日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/17 |
32 |
33 |
32 |
33 |
+0.00% |
2,376,600 |
2024/10/16 |
32 |
33 |
32 |
33 |
+3.12% |
552,500 |
2024/10/15 |
33 |
33 |
32 |
32 |
+0.00% |
532,200 |
2024/10/11 |
32 |
33 |
32 |
32 |
+0.00% |
447,800 |
2024/10/10 |
32 |
33 |
32 |
32 |
+0.00% |
486,600 |
2024/10/9 |
32 |
33 |
32 |
32 |
-3.03% |
927,700 |
2024/10/8 |
32 |
33 |
32 |
33 |
+3.12% |
305,600 |
2024/10/7 |
32 |
33 |
32 |
32 |
+0.00% |
621,400 |
2024/10/4 |
33 |
33 |
32 |
32 |
+0.00% |
524,300 |
2024/10/3 |
33 |
33 |
32 |
32 |
-3.03% |
869,100 |
2024/10/2 |
32 |
33 |
32 |
33 |
+0.00% |
1,044,400 |
2024/10/1 |
33 |
33 |
32 |
33 |
+0.00% |
698,200 |
2024/9/30 |
33 |
33 |
32 |
33 |
+0.00% |
781,100 |
2024/9/27 |
32 |
33 |
32 |
33 |
+3.12% |
1,043,900 |
2024/9/26 |
32 |
33 |
32 |
32 |
+0.00% |
525,200 |
2024/9/25 |
32 |
33 |
32 |
32 |
+0.00% |
860,200 |
2024/9/24 |
32 |
32 |
32 |
32 |
+0.00% |
351,500 |
2024/9/20 |
32 |
33 |
32 |
32 |
+0.00% |
433,900 |
2024/9/19 |
32 |
33 |
32 |
32 |
+0.00% |
411,300 |
2024/9/18 |
32 |
33 |
32 |
32 |
+0.00% |
627,100 |
2024/9/17 |
32 |
33 |
32 |
32 |
-3.03% |
269,500 |
2024/9/13 |
33 |
33 |
32 |
33 |
+0.00% |
157,500 |
2024/9/12 |
33 |
33 |
32 |
33 |
+3.12% |
142,700 |
2024/9/11 |
32 |
33 |
32 |
32 |
-3.03% |
215,600 |
2024/9/10 |
33 |
33 |
32 |
33 |
+0.00% |
240,800 |
2024/9/9 |
33 |
33 |
32 |
33 |
+3.12% |
307,800 |
2024/9/6 |
32 |
33 |
32 |
32 |
-3.03% |
220,100 |
2024/9/5 |
33 |
33 |
32 |
33 |
+3.12% |
202,500 |
2024/9/4 |
32 |
32 |
32 |
32 |
+0.00% |
348,400 |
2024/9/3 |
33 |
33 |
32 |
32 |
+0.00% |
216,500 |
2024/9/2 |
33 |
33 |
32 |
32 |
+0.00% |
239,400 |
2024/8/30 |
33 |
33 |
32 |
32 |
+0.00% |
572,900 |
2024/8/29 |
33 |
33 |
32 |
32 |
-3.03% |
222,400 |
2024/8/28 |
32 |
33 |
32 |
33 |
+3.12% |
212,000 |
2024/8/27 |
32 |
33 |
32 |
32 |
+0.00% |
199,300 |
2024/8/26 |
32 |
33 |
32 |
32 |
+0.00% |
334,200 |
2024/8/23 |
32 |
33 |
32 |
32 |
+0.00% |
438,400 |
2024/8/22 |
32 |
33 |
32 |
32 |
+0.00% |
253,700 |
2024/8/21 |
32 |
33 |
32 |
32 |
+0.00% |
278,000 |
2024/8/20 |
32 |
33 |
32 |
32 |
+0.00% |
320,400 |
2024/8/19 |
32 |
32 |
32 |
32 |
+0.00% |
302,000 |
2024/8/16 |
33 |
33 |
32 |
32 |
-3.03% |
