日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
61 |
70 |
60 |
67 |
+9.84% |
4,936,700 |
2024/5/16 |
63 |
63 |
61 |
61 |
-3.17% |
742,500 |
2024/5/15 |
65 |
66 |
62 |
63 |
-3.08% |
1,567,400 |
2024/5/14 |
60 |
67 |
59 |
65 |
+8.33% |
6,440,600 |
2024/5/13 |
59 |
62 |
57 |
60 |
-1.64% |
3,494,600 |
2024/5/10 |
61 |
62 |
59 |
61 |
+3.39% |
2,291,500 |
2024/5/9 |
62 |
62 |
59 |
59 |
-4.84% |
2,803,900 |
2024/5/8 |
61 |
65 |
60 |
62 |
+3.33% |
1,925,600 |
2024/5/7 |
63 |
65 |
60 |
60 |
-3.23% |
3,573,300 |
2024/5/2 |
64 |
66 |
62 |
62 |
-6.06% |
5,175,900 |
2024/5/1 |
70 |
76 |
65 |
66 |
-8.33% |
8,414,500 |
2024/4/30 |
75 |
77 |
68 |
72 |
-5.26% |
9,987,500 |
2024/4/26 |
85 |
93 |
74 |
76 |
-5.00% |
43,504,200 |
2024/4/25 |
60 |
82 |
58 |
80 |
+35.59% |
38,852,300 |
2024/4/24 |
53 |
63 |
53 |
59 |
+13.46% |
6,435,400 |
2024/4/23 |
52 |
53 |
52 |
52 |
+0.00% |
465,300 |
2024/4/22 |
53 |
53 |
52 |
52 |
+0.00% |
202,700 |
2024/4/19 |
54 |
54 |
51 |
52 |
-3.70% |
781,400 |
2024/4/18 |
54 |
54 |
52 |
54 |
+1.89% |
938,300 |
2024/4/17 |
53 |
54 |
52 |
53 |
+0.00% |
806,000 |
2024/4/16 |
56 |
56 |
53 |
53 |
-5.36% |
851,600 |
2024/4/15 |
56 |
57 |
55 |
56 |
+0.00% |
260,400 |
2024/4/12 |
57 |
58 |
56 |
56 |
-3.45% |
277,700 |
2024/4/11 |
57 |
58 |
57 |
58 |
+1.75% |
386,600 |
2024/4/10 |
55 |
58 |
54 |
57 |
+3.64% |
921,800 |
2024/4/9 |
54 |
55 |
54 |
55 |
+0.00% |
277,200 |
2024/4/8 |
56 |
56 |
54 |
55 |
+0.00% |
445,100 |
2024/4/5 |
54 |
56 |
54 |
55 |
+1.85% |
329,100 |
2024/4/4 |
56 |
56 |
54 |
54 |
-1.82% |
223,400 |
2024/4/3 |
55 |
56 |
54 |
55 |
-1.79% |
609,600 |
2024/4/2 |
57 |
58 |
55 |
56 |
-1.75% |
631,500 |
2024/4/1 |
58 |
58 |
57 |
57 |
-1.72% |
111,100 |
2024/3/29 |
58 |
59 |
57 |
58 |
+1.75% |
334,300 |
2024/3/28 |
58 |
59 |
57 |
57 |
-1.72% |
327,100 |
2024/3/27 |
59 |
59 |
58 |
58 |
+0.00% |
97,300 |
2024/3/26 |
60 |
60 |
58 |
58 |
-3.33% |
232,500 |
2024/3/25 |
59 |
60 |
58 |
60 |
+1.69% |
365,400 |
2024/3/22 |
60 |
60 |
59 |
59 |
+0.00% |
142,800 |
2024/3/21 |
60 |
61 |
59 |
59 |
-1.67% |
439,200 |
2024/3/19 |
57 |
60 |
57 |
60 |
+1.69% |
274,200 |
2024/3/18 |
