日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/6/6 |
683 |
684 |
683 |
684 |
+0.15% |
17,500 |
2022/6/3 |
683 |
683 |
683 |
683 |
+0.00% |
10,900 |
2022/6/2 |
683 |
683 |
683 |
683 |
+0.00% |
300 |
2022/6/1 |
683 |
683 |
683 |
683 |
+0.00% |
2,800 |
2022/5/31 |
683 |
683 |
683 |
683 |
+0.00% |
4,600 |
2022/5/30 |
683 |
683 |
683 |
683 |
+0.00% |
7,900 |
2022/5/27 |
683 |
683 |
683 |
683 |
+0.00% |
1,500 |
2022/5/26 |
683 |
683 |
683 |
683 |
+0.00% |
2,000 |
2022/5/25 |
683 |
683 |
683 |
683 |
+0.00% |
3,000 |
2022/5/24 |
683 |
683 |
683 |
683 |
+0.00% |
2,800 |
2022/5/23 |
683 |
683 |
683 |
683 |
+0.00% |
8,000 |
2022/5/20 |
683 |
684 |
683 |
683 |
+0.00% |
6,000 |
2022/5/19 |
683 |
683 |
683 |
683 |
+0.00% |
6,100 |
2022/5/18 |
683 |
684 |
683 |
683 |
+0.00% |
1,000 |
2022/5/17 |
683 |
683 |
683 |
683 |
+0.00% |
1,600 |
2022/5/16 |
683 |
683 |
683 |
683 |
+0.00% |
3,400 |
2022/5/13 |
683 |
683 |
683 |
683 |
+0.00% |
900 |
2022/5/12 |
684 |
684 |
683 |
683 |
+0.00% |
1,700 |
2022/5/11 |
683 |
683 |
683 |
683 |
-0.15% |
1,000 |
2022/5/10 |
683 |
684 |
683 |
684 |
+0.15% |
1,000 |
2022/5/9 |
684 |
684 |
683 |
683 |
+0.00% |
4,700 |
2022/5/6 |
683 |
684 |
683 |
683 |
+0.00% |
700 |
2022/5/2 |
683 |
683 |
683 |
683 |
+0.00% |
1,000 |
2022/4/28 |
683 |
684 |
683 |
683 |
+0.00% |
2,400 |
2022/4/27 |
683 |
683 |
683 |
683 |
+0.00% |
400 |
2022/4/26 |
683 |
683 |
683 |
683 |
+0.00% |
1,200 |
2022/4/25 |
683 |
683 |
683 |
683 |
+0.00% |
2,200 |
2022/4/22 |
683 |
683 |
683 |
683 |
+0.00% |
1,000 |
2022/4/21 |
683 |
683 |
683 |
683 |
+0.00% |
2,200 |
2022/4/20 |
683 |
683 |
683 |
683 |
+0.00% |
900 |
2022/4/19 |
683 |
683 |
683 |
683 |
+0.00% |
700 |
2022/4/18 |
684 |
684 |
683 |
683 |
+0.00% |
3,700 |
2022/4/15 |
684 |
684 |
683 |
683 |
+0.00% |
300 |
2022/4/14 |
683 |
684 |
683 |
683 |
+0.00% |
1,700 |
2022/4/13 |
685 |
685 |
683 |
683 |
-0.15% |
2,700 |
2022/4/12 |
684 |
684 |
684 |
684 |
+0.00% |
1,200 |
2022/4/11 |
684 |
684 |
684 |
684 |
+0.00% |
1,700 |
2022/4/8 |
684 |
685 |
684 |
684 |
+0.00% |
20,900 |
2022/4/7 |
682 |
684 |
682 |
684 |
+0.29% |
7,100 |
2022/4/6 |
682 |
683 |
682 |
682 |
+0.00% |
4,400 |
2022/4/5 |
683 |
683 |
682 |
682 |
+0.00% |
