日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
54,270 |
54,500 |
52,100 |
52,700 |
-4.63% |
5,090,200 |
2024/7/18 |
55,610 |
56,950 |
54,500 |
55,260 |
-8.83% |
4,272,700 |
2024/7/17 |
62,600 |
62,990 |
60,460 |
60,610 |
-4.49% |
3,553,200 |
2024/7/16 |
63,250 |
64,070 |
62,310 |
63,460 |
+1.49% |
3,243,900 |
2024/7/12 |
65,800 |
66,040 |
62,150 |
62,530 |
-8.77% |
5,457,800 |
2024/7/11 |
67,670 |
68,850 |
67,060 |
68,540 |
+3.43% |
3,658,100 |
2024/7/10 |
64,880 |
66,360 |
64,380 |
66,270 |
+2.46% |
3,940,100 |
2024/7/9 |
63,650 |
64,780 |
63,250 |
64,680 |
+2.47% |
2,539,300 |
2024/7/8 |
62,990 |
63,380 |
62,350 |
63,120 |
-0.19% |
1,915,800 |
2024/7/5 |
65,000 |
65,350 |
63,000 |
63,240 |
-2.07% |
2,873,700 |
2024/7/4 |
65,000 |
65,260 |
63,640 |
64,580 |
+0.45% |
2,579,600 |
2024/7/3 |
62,850 |
64,500 |
62,600 |
64,290 |
+3.95% |
2,935,000 |
2024/7/2 |
60,950 |
62,050 |
60,340 |
61,850 |
+1.83% |
2,538,300 |
2024/7/1 |
61,480 |
61,800 |
60,350 |
60,740 |
-0.49% |
1,659,000 |
2024/6/28 |
60,980 |
61,930 |
60,850 |
61,040 |
+0.35% |
2,285,300 |
2024/6/27 |
61,800 |
62,400 |
60,570 |
60,830 |
-2.67% |
2,618,200 |
2024/6/26 |
61,310 |
62,500 |
60,810 |
62,500 |
+4.69% |
3,774,400 |
2024/6/25 |
62,000 |
62,130 |
59,380 |
59,700 |
-5.54% |
3,384,900 |
2024/6/24 |
62,330 |
63,620 |
61,770 |
63,200 |
-0.57% |
2,931,500 |
2024/6/21 |
60,510 |
63,750 |
60,250 |
63,560 |
+2.33% |
3,743,500 |
2024/6/20 |
60,900 |
62,180 |
60,800 |
62,110 |
+1.60% |
2,379,000 |
2024/6/19 |
63,980 |
64,870 |
60,800 |
61,130 |
-3.81% |
3,153,400 |
2024/6/18 |
64,700 |
65,000 |
63,350 |
63,550 |
-0.52% |
2,269,300 |
2024/6/17 |
65,210 |
65,510 |
63,750 |
63,880 |
-2.62% |
2,428,500 |
2024/6/14 |
64,420 |
66,100 |
64,080 |
65,600 |
+2.32% |
3,035,200 |
2024/6/13 |
63,300 |
64,300 |
62,760 |
64,110 |
+3.45% |
3,040,100 |
2024/6/12 |
60,050 |
61,990 |
59,970 |
61,970 |
+2.62% |
2,192,500 |
2024/6/11 |
59,960 |
60,560 |
59,720 |
60,390 |
+1.67% |
1,969,100 |
2024/6/10 |
59,710 |
60,070 |
58,640 |
59,400 |
-0.67% |
1,832,100 |
2024/6/7 |
59,340 |
59,980 |
58,590 |
59,800 |
-0.12% |
1,956,600 |
2024/6/6 |
59,600 |
60,070 |
58,780 |
59,870 |
+4.61% |
2,377,600 |
2024/6/5 |
58,340 |
59,320 |
57,190 |
57,230 |
-3.05% |
2,807,300 |
2024/6/4 |
59,880 |
60,120 |
58,920 |
59,030 |
-1.60% |
2,304,200 |
2024/6/3 |
61,000 |
61,100 |
59,230 |
59,990 |
-2.44% |
2,819,000 |
2024/5/31 |
59,900 |
61,700 |
59,770 |
61,490 |
+0.31% |
3,338,700 |
2024/5/30 |
61,570 |
62,120 |
60,750 |
61,300 |
-2.28% |
3,390,800 |
2024/5/29 |
63,240 |
64,990 |
62,440 |
62,730 |
+0.79% |
3,929,700 |
2024/5/28 |
62,030 |
62,620 |
60,790 |
62,240 |
+0.73% |
3,482,700 |
2024/5/27 |
62,000 |
62,550 |
61,310 |
61,790 |
+0.47% |
2,405,100 |
2024/5/24 |
61,130 |
62,480 |
60,860 |
61,500 |
-1.22% |
3,388,800 |
2024/5/23 |
60,000 |
62,670 |
59,840 |
