日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/10/17 |
1,977 |
1,979 |
1,976 |
1,979 |
+0.15% |
5,800 |
2023/10/16 |
1,976 |
1,978 |
1,976 |
1,976 |
-0.05% |
33,200 |
2023/10/13 |
1,976 |
1,977 |
1,975 |
1,977 |
+0.05% |
86,000 |
2023/10/12 |
1,976 |
1,977 |
1,976 |
1,976 |
-0.05% |
3,300 |
2023/10/11 |
1,976 |
1,977 |
1,976 |
1,977 |
+0.05% |
5,800 |
2023/10/10 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
8,600 |
2023/10/6 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
18,100 |
2023/10/5 |
1,976 |
1,976 |
1,975 |
1,976 |
-0.05% |
4,800 |
2023/10/4 |
1,977 |
1,977 |
1,976 |
1,977 |
+0.00% |
11,800 |
2023/10/3 |
1,976 |
1,977 |
1,975 |
1,977 |
+0.10% |
17,900 |
2023/10/2 |
1,980 |
1,980 |
1,975 |
1,975 |
-0.30% |
24,600 |
2023/9/29 |
1,976 |
1,981 |
1,976 |
1,981 |
+0.30% |
23,500 |
2023/9/28 |
1,977 |
1,978 |
1,975 |
1,975 |
-0.25% |
80,700 |
2023/9/27 |
1,977 |
1,980 |
1,976 |
1,980 |
+0.20% |
22,000 |
2023/9/26 |
1,976 |
1,978 |
1,976 |
1,976 |
-0.10% |
58,300 |
2023/9/25 |
1,976 |
1,978 |
1,976 |
1,978 |
+0.15% |
23,200 |
2023/9/22 |
1,976 |
1,977 |
1,975 |
1,975 |
+0.00% |
365,800 |
2023/9/21 |
1,977 |
1,978 |
1,975 |
1,975 |
-0.10% |
143,400 |
2023/9/20 |
1,979 |
1,980 |
1,977 |
1,977 |
-0.15% |
57,000 |
2023/9/19 |
1,976 |
1,980 |
1,976 |
1,980 |
+0.15% |
36,900 |
2023/9/15 |
1,979 |
1,980 |
1,977 |
1,977 |
+0.05% |
36,100 |
2023/9/14 |
1,977 |
1,977 |
1,976 |
1,976 |
+0.00% |
10,500 |
2023/9/13 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
10,900 |
2023/9/12 |
1,980 |
1,980 |
1,976 |
1,976 |
-0.15% |
60,100 |
2023/9/11 |
1,977 |
1,979 |
1,976 |
1,979 |
+0.15% |
54,900 |
2023/9/8 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
34,900 |
2023/9/7 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
23,300 |
2023/9/6 |
1,976 |
1,977 |
1,976 |
1,976 |
-0.05% |
14,100 |
2023/9/5 |
1,976 |
1,977 |
1,976 |
1,977 |
+0.05% |
41,800 |
2023/9/4 |
1,977 |
1,979 |
1,976 |
1,976 |
-0.05% |
33,600 |
2023/9/1 |
1,976 |
1,977 |
1,975 |
1,977 |
+0.10% |
53,800 |
2023/8/31 |
1,976 |
1,977 |
1,974 |
1,975 |
+0.00% |
404,400 |
2023/8/30 |
1,978 |
1,978 |
1,975 |
1,975 |
-0.05% |
491,800 |
2023/8/29 |
1,976 |
1,978 |
1,976 |
1,976 |
+0.00% |
27,900 |
2023/8/28 |
1,977 |
1,979 |
1,976 |
1,976 |
-0.05% |
86,000 |
2023/8/25 |
1,976 |
1,977 |
1,976 |
1,977 |
+0.05% |
55,400 |
2023/8/24 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
44,200 |
2023/8/23 |
1,976 |
1,978 |
1,976 |
1,976 |
+0.00% |
35,700 |
2023/8/22 |
1,978 |
1,979 |
1,976 |
1,976 |
-0.05% |
42,000 |
2023/8/21 |
1,977 |
1,980 |
1,977 |
1,977 |
-0.05% |
28,700 |
2023/8/18 |