57 |
59 |
57 |
59 |
+3.51% |
363,900 |
2024/3/15 |
59 |
59 |
57 |
57 |
-3.39% |
238,500 |
2024/3/14 |
58 |
59 |
57 |
59 |
+1.72% |
193,500 |
2024/3/13 |
59 |
59 |
58 |
58 |
-1.69% |
120,600 |
2024/3/12 |
58 |
59 |
57 |
59 |
+1.72% |
328,200 |
2024/3/11 |
61 |
61 |
58 |
58 |
-4.92% |
861,700 |
2024/3/8 |
60 |
62 |
60 |
61 |
+1.67% |
657,300 |
2024/3/7 |
62 |
63 |
59 |
60 |
-3.23% |
750,000 |
2024/3/6 |
59 |
62 |
58 |
62 |
+3.33% |
700,700 |
2024/3/5 |
60 |
61 |
57 |
60 |
+0.00% |
564,400 |
2024/3/4 |
61 |
62 |
60 |
60 |
+0.00% |
430,400 |
2024/3/1 |
61 |
62 |
60 |
60 |
-1.64% |
437,200 |
2024/2/29 |
61 |
62 |
60 |
61 |
-1.61% |
279,100 |
2024/2/28 |
60 |
62 |
60 |
62 |
+3.33% |
335,000 |
2024/2/27 |
60 |
61 |
59 |
60 |
+1.69% |
307,800 |
2024/2/26 |
58 |
60 |
57 |
59 |
+3.51% |
328,100 |
2024/2/22 |
58 |
58 |
56 |
57 |
+0.00% |
331,000 |
2024/2/21 |
58 |
59 |
56 |
57 |
-1.72% |
640,100 |
2024/2/20 |
58 |
59 |
57 |
58 |
+1.75% |
502,700 |
2024/2/19 |
53 |
57 |
52 |
57 |
+7.55% |
625,700 |
2024/2/16 |
52 |
53 |
51 |
53 |
+0.00% |
406,600 |
2024/2/15 |
52 |
53 |
50 |
53 |
+0.00% |
794,400 |
2024/2/14 |
54 |
54 |
52 |
53 |
-3.64% |
449,600 |
2024/2/13 |
55 |
56 |
55 |
55 |
+0.00% |
208,600 |
2024/2/9 |
56 |
57 |
55 |
55 |
-1.79% |
272,900 |
2024/2/8 |
58 |
58 |
55 |
56 |
-3.45% |
819,100 |
2024/2/7 |
59 |
59 |
58 |
58 |
+0.00% |
129,400 |
2024/2/6 |
59 |
59 |
58 |
58 |
-1.69% |
303,300 |
2024/2/5 |
59 |
60 |
58 |
59 |
+0.00% |
335,500 |
2024/2/2 |
60 |
60 |
59 |
59 |
-1.67% |
175,600 |
2024/2/1 |
60 |
60 |
59 |
60 |
-1.64% |
211,900 |
2024/1/31 |
62 |
62 |
59 |
61 |
-1.61% |
699,300 |
2024/1/30 |
61 |
62 |
61 |
62 |
+1.64% |
114,800 |
2024/1/29 |
61 |
62 |
61 |
61 |
+0.00% |
47,100 |
2024/1/26 |
61 |
62 |
61 |
61 |
+0.00% |
95,400 |
2024/1/25 |
61 |
62 |
61 |
61 |
+0.00% |
213,000 |
2024/1/24 |
61 |
62 |
60 |
61 |
-1.61% |
260,500 |
2024/1/23 |
61 |
62 |
61 |
62 |
+0.00% |
139,100 |
2024/1/22 |
60 |
62 |
60 |
62 |
+3.33% |
219,400 |
2024/1/19 |
61 |
61 |
60 |
60 |
-1.64% |
106,400 |
2024/1/18 |
61 |
62 |
60 |
61 |
+0.00% |
198,600 |
2024/1/17 |
62 |
62 |
61 |
61 |
+0.00% |
171,500 |
