日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/1/27 |
240 |
244 |
239 |
241 |
-0.82% |
420,000 |
2023/1/26 |
241 |
248 |
239 |
243 |
-0.41% |
454,400 |
2023/1/25 |
234 |
245 |
234 |
244 |
+3.83% |
392,400 |
2023/1/24 |
232 |
240 |
232 |
235 |
+1.73% |
407,900 |
2023/1/23 |
225 |
231 |
219 |
231 |
+3.12% |
695,200 |
2023/1/20 |
211 |
225 |
211 |
224 |
+5.66% |
898,300 |
2023/1/19 |
211 |
215 |
209 |
212 |
+0.00% |
242,200 |
2023/1/18 |
210 |
215 |
210 |
212 |
-0.47% |
270,800 |
2023/1/17 |
209 |
216 |
209 |
213 |
+0.95% |
314,100 |
2023/1/16 |
220 |
220 |
211 |
211 |
-4.52% |
318,200 |
2023/1/13 |
217 |
222 |
216 |
221 |
+1.38% |
260,300 |
2023/1/12 |
212 |
219 |
212 |
218 |
+3.81% |
173,200 |
2023/1/11 |
209 |
213 |
207 |
210 |
+0.00% |
418,400 |
2023/1/10 |
204 |
211 |
204 |
210 |
+2.94% |
141,000 |
2023/1/6 |
207 |
210 |
204 |
204 |
-1.92% |
105,700 |
2023/1/5 |
213 |
213 |
208 |
208 |
-1.42% |
120,300 |
2023/1/4 |
215 |
220 |
211 |
211 |
-3.65% |
124,600 |
2022/12/30 |
210 |
220 |
210 |
219 |
+4.78% |
182,600 |
2022/12/29 |
207 |
212 |
205 |
209 |
+0.97% |
184,700 |
2022/12/28 |
209 |
213 |
206 |
207 |
-1.90% |
211,100 |
2022/12/27 |
206 |
212 |
205 |
211 |
+1.93% |
411,600 |
2022/12/26 |
210 |
214 |
206 |
207 |
-1.90% |
414,500 |
2022/12/23 |
215 |
218 |
211 |
211 |
-2.31% |
283,200 |
2022/12/22 |
215 |
219 |
214 |
216 |
+1.41% |
266,800 |
2022/12/21 |
212 |
218 |
212 |
213 |
+0.47% |
318,300 |
2022/12/20 |
214 |
220 |
211 |
212 |
-0.47% |
481,900 |
2022/12/19 |
216 |
219 |
213 |
213 |
-2.29% |
241,000 |
2022/12/16 |
217 |
221 |
217 |
218 |
+0.93% |
119,000 |
2022/12/15 |
212 |
219 |
212 |
216 |
+1.89% |
168,900 |
2022/12/14 |
216 |
216 |
211 |
212 |
-1.85% |
224,900 |
2022/12/13 |
216 |
220 |
215 |
216 |
+0.00% |
119,500 |
2022/12/12 |
218 |
222 |
216 |
216 |
-1.37% |
145,400 |
2022/12/9 |
213 |
222 |
213 |
219 |
+1.39% |
171,800 |
2022/12/8 |
214 |
216 |
210 |
216 |
+0.93% |
452,900 |
2022/12/7 |
217 |
217 |
212 |
214 |
-0.93% |
484,200 |
2022/12/6 |
211 |
220 |
211 |
216 |
+2.37% |
339,900 |
2022/12/5 |
217 |
217 |
211 |
211 |
-3.21% |
466,700 |
2022/12/2 |
221 |
221 |
215 |
218 |
-1.36% |
424,200 |
2022/12/1 |
223 |
225 |
220 |
221 |
-0.90% |
138,900 |
2022/11/30 |
224 |
227 |
220 |
223 |
+0.00% |
341,000 |
2022/11/29 |