1,977 |
1,980 |
1,977 |
1,978 |
-0.05% |
38,800 |
2023/8/17 |
1,978 |
1,979 |
1,977 |
1,979 |
+0.05% |
38,700 |
2023/8/16 |
1,980 |
1,980 |
1,977 |
1,978 |
-0.10% |
79,700 |
2023/8/15 |
1,978 |
1,980 |
1,978 |
1,980 |
+0.00% |
111,300 |
2023/8/14 |
1,978 |
1,980 |
1,978 |
1,980 |
-0.10% |
60,600 |
2023/8/10 |
1,978 |
1,982 |
1,977 |
1,982 |
+0.20% |
112,400 |
2023/8/9 |
1,977 |
1,978 |
1,977 |
1,978 |
+0.05% |
153,800 |
2023/8/8 |
1,977 |
1,978 |
1,977 |
1,977 |
+0.10% |
251,300 |
2023/8/7 |
1,977 |
1,978 |
1,975 |
1,975 |
-0.20% |
607,300 |
2023/8/4 |
1,976 |
1,980 |
1,976 |
1,979 |
+0.15% |
155,600 |
2023/8/3 |
1,977 |
1,977 |
1,976 |
1,976 |
+0.00% |
49,100 |
2023/8/2 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
78,100 |
2023/8/1 |
1,977 |
1,978 |
1,976 |
1,976 |
+0.00% |
54,300 |
2023/7/31 |
1,977 |
1,978 |
1,976 |
1,976 |
+0.00% |
225,800 |
2023/7/28 |
1,977 |
1,978 |
1,976 |
1,976 |
-0.05% |
243,300 |
2023/7/27 |
1,978 |
1,978 |
1,977 |
1,977 |
-0.05% |
422,100 |
2023/7/26 |
1,978 |
1,979 |
1,978 |
1,978 |
-0.05% |
52,300 |
2023/7/25 |
1,979 |
1,980 |
1,978 |
1,979 |
+0.00% |
128,700 |
2023/7/24 |
1,979 |
1,980 |
1,978 |
1,979 |
-0.05% |
179,700 |
2023/7/21 |
1,979 |
1,981 |
1,978 |
1,980 |
+0.10% |
446,100 |
2023/7/20 |
1,978 |
1,979 |
1,978 |
1,978 |
+0.00% |
207,300 |
2023/7/19 |
1,978 |
1,979 |
1,978 |
1,978 |
+0.00% |
199,400 |
2023/7/18 |
1,978 |
1,979 |
1,977 |
1,978 |
+0.10% |
606,800 |
2023/7/14 |
1,977 |
1,978 |
1,976 |
1,976 |
-0.05% |
123,500 |
2023/7/13 |
1,977 |
1,978 |
1,976 |
1,977 |
+0.05% |
343,500 |
2023/7/12 |
1,977 |
1,977 |
1,976 |
1,976 |
+0.00% |
182,300 |
2023/7/11 |
1,977 |
1,977 |
1,976 |
1,976 |
+0.00% |
146,000 |
2023/7/10 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
161,100 |
2023/7/7 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
151,300 |
2023/7/6 |
1,976 |
1,977 |
1,976 |
1,976 |
+0.00% |
950,000 |
2023/7/5 |
1,976 |
1,977 |
1,975 |
1,976 |
+0.61% |
857,300 |
2023/7/4 |
1,966 |
1,967 |
1,964 |
1,964 |
-0.05% |
638,300 |
2023/7/3 |
1,968 |
1,970 |
1,965 |
1,965 |
-0.25% |
772,800 |
2023/6/30 |
1,968 |
1,970 |
1,968 |
1,970 |
+0.10% |
144,400 |
2023/6/29 |
1,967 |
1,970 |
1,966 |
1,968 |
+0.10% |
264,900 |
2023/6/28 |
1,969 |
1,970 |
1,965 |
1,966 |
-0.10% |
2,262,700 |
2023/6/27 |
1,968 |
1,969 |
1,968 |
1,968 |
+0.00% |
127,100 |
2023/6/26 |
1,968 |
1,969 |
1,968 |
1,968 |
+0.00% |
149,600 |
2023/6/23 |
1,969 |
1,970 |
1,968 |
1,968 |
+0.00% |
138,600 |
2023/6/22 |
1,968 |
1,970 |
1,968 |
1,968 |
+0.00% |
148,300 |
2023/6/21 |
1,969 |
1,970 |
1,967 |
1,968 |
-0.10% |
846,600 |
2023/6/20 |
1,969 |
