日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
44 |
44 |
43 |
43 |
-2.27% |
11,900 |
2024/9/30 |
44 |
44 |
42 |
44 |
+0.00% |
152,000 |
2024/9/27 |
44 |
44 |
44 |
44 |
+2.33% |
20,400 |
2024/9/26 |
44 |
45 |
43 |
43 |
-2.27% |
42,800 |
2024/9/25 |
44 |
45 |
43 |
44 |
+0.00% |
72,700 |
2024/9/24 |
44 |
45 |
44 |
44 |
+0.00% |
46,300 |
2024/9/20 |
45 |
45 |
44 |
44 |
+0.00% |
18,400 |
2024/9/19 |
44 |
45 |
44 |
44 |
+0.00% |
7,000 |
2024/9/18 |
44 |
45 |
44 |
44 |
+0.00% |
32,300 |
2024/9/17 |
44 |
44 |
43 |
44 |
+0.00% |
29,800 |
2024/9/13 |
44 |
44 |
43 |
44 |
+0.00% |
5,600 |
2024/9/12 |
43 |
44 |
43 |
44 |
+2.33% |
136,700 |
2024/9/11 |
43 |
44 |
42 |
43 |
+0.00% |
173,500 |
2024/9/10 |
43 |
44 |
43 |
43 |
+0.00% |
13,200 |
2024/9/9 |
43 |
44 |
43 |
43 |
+0.00% |
56,100 |
2024/9/6 |
43 |
44 |
43 |
43 |
+0.00% |
18,100 |
2024/9/5 |
44 |
44 |
43 |
43 |
-2.27% |
34,300 |
2024/9/4 |
44 |
44 |
43 |
44 |
+0.00% |
90,700 |
2024/9/3 |
45 |
45 |
44 |
44 |
+0.00% |
14,300 |
2024/9/2 |
44 |
45 |
44 |
44 |
+0.00% |
42,100 |
2024/8/30 |
44 |
45 |
44 |
44 |
+0.00% |
61,000 |
2024/8/29 |
44 |
45 |
43 |
44 |
+2.33% |
104,000 |
2024/8/28 |
45 |
45 |
43 |
43 |
-2.27% |
84,300 |
2024/8/27 |
44 |
45 |
43 |
44 |
+0.00% |
99,100 |
2024/8/26 |
44 |
44 |
43 |
44 |
+2.33% |
89,900 |
2024/8/23 |
44 |
48 |
43 |
43 |
-2.27% |
690,300 |
2024/8/22 |
43 |
44 |
43 |
44 |
+0.00% |
76,400 |
2024/8/21 |
42 |
45 |
42 |
44 |
+4.76% |
249,500 |
2024/8/20 |
41 |
43 |
41 |
42 |
+2.44% |
99,000 |
2024/8/19 |
42 |
42 |
41 |
41 |
-2.38% |
206,500 |
2024/8/16 |
43 |
43 |
42 |
42 |
-2.33% |
52,700 |
2024/8/15 |
43 |
44 |
42 |
43 |
+2.38% |
157,500 |
2024/8/14 |
41 |
42 |
40 |
42 |
+0.00% |
153,400 |
2024/8/13 |
41 |
42 |
40 |
42 |
+2.44% |
174,900 |
2024/8/9 |
44 |
44 |
40 |
41 |
-2.38% |
427,200 |
2024/8/8 |
38 |
46 |
38 |
42 |
+20.00% |
1,954,700 |
2024/8/7 |
39 |
41 |
35 |
35 |
-7.89% |
480,300 |
2024/8/6 |
42 |
44 |
30 |
38 |
-7.32% |
1,285,000 |
2024/8/5 |
48 |
48 |
39 |
41 |
-14.58% |
637,100 |
2024/8/2 |
49 |
49 |
48 |
48 |
-2.04% |
124,000 |
2024/8/1 |