4,100 |
2022/4/4 |
682 |
683 |
681 |
682 |
+0.15% |
17,800 |
2022/4/1 |
681 |
682 |
681 |
681 |
+0.00% |
500 |
2022/3/31 |
681 |
682 |
681 |
681 |
+0.00% |
11,100 |
2022/3/30 |
680 |
681 |
680 |
681 |
+0.00% |
9,300 |
2022/3/29 |
680 |
681 |
680 |
681 |
+0.15% |
4,700 |
2022/3/28 |
680 |
680 |
680 |
680 |
+0.00% |
9,300 |
2022/3/25 |
680 |
681 |
680 |
680 |
+0.15% |
9,300 |
2022/3/24 |
678 |
681 |
678 |
679 |
-0.73% |
10,100 |
2022/3/23 |
684 |
684 |
683 |
684 |
+0.00% |
18,100 |
2022/3/22 |
684 |
684 |
684 |
684 |
-0.15% |
76,300 |
2022/3/18 |
684 |
685 |
684 |
685 |
+0.15% |
128,300 |
2022/3/17 |
684 |
684 |
684 |
684 |
+0.00% |
33,800 |
2022/3/16 |
684 |
684 |
684 |
684 |
+0.00% |
182,800 |
2022/3/15 |
685 |
685 |
683 |
684 |
+0.15% |
78,700 |
2022/3/14 |
684 |
685 |
683 |
683 |
-0.15% |
29,100 |
2022/3/11 |
684 |
684 |
683 |
684 |
+0.00% |
228,100 |
2022/3/10 |
684 |
684 |
683 |
684 |
+0.15% |
35,200 |
2022/3/9 |
683 |
684 |
683 |
683 |
+0.00% |
60,600 |
2022/3/8 |
684 |
684 |
683 |
683 |
-0.15% |
14,600 |
2022/3/7 |
683 |
684 |
683 |
684 |
+0.15% |
35,300 |
2022/3/4 |
683 |
684 |
683 |
683 |
+0.00% |
48,700 |
2022/3/3 |
683 |
684 |
683 |
683 |
+0.00% |
26,400 |
2022/3/2 |
683 |
684 |
683 |
683 |
+0.00% |
28,800 |
2022/3/1 |
683 |
683 |
683 |
683 |
+0.00% |
27,100 |
2022/2/28 |
683 |
683 |
683 |
683 |
+0.00% |
41,000 |
2022/2/25 |
683 |
683 |
683 |
683 |
+0.00% |
58,900 |
2022/2/24 |
683 |
683 |
683 |
683 |
+0.00% |
106,200 |
2022/2/22 |
683 |
684 |
683 |
683 |
+0.00% |
132,400 |
2022/2/21 |
683 |
683 |
683 |
683 |
+0.00% |
62,700 |
2022/2/18 |
683 |
684 |
683 |
683 |
+0.00% |
29,200 |
2022/2/17 |
683 |
684 |
683 |
683 |
+0.00% |
60,600 |
2022/2/16 |
683 |
684 |
683 |
683 |
+0.00% |
78,200 |
2022/2/15 |
683 |
684 |
683 |
683 |
+0.00% |
101,300 |
2022/2/14 |
683 |
684 |
683 |
683 |
+0.00% |
161,400 |
2022/2/10 |
683 |
684 |
683 |
683 |
+1.94% |
507,900 |
2022/2/9 |
670 |
670 |
670 |
670 |
+17.54% |
39,900 |
2022/2/8 |
570 |
570 |
570 |
570 |
+16.33% |
13,300 |
2022/2/7 |
496 |
499 |
490 |
490 |
+0.41% |
4,100 |
2022/2/4 |
490 |
497 |
485 |
488 |
-0.20% |
2,200 |
2022/2/3 |
489 |
499 |
486 |
489 |
-2.00% |
4,200 |
2022/2/2 |
496 |
499 |
490 |
499 |
+1.01% |