1,970 |
1,968 |
1,970 |
+0.10% |
151,300 |
2023/6/19 |
1,968 |
1,969 |
1,968 |
1,968 |
+0.00% |
113,700 |
2023/6/16 |
1,968 |
1,969 |
1,968 |
1,968 |
+0.00% |
251,800 |
2023/6/15 |
1,968 |
1,969 |
1,968 |
1,968 |
+0.05% |
182,000 |
2023/6/14 |
1,968 |
1,968 |
1,967 |
1,967 |
+0.00% |
268,700 |
2023/6/13 |
1,967 |
1,968 |
1,967 |
1,967 |
+0.00% |
155,300 |
2023/6/12 |
1,967 |
1,968 |
1,967 |
1,967 |
+0.00% |
255,800 |
2023/6/9 |
1,969 |
1,969 |
1,967 |
1,967 |
-0.05% |
494,500 |
2023/6/8 |
1,966 |
1,968 |
1,966 |
1,968 |
+0.10% |
283,600 |
2023/6/7 |
1,967 |
1,968 |
1,966 |
1,966 |
-0.10% |
250,800 |
2023/6/6 |
1,968 |
1,968 |
1,967 |
1,968 |
+0.05% |
258,900 |
2023/6/5 |
1,967 |
1,968 |
1,966 |
1,967 |
+0.05% |
214,300 |
2023/6/2 |
1,967 |
1,968 |
1,966 |
1,966 |
-0.05% |
150,200 |
2023/6/1 |
1,966 |
1,969 |
1,966 |
1,967 |
+0.05% |
296,800 |
2023/5/31 |
1,966 |
1,967 |
1,965 |
1,966 |
+0.05% |
246,500 |
2023/5/30 |
1,965 |
1,966 |
1,964 |
1,965 |
+0.05% |
271,000 |
2023/5/29 |
1,964 |
1,965 |
1,963 |
1,964 |
+0.05% |
356,100 |
2023/5/26 |
1,963 |
1,965 |
1,962 |
1,963 |
+0.05% |
239,700 |
2023/5/25 |
1,961 |
1,964 |
1,961 |
1,962 |
+0.05% |
467,800 |
2023/5/24 |
1,961 |
1,962 |
1,961 |
1,961 |
+0.00% |
174,600 |
2023/5/23 |
1,961 |
1,962 |
1,961 |
1,961 |
+0.00% |
191,300 |
2023/5/22 |
1,961 |
1,962 |
1,961 |
1,961 |
+0.00% |
392,200 |
2023/5/19 |
1,961 |
1,962 |
1,961 |
1,961 |
+0.00% |
456,500 |
2023/5/18 |
1,961 |
1,962 |
1,960 |
1,961 |
+0.00% |
427,900 |
2023/5/17 |
1,961 |
1,962 |
1,960 |
1,961 |
+0.00% |
803,500 |
2023/5/16 |
1,960 |
1,962 |
1,959 |
1,961 |
-0.05% |
1,146,200 |
2023/5/15 |
1,970 |
1,970 |
1,955 |
1,962 |
+23.79% |
2,217,000 |
2023/5/12 |
1,585 |
1,585 |
1,585 |
1,585 |
+23.35% |
52,700 |
2023/5/11 |
1,292 |
1,295 |
1,278 |
1,285 |
+0.16% |
138,900 |
2023/5/10 |
1,276 |
1,285 |
1,275 |
1,283 |
+0.55% |
97,700 |
2023/5/9 |
1,293 |
1,293 |
1,275 |
1,276 |
-1.16% |
125,600 |
2023/5/8 |
1,274 |
1,291 |
1,272 |
1,291 |
+1.73% |
116,400 |
2023/5/2 |
1,288 |
1,293 |
1,267 |
1,269 |
-2.68% |
183,400 |
2023/5/1 |
1,306 |
1,318 |
1,303 |
1,304 |
+0.31% |
76,700 |
2023/4/28 |
1,290 |
1,300 |
1,287 |
1,300 |
+1.09% |
97,200 |
2023/4/27 |
1,289 |
1,291 |
1,279 |
1,286 |
+0.08% |
79,400 |
2023/4/26 |
1,275 |
1,287 |
1,273 |
1,285 |
-0.16% |
57,600 |
2023/4/25 |
1,289 |
1,296 |
1,285 |
1,287 |
+0.16% |
67,400 |
2023/4/24 |
1,279 |
1,288 |
1,278 |
1,285 |
+0.47% |
42,500 |
2023/4/21 |
1,274 |
1,287 |
1,274 |
1,279 |
+0.00% |
50,000 |
2023/4/20 |
1,275 |
1,286 |
1,270 |
1,279 |
-0.47% |
85,600 |
2023/4/19 |
1,285 |
1,292 |
1,277 |
1,285 |
-0.16% |
63,500 |
|