50 |
50 |
49 |
49 |
-2.00% |
14,300 |
2024/7/31 |
49 |
50 |
49 |
50 |
+2.04% |
70,800 |
2024/7/30 |
49 |
50 |
49 |
49 |
+0.00% |
21,300 |
2024/7/29 |
49 |
50 |
49 |
49 |
+0.00% |
107,400 |
2024/7/26 |
49 |
50 |
49 |
49 |
+0.00% |
20,500 |
2024/7/25 |
49 |
50 |
49 |
49 |
-2.00% |
54,400 |
2024/7/24 |
51 |
51 |
49 |
50 |
+0.00% |
33,400 |
2024/7/23 |
50 |
51 |
50 |
50 |
+0.00% |
46,300 |
2024/7/22 |
49 |
50 |
49 |
50 |
+0.00% |
40,200 |
2024/7/19 |
50 |
51 |
50 |
50 |
+0.00% |
39,800 |
2024/7/18 |
51 |
51 |
49 |
50 |
-1.96% |
104,100 |
2024/7/17 |
50 |
51 |
50 |
51 |
+2.00% |
68,500 |
2024/7/16 |
51 |
51 |
50 |
50 |
+0.00% |
53,800 |
2024/7/12 |
50 |
51 |
50 |
50 |
+0.00% |
15,600 |
2024/7/11 |
50 |
51 |
50 |
50 |
+0.00% |
15,800 |
2024/7/10 |
51 |
51 |
50 |
50 |
+0.00% |
14,800 |
2024/7/9 |
50 |
51 |
50 |
50 |
-1.96% |
25,000 |
2024/7/8 |
51 |
51 |
50 |
51 |
+0.00% |
19,400 |
2024/7/5 |
51 |
51 |
50 |
51 |
+0.00% |
45,900 |
2024/7/4 |
51 |
51 |
49 |
51 |
+0.00% |
54,300 |
2024/7/3 |
51 |
51 |
50 |
51 |
+0.00% |
162,100 |
2024/7/2 |
51 |
52 |
50 |
51 |
-1.92% |
196,000 |
2024/7/1 |
51 |
52 |
51 |
52 |
+1.96% |
46,800 |
2024/6/28 |
51 |
52 |
50 |
51 |
+0.00% |
57,900 |
2024/6/27 |
49 |
51 |
49 |
51 |
+2.00% |
113,000 |
2024/6/26 |
49 |
50 |
49 |
50 |
+0.00% |
145,200 |
2024/6/25 |
49 |
50 |
49 |
50 |
+2.04% |
54,700 |
2024/6/24 |
49 |
50 |
48 |
49 |
+0.00% |
20,500 |
2024/6/21 |
49 |
50 |
48 |
49 |
+0.00% |
85,800 |
2024/6/20 |
50 |
50 |
49 |
49 |
+0.00% |
63,900 |
2024/6/19 |
50 |
50 |
49 |
49 |
+0.00% |
51,700 |
2024/6/18 |
50 |
50 |
49 |
49 |
+0.00% |
27,200 |
2024/6/17 |
49 |
49 |
48 |
49 |
+0.00% |
81,400 |
2024/6/14 |
49 |
50 |
48 |
49 |
+0.00% |
114,500 |
2024/6/13 |
49 |
50 |
49 |
49 |
+0.00% |
25,400 |
2024/6/12 |
50 |
50 |
49 |
49 |
+0.00% |
28,000 |
2024/6/11 |
49 |
50 |
49 |
49 |
-2.00% |
46,600 |
2024/6/10 |
50 |
50 |
49 |
50 |
+2.04% |
41,900 |
2024/6/7 |
48 |
50 |
48 |
49 |
+0.00% |
45,100 |
2024/6/6 |
49 |
50 |
48 |
49 |
+0.00% |
85,000 |
2024/6/5 |
49 |
50 |
49 |
49 |
+0.00% |
44,800 |
2024/6/4 |
50 |
50 |
48 |
49 |