660,600 |
2024/8/15 |
32 |
33 |
32 |
33 |
+0.00% |
462,200 |
2024/8/14 |
33 |
33 |
32 |
33 |
+0.00% |
437,200 |
2024/8/13 |
32 |
33 |
32 |
33 |
+3.12% |
1,748,100 |
2024/8/9 |
32 |
33 |
32 |
32 |
+0.00% |
1,508,300 |
2024/8/8 |
33 |
33 |
32 |
32 |
-3.03% |
2,288,300 |
2024/8/7 |
32 |
33 |
32 |
33 |
+3.12% |
1,829,900 |
2024/8/6 |
33 |
33 |
32 |
32 |
-3.03% |
914,900 |
2024/8/5 |
32 |
33 |
32 |
33 |
+0.00% |
2,742,700 |
2024/8/2 |
33 |
33 |
32 |
33 |
+0.00% |
1,955,400 |
2024/8/1 |
33 |
33 |
32 |
33 |
+0.00% |
2,697,400 |
2024/7/31 |
33 |
33 |
32 |
33 |
+0.00% |
2,517,200 |
2024/7/30 |
33 |
33 |
32 |
33 |
+0.00% |
2,970,000 |
2024/7/29 |
33 |
33 |
32 |
33 |
+0.00% |
9,508,900 |
2024/7/26 |
33 |
33 |
32 |
33 |
+0.00% |
8,420,400 |
2024/7/25 |
33 |
33 |
32 |
33 |
+3.12% |
1,947,400 |
2024/7/24 |
33 |
34 |
32 |
32 |
-3.03% |
14,525,900 |
2024/7/23 |
33 |
33 |
32 |
33 |
+3.12% |
6,637,400 |
2024/7/22 |
33 |
33 |
32 |
32 |
-3.03% |
14,916,600 |
2024/7/19 |
33 |
33 |
32 |
33 |
+3.12% |
4,040,800 |
2024/7/18 |
33 |
33 |
32 |
32 |
-3.03% |
4,264,200 |
2024/7/17 |
33 |
33 |
32 |
33 |
+3.12% |
3,652,400 |
2024/7/16 |
33 |
33 |
32 |
32 |
-3.03% |
18,868,100 |
2024/7/12 |
33 |
34 |
33 |
33 |
+0.00% |
13,124,600 |
2024/7/11 |
33 |
34 |
33 |
33 |
+0.00% |
8,564,900 |
2024/7/10 |
33 |
34 |
33 |
33 |
+0.00% |
9,283,300 |
2024/7/9 |
34 |
34 |
33 |
33 |
+0.00% |
3,956,300 |
2024/7/8 |
33 |
34 |
33 |
33 |
+0.00% |
4,756,900 |
2024/7/5 |
33 |
34 |
33 |
33 |
+0.00% |
6,646,000 |
2024/7/4 |
33 |
34 |
33 |
33 |
+0.00% |
9,958,100 |
2024/7/3 |
33 |
34 |
33 |
33 |
+0.00% |
11,113,800 |
2024/7/2 |
33 |
34 |
33 |
33 |
+0.00% |
11,194,300 |
2024/7/1 |
33 |
34 |
33 |
33 |
+0.00% |
7,101,100 |
2024/6/28 |
34 |
35 |
33 |
33 |
+17.86% |
21,131,500 |
2024/6/27 |
28 |
29 |
28 |
28 |
+0.00% |
110,311,000 |
2024/6/26 |
29 |
29 |
27 |
28 |
+0.00% |
122,990,100 |
2024/6/25 |
28 |
29 |
28 |
28 |
+3.70% |
125,695,000 |
2024/6/24 |
27 |
28 |
27 |
27 |
+0.00% |
139,170,900 |
2024/6/21 |
28 |
28 |
27 |
27 |
-3.57% |
132,167,600 |
2024/6/20 |
28 |
28 |
27 |
28 |
+0.00% |
133,575,100 |
2024/6/19 |
27 |
28 |
27 |
28 |
+0.00% |
131,663,900 |
2024/6/18 |
27 |
28 |
27 |
28 |
+3.70% |
138,423,500 |