2,200 |
2022/2/1 |
500 |
500 |
494 |
494 |
-0.20% |
1,100 |
2022/1/31 |
498 |
499 |
494 |
495 |
-0.60% |
1,700 |
2022/1/28 |
482 |
498 |
480 |
498 |
+3.53% |
7,200 |
2022/1/27 |
491 |
491 |
481 |
481 |
-2.24% |
4,600 |
2022/1/26 |
494 |
498 |
478 |
492 |
-1.60% |
9,700 |
2022/1/25 |
499 |
506 |
493 |
500 |
+1.01% |
4,100 |
2022/1/24 |
489 |
498 |
489 |
495 |
+1.23% |
2,600 |
2022/1/21 |
486 |
494 |
486 |
489 |
-1.81% |
1,700 |
2022/1/20 |
480 |
500 |
480 |
498 |
+3.75% |
9,800 |
2022/1/19 |
478 |
483 |
478 |
480 |
-0.21% |
3,400 |
2022/1/18 |
483 |
483 |
478 |
481 |
-0.41% |
6,600 |
2022/1/17 |
480 |
483 |
479 |
483 |
+0.84% |
4,300 |
2022/1/14 |
480 |
480 |
475 |
479 |
-0.42% |
6,800 |
2022/1/13 |
481 |
485 |
481 |
481 |
-0.82% |
5,300 |
2022/1/12 |
483 |
488 |
482 |
485 |
+0.41% |
2,100 |
2022/1/11 |
490 |
492 |
480 |
483 |
-2.03% |
7,500 |
2022/1/7 |
494 |
496 |
491 |
493 |
+0.00% |
5,900 |
2022/1/6 |
494 |
501 |
493 |
493 |
-0.20% |
4,800 |
2022/1/5 |
493 |
499 |
493 |
494 |
+0.41% |
9,000 |
2022/1/4 |
498 |
501 |
490 |
492 |
-2.19% |
6,500 |
2021/12/30 |
481 |
505 |
481 |
503 |
+4.57% |
15,500 |
2021/12/29 |
478 |
488 |
474 |
481 |
-6.24% |
49,100 |
2021/12/28 |
512 |
526 |
511 |
513 |
-1.16% |
45,300 |
2021/12/27 |
520 |
525 |
506 |
519 |
-2.08% |
30,200 |
2021/12/24 |
528 |
530 |
525 |
530 |
+0.38% |
8,400 |
2021/12/23 |
529 |
532 |
528 |
528 |
-0.56% |
7,900 |
2021/12/22 |
533 |
537 |
525 |
531 |
-0.75% |
13,600 |
2021/12/21 |
539 |
539 |
532 |
535 |
-0.19% |
6,700 |
2021/12/20 |
537 |
540 |
536 |
536 |
-0.56% |
7,300 |
2021/12/17 |
539 |
539 |
538 |
539 |
-0.19% |
5,900 |
2021/12/16 |
543 |
545 |
539 |
540 |
-0.55% |
7,200 |
2021/12/15 |
542 |
545 |
540 |
543 |
-0.91% |
9,500 |
2021/12/14 |
552 |
555 |
542 |
548 |
-0.72% |
7,900 |
2021/12/13 |
557 |
557 |
552 |
552 |
-0.54% |
7,100 |
2021/12/10 |
560 |
561 |
555 |
555 |
-0.54% |
15,800 |
2021/12/9 |
560 |
561 |
555 |
558 |
-0.18% |
2,900 |
2021/12/8 |
563 |
567 |
559 |
559 |
-0.71% |
5,800 |
2021/12/7 |
563 |
565 |
560 |
563 |
+0.00% |
3,600 |
2021/12/6 |
556 |
564 |
555 |
563 |
+2.18% |
4,300 |
2021/12/3 |
546 |
560 |
541 |
551 |
+2.80% |
6,500 |
2021/12/2 |
551 |
555 |
536 |
536 |
-3.77% |
15,000 |
|