2024/1/16 |
63 |
63 |
61 |
61 |
-1.61% |
91,900 |
2024/1/15 |
61 |
63 |
61 |
62 |
+0.00% |
149,500 |
2024/1/12 |
61 |
62 |
61 |
62 |
+1.64% |
277,700 |
2024/1/11 |
62 |
62 |
61 |
61 |
-1.61% |
172,800 |
2024/1/10 |
63 |
63 |
62 |
62 |
-1.59% |
140,800 |
2024/1/9 |
62 |
64 |
62 |
63 |
+1.61% |
294,200 |
2024/1/5 |
63 |
63 |
62 |
62 |
+0.00% |
56,600 |
2024/1/4 |
61 |
63 |
61 |
62 |
-1.59% |
132,000 |
2023/12/29 |
60 |
63 |
60 |
63 |
+1.61% |
296,600 |
2023/12/28 |
59 |
62 |
59 |
62 |
+3.33% |
451,800 |
2023/12/27 |
60 |
61 |
59 |
60 |
+0.00% |
498,200 |
2023/12/26 |
60 |
61 |
60 |
60 |
+0.00% |
537,200 |
2023/12/25 |
61 |
62 |
60 |
60 |
-3.23% |
317,700 |
2023/12/22 |
61 |
62 |
60 |
62 |
+1.64% |
319,500 |
2023/12/21 |
61 |
62 |
61 |
61 |
-1.61% |
81,400 |
2023/12/20 |
62 |
63 |
61 |
62 |
-1.59% |
550,900 |
2023/12/19 |
62 |
63 |
62 |
63 |
+3.28% |
227,400 |
2023/12/18 |
61 |
62 |
61 |
61 |
+0.00% |
456,800 |
2023/12/15 |
61 |
62 |
61 |
61 |
+0.00% |
125,300 |
2023/12/14 |
61 |
62 |
60 |
61 |
+0.00% |
217,800 |
2023/12/13 |
61 |
62 |
61 |
61 |
+0.00% |
411,100 |
2023/12/12 |
64 |
64 |
61 |
61 |
-3.17% |
396,700 |
2023/12/11 |
65 |
65 |
63 |
63 |
+0.00% |
149,800 |
2023/12/8 |
65 |
65 |
63 |
63 |
-3.08% |
536,600 |
2023/12/7 |
68 |
68 |
65 |
65 |
-2.99% |
472,600 |
2023/12/6 |
66 |
68 |
65 |
67 |
+1.52% |
353,500 |
2023/12/5 |
66 |
67 |
66 |
66 |
+0.00% |
136,800 |
2023/12/4 |
67 |
68 |
66 |
66 |
-1.49% |
139,000 |
2023/12/1 |
66 |
67 |
66 |
67 |
+0.00% |
111,400 |
2023/11/30 |
67 |
68 |
66 |
67 |
+0.00% |
159,600 |
2023/11/29 |
68 |
68 |
66 |
67 |
-1.47% |
340,500 |
2023/11/28 |
68 |
69 |
67 |
68 |
+0.00% |
118,400 |
2023/11/27 |
69 |
69 |
68 |
68 |
+0.00% |
138,100 |
2023/11/24 |
67 |
69 |
67 |
68 |
+1.49% |
246,000 |
2023/11/22 |
66 |
68 |
66 |
67 |
+1.52% |
176,000 |
2023/11/21 |
66 |
67 |
66 |
66 |
+0.00% |
88,500 |
2023/11/20 |
65 |
67 |
65 |
66 |
+0.00% |
119,900 |
2023/11/17 |
66 |
66 |
64 |
66 |
+1.54% |
138,200 |
2023/11/16 |
66 |
67 |
65 |
65 |
-2.99% |
143,900 |
2023/11/15 |
65 |
67 |
65 |
67 |
+3.08% |
146,300 |
2023/11/14 |
67 |
67 |
65 |
65 |
-2.99% |
144,800 |
|