日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/2/24 |
860 |
886 |
860 |
885 |
+3.39% |
180,700 |
2023/2/22 |
873 |
880 |
856 |
856 |
-2.39% |
166,200 |
2023/2/21 |
886 |
887 |
877 |
877 |
-1.02% |
139,300 |
2023/2/20 |
894 |
898 |
886 |
886 |
-1.01% |
177,100 |
2023/2/17 |
900 |
902 |
895 |
895 |
-1.00% |
67,400 |
2023/2/16 |
903 |
912 |
899 |
904 |
-0.11% |
139,900 |
2023/2/15 |
905 |
913 |
899 |
905 |
+0.11% |
76,200 |
2023/2/14 |
910 |
919 |
903 |
904 |
+0.22% |
99,600 |
2023/2/13 |
906 |
919 |
902 |
902 |
-0.55% |
71,100 |
2023/2/10 |
913 |
925 |
906 |
907 |
-2.99% |
157,700 |
2023/2/9 |
931 |
936 |
918 |
935 |
+0.11% |
34,000 |
2023/2/8 |
950 |
950 |
931 |
934 |
-0.53% |
39,400 |
2023/2/7 |
949 |
955 |
939 |
939 |
-1.05% |
94,300 |
2023/2/6 |
934 |
949 |
932 |
949 |
+1.61% |
48,900 |
2023/2/3 |
925 |
948 |
921 |
934 |
+1.85% |
50,200 |
2023/2/2 |
930 |
932 |
914 |
917 |
-1.29% |
47,100 |
2023/2/1 |
920 |
942 |
920 |
929 |
+1.20% |
52,200 |
2023/1/31 |
924 |
927 |
917 |
918 |
-1.50% |
25,200 |
2023/1/30 |
946 |
946 |
930 |
932 |
-1.48% |
58,700 |
2023/1/27 |
928 |
957 |
928 |
946 |
+2.49% |
84,800 |
2023/1/26 |
940 |
944 |
923 |
923 |
-2.33% |
63,300 |
2023/1/25 |
931 |
961 |
920 |
945 |
-6.06% |
165,700 |
2023/1/24 |
979 |
1,010 |
979 |
1,006 |
+3.29% |
133,600 |
2023/1/23 |
968 |
978 |
955 |
974 |
+1.25% |
54,300 |
2023/1/20 |
944 |
965 |
929 |
962 |
+2.89% |
36,600 |
2023/1/19 |
955 |
956 |
935 |
935 |
-2.09% |
43,400 |
2023/1/18 |
940 |
969 |
932 |
955 |
+1.60% |
72,800 |
2023/1/17 |
927 |
943 |
923 |
940 |
+2.51% |
42,100 |
2023/1/16 |
912 |
930 |
910 |
917 |
-0.65% |
28,700 |
2023/1/13 |
921 |
947 |
921 |
923 |
-0.86% |
60,800 |
2023/1/12 |
920 |
944 |
919 |
931 |
+1.64% |
115,600 |
2023/1/11 |
905 |
937 |
905 |
916 |
+2.12% |
37,600 |
2023/1/10 |
894 |
904 |
887 |
897 |
+1.47% |
34,600 |
2023/1/6 |
885 |
898 |
875 |
884 |
-0.11% |
19,000 |
2023/1/5 |
882 |
885 |
864 |
885 |
+3.27% |
81,900 |
2023/1/4 |
929 |
929 |
857 |
857 |
-6.75% |
49,700 |
2022/12/30 |
910 |
941 |
908 |
919 |
+0.22% |
20,000 |
2022/12/29 |
888 |
918 |
886 |
917 |
+2.12% |
42,100 |
2022/12/28 |
900 |
904 |
890 |
898 |
-0.77% |
66,000 |
2022/12/27 |
891 |
917 |
891 |
905 |
+1.80% |
37,800 |
2022/12/26 |
901 |
906 |
884 |
889 |
-1.88% |
66,100 |
2022/12/23 |
912 |
913 |
902 |
906 |
-1.74% |
46,600 |
2022/12/22 |
956 |
956 |
921 |
922 |
+0.11% |
59,000 |
2022/12/21 |