2024/6/17 |
28 |
28 |
27 |
27 |
-3.57% |
144,784,700 |
2024/6/14 |
28 |
28 |
27 |
28 |
+0.00% |
141,704,800 |
2024/6/13 |
27 |
28 |
27 |
28 |
+0.00% |
131,986,300 |
2024/6/12 |
28 |
28 |
27 |
28 |
+0.00% |
149,329,700 |
2024/6/11 |
27 |
28 |
27 |
28 |
+3.70% |
178,773,500 |
2024/6/10 |
27 |
28 |
27 |
27 |
+0.00% |
160,883,600 |
2024/6/7 |
27 |
27 |
26 |
27 |
+0.00% |
183,635,200 |
2024/6/6 |
27 |
27 |
26 |
27 |
+0.00% |
149,157,500 |
2024/6/5 |
28 |
28 |
27 |
27 |
-3.57% |
164,788,700 |
2024/6/4 |
27 |
28 |
26 |
28 |
+3.70% |
148,169,600 |
2024/6/3 |
27 |
27 |
26 |
27 |
+0.00% |
135,010,500 |
2024/5/31 |
27 |
27 |
26 |
27 |
+0.00% |
150,010,600 |
2024/5/30 |
26 |
27 |
26 |
27 |
+3.85% |
130,301,000 |
2024/5/29 |
27 |
27 |
26 |
26 |
+0.00% |
137,110,500 |
2024/5/28 |
27 |
27 |
26 |
26 |
+0.00% |
136,343,900 |
2024/5/27 |
28 |
28 |
26 |
26 |
+0.00% |
150,994,400 |
2024/5/24 |
26 |
27 |
26 |
26 |
-3.70% |
143,211,000 |
2024/5/23 |
27 |
27 |
26 |
27 |
+0.00% |
158,743,800 |
2024/5/22 |
27 |
28 |
26 |
27 |
+0.00% |
139,058,500 |
2024/5/21 |
26 |
27 |
26 |
27 |
+0.00% |
153,086,100 |
2024/5/20 |
26 |
27 |
26 |
27 |
+0.00% |
150,988,300 |
2024/5/17 |
27 |
27 |
26 |
27 |
+3.85% |
154,467,900 |
2024/5/16 |
26 |
27 |
26 |
26 |
-3.70% |
144,005,800 |
2024/5/15 |
26 |
27 |
26 |
27 |
+3.85% |
150,815,000 |
2024/5/14 |
27 |
27 |
26 |
26 |
-3.70% |
177,029,600 |
2024/5/13 |
27 |
27 |
26 |
27 |
+3.85% |
192,103,000 |
2024/5/10 |
27 |
27 |
26 |
26 |
-3.70% |
189,144,200 |
2024/5/9 |
26 |
27 |
26 |
27 |
+3.85% |
198,878,400 |
2024/5/8 |
27 |
27 |
26 |
26 |
+0.00% |
192,405,000 |
2024/5/7 |
27 |
27 |
26 |
26 |
+0.00% |
185,073,800 |
2024/5/2 |
27 |
27 |
26 |
26 |
+0.00% |
177,168,800 |
2024/5/1 |
27 |
27 |
26 |
26 |
+0.00% |
148,431,200 |
2024/4/30 |
26 |
27 |
26 |
26 |
-3.70% |
175,845,300 |
2024/4/26 |
27 |
27 |
26 |
27 |
+3.85% |
163,179,800 |
2024/4/25 |
27 |
27 |
26 |
26 |
+0.00% |
151,449,000 |
2024/4/24 |
26 |
27 |
26 |
26 |
-3.70% |
199,766,300 |
2024/4/23 |
27 |
28 |
26 |
27 |
+0.00% |
194,399,200 |
2024/4/22 |
26 |
27 |
26 |
27 |
+3.85% |
170,054,900 |
2024/4/19 |
27 |
27 |
26 |
26 |
+0.00% |
179,410,100 |
2024/4/18 |
27 |
27 |
26 |
26 |
+0.00% |
216,775,600 |
|