+0.00% |
239,600 |
2024/6/3 |
50 |
50 |
49 |
49 |
+0.00% |
21,000 |
2024/5/31 |
49 |
50 |
49 |
49 |
+0.00% |
40,200 |
2024/5/30 |
50 |
50 |
49 |
49 |
-2.00% |
66,300 |
2024/5/29 |
50 |
51 |
49 |
50 |
+0.00% |
206,400 |
2024/5/28 |
52 |
52 |
50 |
50 |
-3.85% |
155,200 |
2024/5/27 |
52 |
53 |
50 |
52 |
+4.00% |
493,200 |
2024/5/24 |
54 |
62 |
50 |
50 |
+0.00% |
4,705,800 |
2024/5/23 |
50 |
54 |
49 |
50 |
+0.00% |
340,400 |
2024/5/22 |
49 |
50 |
49 |
50 |
+2.04% |
22,500 |
2024/5/21 |
49 |
50 |
49 |
49 |
-2.00% |
25,400 |
2024/5/20 |
49 |
50 |
49 |
50 |
+0.00% |
19,500 |
2024/5/17 |
48 |
50 |
48 |
50 |
+4.17% |
63,400 |
2024/5/16 |
49 |
49 |
48 |
48 |
+0.00% |
11,700 |
2024/5/15 |
49 |
50 |
48 |
48 |
+0.00% |
101,800 |
2024/5/14 |
49 |
49 |
48 |
48 |
-2.04% |
42,100 |
2024/5/13 |
49 |
50 |
48 |
49 |
+0.00% |
61,700 |
2024/5/10 |
49 |
49 |
48 |
49 |
+2.08% |
128,700 |
2024/5/9 |
48 |
49 |
48 |
48 |
+0.00% |
15,900 |
2024/5/8 |
49 |
49 |
48 |
48 |
-2.04% |
16,700 |
2024/5/7 |
49 |
49 |
49 |
49 |
+2.08% |
24,400 |
2024/5/2 |
49 |
49 |
48 |
48 |
+0.00% |
9,100 |
2024/5/1 |
49 |
49 |
48 |
48 |
+0.00% |
21,700 |
2024/4/30 |
48 |
49 |
48 |
48 |
+0.00% |
9,100 |
2024/4/26 |
48 |
49 |
48 |
48 |
+0.00% |
29,700 |
2024/4/25 |
49 |
49 |
48 |
48 |
+0.00% |
14,700 |
2024/4/24 |
49 |
49 |
48 |
48 |
-2.04% |
24,700 |
2024/4/23 |
48 |
49 |
48 |
49 |
+2.08% |
33,400 |
2024/4/22 |
48 |
49 |
48 |
48 |
+0.00% |
11,600 |
2024/4/19 |
48 |
49 |
48 |
48 |
+0.00% |
39,100 |
2024/4/18 |
48 |
49 |
48 |
48 |
+0.00% |
16,200 |
2024/4/17 |
48 |
49 |
48 |
48 |
+0.00% |
55,400 |
2024/4/16 |
48 |
49 |
48 |
48 |
+0.00% |
13,800 |
2024/4/15 |
49 |
49 |
48 |
48 |
-2.04% |
4,700 |
2024/4/12 |
48 |
49 |
48 |
49 |
+2.08% |
13,100 |
2024/4/11 |
49 |
49 |
48 |
48 |
-2.04% |
4,900 |
2024/4/10 |
49 |
49 |
48 |
49 |
+2.08% |
14,600 |
2024/4/9 |
49 |
49 |
48 |
48 |
+0.00% |
9,600 |
2024/4/8 |
49 |
49 |
48 |
48 |
+0.00% |
10,500 |
2024/4/5 |
48 |
49 |
48 |
48 |
+0.00% |
44,700 |
2024/4/4 |
48 |
49 |
48 |
48 |
+0.00% |
21,100 |
2024/4/3 |
49 |
49 |
48 |
48 |
+0.00% |
12,700 |
|