938 |
941 |
913 |
921 |
-2.54% |
89,400 |
2022/12/20 |
978 |
980 |
941 |
945 |
-4.06% |
115,600 |
2022/12/19 |
985 |
996 |
980 |
985 |
-1.10% |
83,900 |
2022/12/16 |
1,015 |
1,020 |
995 |
996 |
-3.30% |
85,400 |
2022/12/15 |
1,029 |
1,038 |
1,024 |
1,030 |
-0.48% |
98,500 |
2022/12/14 |
1,045 |
1,048 |
1,033 |
1,035 |
-0.86% |
177,200 |
2022/12/13 |
1,051 |
1,068 |
1,039 |
1,044 |
+7.52% |
1,442,100 |
2022/12/12 |
957 |
980 |
946 |
971 |
+1.46% |
87,500 |
2022/12/9 |
932 |
960 |
932 |
957 |
+2.68% |
50,800 |
2022/12/8 |
943 |
944 |
917 |
932 |
-1.38% |
123,100 |
2022/12/7 |
951 |
965 |
945 |
945 |
+0.21% |
43,200 |
2022/12/6 |
960 |
968 |
938 |
943 |
-2.58% |
86,200 |
2022/12/5 |
946 |
969 |
944 |
968 |
+0.83% |
54,200 |
2022/12/2 |
994 |
994 |
940 |
960 |
-2.04% |
95,400 |
2022/12/1 |
971 |
984 |
968 |
980 |
+1.24% |
53,600 |
2022/11/30 |
980 |
1,002 |
968 |
968 |
-0.41% |
81,100 |
2022/11/29 |
1,020 |
1,020 |
962 |
972 |
-4.71% |
158,500 |
2022/11/28 |
1,021 |
1,041 |
1,010 |
1,020 |
-0.10% |
87,400 |
2022/11/25 |
1,041 |
1,068 |
1,018 |
1,021 |
-2.02% |
113,500 |
2022/11/24 |
1,040 |
1,044 |
1,018 |
1,042 |
-0.10% |
118,100 |
2022/11/22 |
998 |
1,049 |
998 |
1,043 |
+4.20% |
162,100 |
2022/11/21 |
986 |
1,009 |
980 |
1,001 |
+2.14% |
109,100 |
2022/11/18 |
979 |
1,005 |
971 |
980 |
+0.93% |
133,500 |
2022/11/17 |
940 |
971 |
934 |
971 |
+3.08% |
94,500 |
2022/11/16 |
929 |
947 |
915 |
942 |
+1.84% |
104,000 |
2022/11/15 |
910 |
925 |
907 |
925 |
+1.43% |
51,300 |
2022/11/14 |
900 |
914 |
883 |
912 |
+1.45% |
88,900 |
2022/11/11 |
878 |
907 |
878 |
899 |
+3.45% |
146,200 |
2022/11/10 |
893 |
893 |
869 |
869 |
-1.92% |
123,400 |
2022/11/9 |
920 |
923 |
880 |
886 |
-3.70% |
162,800 |
2022/11/8 |
931 |
931 |
912 |
920 |
+0.44% |
72,100 |
2022/11/7 |
924 |
932 |
909 |
916 |
-0.87% |
96,500 |
2022/11/4 |
915 |
955 |
907 |
924 |
-0.43% |
101,700 |
2022/11/2 |
948 |
962 |
926 |
928 |
-1.59% |
110,400 |
2022/11/1 |
905 |
943 |
901 |
943 |
+4.43% |
203,600 |
2022/10/31 |
893 |
909 |
876 |
903 |
+4.63% |
216,100 |
2022/10/28 |
888 |
905 |
860 |
863 |
-2.71% |
164,900 |
2022/10/27 |
870 |
897 |
842 |
887 |
+1.95% |
268,900 |
2022/10/26 |
910 |
917 |
852 |
870 |
-4.81% |
622,600 |
2022/10/25 |
955 |
964 |
903 |
914 |
-14.98% |
963,500 |
2022/10/24 |
1,080 |
1,107 |
1,054 |
1,075 |
+1.22% |
175,000 |
2022/10/21 |
1,061 |
1,079 |
1,056 |
1,062 |
-1.67% |
118,900 |