228 |
228 |
222 |
223 |
-2.62% |
313,200 |
2022/11/28 |
233 |
235 |
229 |
229 |
-0.87% |
230,800 |
2022/11/25 |
228 |
236 |
226 |
231 |
+1.76% |
948,000 |
2022/11/24 |
228 |
230 |
226 |
227 |
+0.00% |
446,300 |
2022/11/22 |
229 |
231 |
225 |
227 |
-0.44% |
322,400 |
2022/11/21 |
230 |
235 |
228 |
228 |
-1.30% |
352,700 |
2022/11/18 |
230 |
238 |
230 |
231 |
+0.43% |
901,700 |
2022/11/17 |
223 |
235 |
223 |
230 |
-0.43% |
609,900 |
2022/11/16 |
244 |
244 |
230 |
231 |
-6.48% |
799,800 |
2022/11/15 |
252 |
254 |
230 |
247 |
-3.14% |
2,692,600 |
2022/11/14 |
254 |
262 |
250 |
255 |
+2.00% |
635,000 |
2022/11/11 |
248 |
254 |
241 |
250 |
+2.46% |
312,200 |
2022/11/10 |
232 |
260 |
232 |
244 |
+2.09% |
1,158,100 |
2022/11/9 |
240 |
240 |
231 |
239 |
-0.42% |
254,300 |
2022/11/8 |
235 |
241 |
227 |
240 |
+1.69% |
394,500 |
2022/11/7 |
235 |
237 |
230 |
236 |
+2.61% |
115,400 |
2022/11/4 |
245 |
245 |
228 |
230 |
-6.12% |
391,900 |
2022/11/2 |
241 |
247 |
240 |
245 |
+2.08% |
327,200 |
2022/11/1 |
238 |
244 |
237 |
240 |
-0.41% |
338,200 |
2022/10/31 |
236 |
241 |
228 |
241 |
+2.12% |
321,600 |
2022/10/28 |
232 |
238 |
226 |
236 |
+2.61% |
183,800 |
2022/10/27 |
229 |
235 |
229 |
230 |
-1.29% |
157,000 |
2022/10/26 |
234 |
236 |
226 |
233 |
+0.00% |
261,700 |
2022/10/25 |
216 |
233 |
216 |
233 |
+4.48% |
566,600 |
2022/10/24 |
219 |
224 |
214 |
223 |
+2.76% |
409,400 |
2022/10/21 |
214 |
217 |
212 |
217 |
+1.40% |
130,900 |
2022/10/20 |
222 |
222 |
204 |
214 |
-3.17% |
554,500 |
2022/10/19 |
227 |
227 |
216 |
221 |
-2.64% |
401,900 |
2022/10/18 |
226 |
231 |
223 |
227 |
+0.89% |
258,600 |
2022/10/17 |
223 |
229 |
222 |
225 |
-2.17% |
293,100 |
2022/10/14 |
237 |
237 |
221 |
230 |
-2.95% |
628,400 |
2022/10/13 |
240 |
241 |
228 |
237 |
+5.80% |
1,975,900 |
2022/10/12 |
215 |
229 |
211 |
224 |
+6.16% |
1,015,500 |
2022/10/11 |
204 |
215 |
203 |
211 |
+1.93% |
614,400 |
2022/10/7 |
180 |
220 |
180 |
207 |
+14.36% |
2,365,500 |
2022/10/6 |
179 |
182 |
178 |
181 |
+1.12% |
179,500 |
2022/10/5 |
177 |
179 |
176 |
179 |
+1.13% |
58,800 |
2022/10/4 |
177 |
177 |
175 |
177 |
+1.72% |
72,300 |
2022/10/3 |
173 |
175 |
171 |
174 |
+0.58% |
27,700 |
2022/9/30 |
172 |
177 |
171 |
173 |
+0.00% |
124,600 |
2022/9/29 |
169 |
173 |
169 |
173 |
+1.17% |
34,700 |