62,260 |
+7.96% |
4,931,700 |
2024/5/22 |
57,240 |
58,070 |
56,820 |
57,670 |
+0.95% |
2,839,400 |
2024/5/21 |
56,240 |
58,060 |
56,170 |
57,130 |
+2.57% |
3,010,300 |
2024/5/20 |
55,510 |
56,260 |
55,240 |
55,700 |
-0.64% |
2,303,800 |
2024/5/17 |
55,650 |
56,590 |
55,460 |
56,060 |
-0.14% |
2,221,000 |
2024/5/16 |
55,300 |
56,140 |
54,980 |
56,140 |
+4.25% |
2,799,500 |
2024/5/15 |
52,570 |
54,080 |
52,470 |
53,850 |
+3.62% |
3,058,900 |
2024/5/14 |
52,980 |
53,520 |
51,200 |
51,970 |
-1.40% |
2,511,400 |
2024/5/13 |
51,500 |
52,710 |
51,030 |
52,710 |
+3.60% |
2,573,600 |
2024/5/10 |
50,910 |
51,990 |
49,880 |
50,880 |
-0.16% |
2,469,600 |
2024/5/9 |
49,550 |
51,580 |
49,380 |
50,960 |
+2.21% |
3,191,200 |
2024/5/8 |
49,800 |
50,600 |
49,260 |
49,860 |
-1.48% |
2,647,400 |
2024/5/7 |
48,000 |
50,610 |
47,850 |
50,610 |
+8.86% |
3,454,300 |
2024/5/2 |
45,420 |
46,490 |
44,720 |
46,490 |
+0.80% |
2,185,000 |
2024/5/1 |
45,900 |
47,190 |
45,280 |
46,120 |
+0.70% |
2,026,500 |
2024/4/30 |
46,650 |
46,880 |
45,350 |
45,800 |
-0.46% |
2,389,300 |
2024/4/26 |
48,500 |
48,790 |
45,360 |
46,010 |
-2.27% |
4,055,600 |
2024/4/25 |
47,150 |
48,030 |
46,730 |
47,080 |
-2.79% |
2,159,400 |
2024/4/24 |
47,800 |
49,250 |
47,610 |
48,430 |
+4.38% |
3,065,200 |
2024/4/23 |
48,990 |
49,010 |
46,250 |
46,400 |
-2.56% |
2,631,500 |
2024/4/22 |
48,220 |
49,530 |
46,650 |
47,620 |
-4.38% |
3,567,600 |
2024/4/19 |
52,130 |
52,330 |
49,270 |
49,800 |
-8.00% |
3,550,100 |
2024/4/18 |
51,350 |
54,590 |
50,900 |
54,130 |
+1.67% |
2,948,300 |
2024/4/17 |
53,560 |
54,220 |
52,840 |
53,240 |
+1.02% |
2,371,000 |
2024/4/16 |
53,810 |
53,840 |
52,460 |
52,700 |
-4.53% |
2,187,400 |
2024/4/15 |
55,650 |
55,860 |
54,350 |
55,200 |
-1.92% |
1,843,400 |
2024/4/12 |
56,450 |
56,580 |
54,980 |
56,280 |
+1.31% |
2,561,600 |
2024/4/11 |
55,000 |
56,000 |
54,950 |
55,550 |
+0.09% |
2,168,900 |
2024/4/10 |
56,080 |
56,530 |
55,350 |
55,500 |
-1.94% |
2,182,900 |
2024/4/9 |
55,790 |
56,900 |
55,630 |
56,600 |
+0.96% |
2,147,700 |
2024/4/8 |
55,600 |
57,460 |
55,430 |
56,060 |
+2.75% |
3,579,300 |
2024/4/5 |
56,300 |
57,000 |
53,880 |
54,560 |
-3.86% |
3,443,300 |
2024/4/4 |
57,180 |
57,200 |
56,190 |
56,750 |
+0.96% |
2,291,700 |
2024/4/3 |
56,220 |
57,050 |
55,270 |
56,210 |
-1.40% |
2,692,000 |
2024/4/2 |
56,600 |
57,200 |
56,230 |
57,010 |
+2.13% |
2,427,800 |
2024/4/1 |
57,320 |
57,590 |
55,370 |
55,820 |
-2.40% |
2,849,600 |
2024/3/29 |
55,130 |
57,850 |
54,720 |
57,190 |
+3.62% |
7,176,200 |
2024/3/28 |
54,830 |
55,750 |
54,520 |
55,190 |
-0.18% |
2,249,600 |
2024/3/27 |
55,440 |
55,690 |
54,630 |
55,290 |
+0.53% |
2,242,900 |
2024/3/26 |
55,100 |
56,310 |
54,420 |
55,000 |
+1.10% |
2,275,000 |
2024/3/25 |
55,360 |
55,650 |
54,380 |
54,400 |
-0.71% |
2,108,500 |
2024/3/22 |
53,200 |
55,570 |
53,080 |
54,790 |
+3.46% |
