 |
48 |
49 |
48 |
49 |
+0.00% |
37,300 |
2024/3/7 |
48 |
49 |
48 |
49 |
+2.08% |
28,200 |
2024/3/6 |
49 |
50 |
48 |
48 |
+0.00% |
79,100 |
2024/3/5 |
50 |
51 |
48 |
48 |
-2.04% |
242,900 |
2024/3/4 |
47 |
50 |
47 |
49 |
+4.26% |
117,700 |
2024/3/1 |
49 |
50 |
46 |
47 |
-2.08% |
214,900 |
2024/2/29 |
51 |
51 |
48 |
48 |
-5.88% |
81,500 |
2024/2/28 |
48 |
51 |
47 |
51 |
+6.25% |
146,200 |
2024/2/27 |
49 |
50 |
47 |
48 |
-2.04% |
232,600 |
2024/2/26 |
48 |
52 |
48 |
49 |
+4.26% |
526,400 |
2024/2/22 |
44 |
47 |
43 |
47 |
+6.82% |
349,000 |
2024/2/21 |
43 |
44 |
42 |
44 |
+0.00% |
144,200 |
2024/2/20 |
43 |
44 |
42 |
44 |
+2.33% |
100,300 |
2024/2/19 |
42 |
43 |
42 |
43 |
+0.00% |
49,300 |
2024/2/16 |
42 |
43 |
41 |
43 |
+0.00% |
56,300 |
2024/2/15 |
43 |
43 |
41 |
43 |
+0.00% |
65,500 |
2024/2/14 |
44 |
44 |
41 |
43 |
-2.27% |
139,500 |
2024/2/13 |
42 |
44 |
42 |
44 |
+4.76% |
180,800 |
2024/2/9 |
43 |
43 |
42 |
42 |
-2.33% |
29,300 |
2024/2/8 |
42 |
43 |
42 |
43 |
+2.38% |
11,800 |
2024/2/7 |
42 |
43 |
42 |
42 |
+0.00% |
64,200 |
2024/2/6 |
42 |
43 |
42 |
42 |
+0.00% |
57,700 |
2024/2/5 |
42 |
43 |
42 |
42 |
-2.33% |
107,800 |
2024/2/2 |
42 |
43 |
42 |
43 |
+0.00% |
59,600 |
2024/2/1 |
41 |
43 |
41 |
43 |
+4.88% |
191,200 |
2024/1/31 |
42 |
42 |
41 |
41 |
+0.00% |
52,600 |
2024/1/30 |
42 |
42 |
41 |
41 |
+0.00% |
221,000 |
2024/1/29 |
42 |
42 |
41 |
41 |
+0.00% |
74,100 |
2024/1/26 |
43 |
43 |
41 |
41 |
-4.65% |
239,200 |
2024/1/25 |
42 |
43 |
41 |
43 |
+0.00% |
107,700 |
2024/1/24 |
42 |
43 |
42 |
43 |
+2.38% |
29,900 |
2024/1/23 |
43 |
43 |
42 |
42 |
-2.33% |
86,500 |
2024/1/22 |
43 |
44 |
42 |
43 |
+0.00% |
70,100 |
|