2022/9/28 |
168 |
171 |
163 |
171 |
+2.40% |
245,000 |
2022/9/27 |
169 |
170 |
167 |
167 |
-1.76% |
128,100 |
2022/9/26 |
172 |
173 |
169 |
170 |
-2.30% |
144,700 |
2022/9/22 |
174 |
175 |
172 |
174 |
-0.57% |
57,000 |
2022/9/21 |
172 |
177 |
172 |
175 |
+1.16% |
48,100 |
2022/9/20 |
177 |
177 |
172 |
173 |
-0.57% |
91,300 |
2022/9/16 |
179 |
182 |
174 |
174 |
-2.79% |
240,300 |
2022/9/15 |
177 |
179 |
177 |
179 |
+1.13% |
49,500 |
2022/9/14 |
173 |
179 |
173 |
177 |
+0.57% |
166,200 |
2022/9/13 |
173 |
178 |
173 |
176 |
+1.73% |
153,200 |
2022/9/12 |
174 |
174 |
172 |
173 |
+0.00% |
36,200 |
2022/9/9 |
173 |
174 |
172 |
173 |
+0.00% |
15,500 |
2022/9/8 |
175 |
175 |
173 |
173 |
-0.57% |
44,900 |
2022/9/7 |
173 |
174 |
169 |
174 |
+0.00% |
193,100 |
2022/9/6 |
169 |
174 |
168 |
174 |
+4.19% |
184,500 |
2022/9/5 |
167 |
170 |
163 |
167 |
+0.00% |
138,300 |
2022/9/2 |
166 |
168 |
166 |
167 |
+1.21% |
27,100 |
2022/9/1 |
166 |
167 |
165 |
165 |
-1.20% |
119,500 |
2022/8/31 |
167 |
167 |
166 |
167 |
+0.60% |
34,500 |
2022/8/30 |
168 |
168 |
165 |
166 |
-0.60% |
60,500 |
2022/8/29 |
168 |
169 |
166 |
167 |
-1.76% |
118,900 |
2022/8/26 |
170 |
170 |
168 |
170 |
+0.59% |
72,100 |
2022/8/25 |
170 |
171 |
169 |
169 |
-0.59% |
76,600 |
2022/8/24 |
171 |
171 |
169 |
170 |
-0.58% |
77,100 |
2022/8/23 |
172 |
173 |
171 |
171 |
-1.16% |
52,600 |
2022/8/22 |
173 |
173 |
171 |
173 |
+0.00% |
26,500 |
2022/8/19 |
174 |
175 |
171 |
173 |
-1.14% |
124,000 |
2022/8/18 |
175 |
176 |
173 |
175 |
+0.00% |
45,400 |
2022/8/17 |
174 |
176 |
173 |
175 |
+0.57% |
53,700 |
2022/8/16 |
174 |
174 |
172 |
174 |
+1.16% |
21,400 |
2022/8/15 |
173 |
173 |
170 |
172 |
-0.58% |
104,400 |
2022/8/12 |
176 |
176 |
171 |
173 |
-2.81% |
105,000 |
2022/8/10 |
179 |
179 |
176 |
178 |
+0.00% |
80,300 |
2022/8/9 |
175 |
178 |
175 |
178 |
+0.56% |
61,600 |
2022/8/8 |
178 |
178 |
176 |
177 |
-0.56% |
126,700 |
2022/8/5 |
173 |
178 |
173 |
178 |
+2.89% |
123,800 |
2022/8/4 |
174 |
174 |
173 |
173 |
-0.57% |
32,100 |
2022/8/3 |
173 |
174 |
172 |
174 |
-0.57% |
71,200 |
2022/8/2 |
177 |
177 |
173 |
175 |
-1.13% |
58,200 |
2022/8/1 |
174 |
177 |
174 |
177 |
+2.31% |
98,400 |
2022/7/29 |
174 |
178 |
173 |
173 |
+0.00% |
105,600 |
2022/7/28 |
175 |
175 |
172 |
173 |
-0.57% |
50,500 |
|