3,393,900 |
2024/3/21 |
52,100 |
52,960 |
51,360 |
52,960 |
+2.83% |
2,741,700 |
2024/3/19 |
50,180 |
51,750 |
50,010 |
51,500 |
+1.20% |
2,472,000 |
2024/3/18 |
48,000 |
51,000 |
47,960 |
50,890 |
+5.84% |
1,989,200 |
2024/3/15 |
49,360 |
49,490 |
47,860 |
48,080 |
-4.51% |
1,925,200 |
2024/3/14 |
49,450 |
50,370 |
48,540 |
50,350 |
+0.70% |
1,843,200 |
2024/3/13 |
51,300 |
51,390 |
49,260 |
50,000 |
+0.12% |
1,888,800 |
2024/3/12 |
49,310 |
50,460 |
48,930 |
49,940 |
+0.58% |
2,169,900 |
2024/3/11 |
48,680 |
49,650 |
48,050 |
49,650 |
-4.37% |
2,092,400 |
2024/3/8 |
51,800 |
53,260 |
51,680 |
51,920 |
+1.60% |
2,547,900 |
2024/3/7 |
52,640 |
52,660 |
50,280 |
51,100 |
-2.39% |
2,946,200 |
2024/3/6 |
52,450 |
53,060 |
51,910 |
52,350 |
-2.06% |
2,882,300 |
2024/3/5 |
51,510 |
54,190 |
51,180 |
53,450 |
+3.75% |
4,380,200 |
2024/3/4 |
51,750 |
51,970 |
50,720 |
51,520 |
+2.85% |
2,107,700 |
2024/3/1 |
48,780 |
50,090 |
48,600 |
50,090 |
+3.79% |
2,132,700 |
2024/2/29 |
46,550 |
48,260 |
46,350 |
48,260 |
+2.42% |
2,122,600 |
2024/2/28 |
46,800 |
47,590 |
46,380 |
47,120 |
-0.25% |
1,242,900 |
2024/2/27 |
47,390 |
47,590 |
46,570 |
47,240 |
+0.62% |
1,394,200 |
2024/2/26 |
47,800 |
47,840 |
46,300 |
46,950 |
-0.97% |
1,811,700 |
2024/2/22 |
45,980 |
47,460 |
45,010 |
47,410 |
+9.42% |
3,056,200 |
2024/2/21 |
42,900 |
43,330 |
42,520 |
43,330 |
-1.75% |
1,474,700 |
2024/2/20 |
44,010 |
44,950 |
43,750 |
44,100 |
+1.29% |
1,508,000 |
2024/2/19 |
44,020 |
44,340 |
42,880 |
43,540 |
-1.67% |
1,211,000 |
2024/2/16 |
45,660 |
46,480 |
43,760 |
44,280 |
-2.75% |
2,705,800 |
2024/2/15 |
44,660 |
46,010 |
44,300 |
45,530 |
+3.74% |
2,484,100 |
2024/2/14 |
43,170 |
43,910 |
43,100 |
43,890 |
+0.71% |
1,363,900 |
2024/2/13 |
44,890 |
44,920 |
43,240 |
43,580 |
-0.34% |
1,955,100 |
2024/2/9 |
44,250 |
44,800 |
43,510 |
43,730 |
-1.18% |
1,801,200 |
2024/2/8 |
43,900 |
44,480 |
43,310 |
44,250 |
+3.27% |
1,964,800 |
2024/2/7 |
42,840 |
43,120 |
42,390 |
42,850 |
-1.24% |
1,570,900 |
2024/2/6 |
41,960 |
43,490 |
41,720 |
43,390 |
+3.93% |
2,305,200 |
2024/2/5 |
41,600 |
42,140 |
40,780 |
41,750 |
+0.68% |
1,591,700 |
2024/2/2 |
40,780 |
41,470 |
40,540 |
41,470 |
+3.67% |
1,990,600 |
2024/2/1 |
40,170 |
40,570 |
39,810 |
40,000 |
-0.94% |
1,493,000 |
2024/1/31 |
39,900 |
40,620 |
39,760 |
40,380 |
-1.92% |
1,657,800 |
2024/1/30 |
41,000 |
41,790 |
40,630 |
41,170 |
+1.50% |
1,911,300 |
2024/1/29 |
39,590 |
40,560 |
39,340 |
40,560 |
+2.42% |
1,627,500 |
2024/1/26 |
40,350 |
41,030 |
39,470 |
39,600 |
-4.53% |
2,599,000 |
2024/1/25 |
41,900 |
42,050 |
39,380 |
41,480 |
+1.84% |
4,045,000 |
2024/1/24 |
40,380 |
40,910 |
39,950 |
40,730 |
+0.30% |
1,956,800 |
2024/1/23 |
40,960 |
42,950 |
40,610 |
40,610 |
-1.12% |
3,170,600 |
2024/1/22 |
41,500 |
42,060 |
40,640 |
41,070 |
+0.56% |
2,249,600 |
|