2022/10/20 |
1,099 |
1,100 |
1,062 |
1,080 |
-2.96% |
193,800 |
2022/10/19 |
1,134 |
1,135 |
1,111 |
1,113 |
-2.20% |
174,900 |
2022/10/18 |
1,148 |
1,154 |
1,128 |
1,138 |
+0.09% |
143,600 |
2022/10/17 |
1,125 |
1,142 |
1,103 |
1,137 |
+0.80% |
106,800 |
2022/10/14 |
1,113 |
1,137 |
1,105 |
1,128 |
+2.83% |
140,600 |
2022/10/13 |
1,100 |
1,115 |
1,083 |
1,097 |
-0.45% |
80,600 |
2022/10/12 |
1,105 |
1,113 |
1,078 |
1,102 |
-0.63% |
70,900 |
2022/10/11 |
1,103 |
1,121 |
1,097 |
1,109 |
-1.51% |
77,200 |
2022/10/7 |
1,130 |
1,145 |
1,121 |
1,126 |
-1.75% |
59,800 |
2022/10/6 |
1,138 |
1,161 |
1,137 |
1,146 |
+2.32% |
118,800 |
2022/10/5 |
1,179 |
1,179 |
1,114 |
1,120 |
-3.45% |
136,000 |
2022/10/4 |
1,146 |
1,164 |
1,139 |
1,160 |
+3.39% |
139,900 |
2022/10/3 |
1,099 |
1,124 |
1,065 |
1,122 |
+1.08% |
112,200 |
2022/9/30 |
1,124 |
1,129 |
1,110 |
1,110 |
-2.55% |
68,000 |
2022/9/29 |
1,150 |
1,165 |
1,122 |
1,139 |
+0.80% |
83,800 |
2022/9/28 |
1,112 |
1,131 |
1,094 |
1,130 |
+1.62% |
121,800 |
2022/9/27 |
1,121 |
1,121 |
1,092 |
1,112 |
+1.92% |
99,200 |
2022/9/26 |
1,135 |
1,150 |
1,083 |
1,091 |
-6.35% |
200,500 |
2022/9/22 |
1,115 |
1,180 |
1,114 |
1,165 |
+2.92% |
109,700 |
2022/9/21 |
1,148 |
1,162 |
1,131 |
1,132 |
-3.00% |
173,200 |
2022/9/20 |
1,129 |
1,173 |
1,128 |
1,167 |
+4.20% |
166,300 |
2022/9/16 |
1,122 |
1,142 |
1,100 |
1,120 |
-0.88% |
161,300 |
2022/9/15 |
1,146 |
1,156 |
1,119 |
1,130 |
-1.40% |
106,400 |
2022/9/14 |
1,149 |
1,168 |
1,127 |
1,146 |
-0.69% |
120,400 |
2022/9/13 |
1,146 |
1,160 |
1,128 |
1,154 |
+0.35% |
122,900 |
2022/9/12 |
1,202 |
1,215 |
1,150 |
1,150 |
-4.01% |
263,300 |
2022/9/9 |
1,174 |
1,205 |
1,166 |
1,198 |
+2.48% |
236,000 |
2022/9/8 |
1,142 |
1,174 |
1,135 |
1,169 |
+2.54% |
151,100 |
2022/9/7 |
1,132 |
1,140 |
1,115 |
1,140 |
+0.62% |
109,700 |
2022/9/6 |
1,140 |
1,149 |
1,113 |
1,133 |
-1.56% |
225,200 |
2022/9/5 |
1,151 |
1,163 |
1,106 |
1,151 |
-2.13% |
328,900 |
2022/9/2 |
1,218 |
1,218 |
1,150 |
1,176 |
-4.39% |
345,600 |
2022/9/1 |
1,292 |
1,309 |
1,227 |
1,230 |
-6.96% |
330,100 |
2022/8/31 |
1,339 |
1,354 |
1,319 |
1,322 |
-2.29% |
106,600 |
2022/8/30 |
1,348 |
1,373 |
1,317 |
1,353 |
+1.88% |
202,700 |
2022/8/29 |
1,313 |
1,350 |
1,305 |
1,328 |
-3.28% |
194,500 |
2022/8/26 |
1,312 |
1,375 |
1,290 |
1,373 |
+4.57% |
276,900 |
2022/8/25 |
1,280 |
1,321 |
1,253 |
1,313 |
+2.90% |
191,600 |
|