日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/2/16 |
202 |
222 |
201 |
222 |
+8.82% |
53,700 |
2022/2/15 |
199 |
204 |
199 |
204 |
+2.51% |
11,700 |
2022/2/14 |
201 |
202 |
199 |
199 |
-1.00% |
13,300 |
2022/2/10 |
203 |
203 |
200 |
201 |
-0.99% |
15,200 |
2022/2/9 |
203 |
205 |
203 |
203 |
+0.00% |
10,500 |
2022/2/8 |
201 |
204 |
201 |
203 |
+0.00% |
8,400 |
2022/2/7 |
206 |
206 |
201 |
203 |
-1.93% |
18,100 |
2022/2/4 |
206 |
209 |
206 |
207 |
+0.00% |
24,100 |
2022/2/3 |
207 |
209 |
205 |
207 |
-0.48% |
10,400 |
2022/2/2 |
200 |
208 |
200 |
208 |
+5.05% |
37,800 |
2022/2/1 |
202 |
202 |
198 |
198 |
-1.00% |
7,800 |
2022/1/31 |
200 |
203 |
200 |
200 |
+0.50% |
5,400 |
2022/1/28 |
204 |
204 |
198 |
199 |
-2.45% |
16,600 |
2022/1/27 |
206 |
206 |
201 |
204 |
-0.97% |
12,900 |
2022/1/26 |
208 |
208 |
205 |
206 |
-0.96% |
5,300 |
2022/1/25 |
209 |
209 |
206 |
208 |
-0.48% |
23,900 |
2022/1/24 |
209 |
209 |
206 |
209 |
-0.48% |
8,800 |
2022/1/21 |
214 |
214 |
207 |
210 |
-1.41% |
8,300 |
2022/1/20 |
215 |
216 |
213 |
213 |
-1.39% |
2,300 |
2022/1/19 |
216 |
218 |
213 |
216 |
-1.82% |
8,800 |
2022/1/18 |
216 |
221 |
216 |
220 |
+1.85% |
30,300 |
2022/1/17 |
220 |
221 |
215 |
216 |
-0.46% |
7,500 |
2022/1/14 |
221 |
221 |
217 |
217 |
-1.81% |
5,200 |
2022/1/13 |
222 |
226 |
221 |
221 |
-0.45% |
16,500 |
2022/1/12 |
221 |
222 |
221 |
222 |
+1.37% |
300 |
2022/1/11 |
227 |
229 |
217 |
219 |
-3.52% |
18,000 |
2022/1/7 |
232 |
246 |
224 |
227 |
+1.34% |
49,800 |
2022/1/6 |
218 |
257 |
218 |
224 |
+2.28% |
119,000 |
2022/1/5 |
215 |
222 |
214 |
219 |
+1.86% |
32,100 |
2022/1/4 |
212 |
215 |
212 |
215 |
+1.42% |
6,700 |
2021/12/30 |
211 |
213 |
210 |
212 |
-0.93% |
15,000 |
2021/12/29 |
211 |
215 |
211 |
214 |
+1.42% |
7,100 |
2021/12/28 |
211 |
213 |
210 |
211 |
+0.00% |
17,400 |
2021/12/27 |
214 |
215 |
210 |
211 |
-1.40% |
19,600 |
2021/12/24 |
223 |
223 |
213 |
214 |
-4.04% |
28,400 |
2021/12/23 |
224 |
226 |
223 |
223 |
+0.00% |
12,400 |
2021/12/22 |
225 |
225 |
223 |
223 |
+0.45% |
12,900 |
2021/12/21 |
225 |
226 |
221 |
222 |
-1.77% |
3,400 |
2021/12/20 |
226 |
226 |
225 |
226 |
-0.88% |
2,200 |
2021/12/17 |
223 |
228 |
223 |
228 |
+2.70% |
2,800 |
2021/12/16 |
228 |
231 |
222 |
222 |
-3.06% |
9,400 |
2021/12/15 |
230 |
231 |
229 |
229 |
-1.29% |
2,500 |
2021/12/14 |
233 |
233 |
232 |
232 |
-0.43% |
2,800 |
2021/12/13 |
232 |
234 |
231 |
233 |
+0.43% |
3,600 |
2021/12/10 |
232 |
233 |
232 |
232 |
+0.00% |
300 |
2021/12/9 |
234 |
235 |
231 |
232 |
-0.85% |
3,300 |
2021/12/8 |
234 |
237 |
234 |
234 |
+0.43% |
4,700 |
2021/12/7 |
229 |
237 |
228 |
233 |
+1.75% |
9,300 |
2021/12/6 |
230 |
232 |
229 |
229 |
-0.43% |
4,500 |
2021/12/3 |
234 |
234 |
228 |
230 |
-1.29% |
4,000 |
2021/12/2 |
232 |
233 |
230 |
233 |
+0.43% |
5,300 |
2021/12/1 |
234 |
235 |
232 |
232 |
-1.69% |
2,900 |
2021/11/30 |
234 |
236 |
234 |
236 |
+0.00% |
600 |
2021/11/29 |
236 |
236 |
233 |
236 |
+0.00% |
6,600 |
2021/11/26 |
236 |
238 |
236 |
236 |
-0.42% |
8,900 |
2021/11/25 |
240 |
240 |
236 |
237 |
-1.25% |
7,200 |
2021/11/24 |
240 |
241 |
239 |
240 |
-0.83% |
9,500 |
2021/11/22 |
239 |
242 |
238 |
242 |
+1.68% |
8,800 |
2021/11/19 |
239 |
241 |
238 |
238 |
-0.83% |
4,100 |
2021/11/18 |
241 |
242 |
239 |
240 |
-0.83% |
2,700 |
2021/11/17 |
242 |
242 |
241 |
242 |
+0.00% |
2,900 |
2021/11/16 |
242 |
244 |
242 |
242 |
+0.00% |
2,800 |
2021/11/15 |
243 |
243 |
242 |
242 |
-1.22% |
1,400 |
2021/11/12 |
242 |
245 |
242 |
245 |
+1.24% |
4,300 |
2021/11/11 |
245 |
246 |
241 |
242 |
-0.82% |
7,800 |
2021/11/10 |
243 |
245 |
241 |
244 |
+0.41% |
5,100 |
2021/11/9 |
244 |
244 |
242 |
243 |
-0.41% |
2,500 |
2021/11/8 |
243 |
245 |
243 |
244 |
-0.41% |
8,200 |
2021/11/5 |
243 |
245 |
243 |
245 |
+0.00% |
3,200 |
2021/11/4 |
245 |
246 |
242 |
245 |
+0.82% |
21,600 |
2021/11/2 |
245 |
245 |
243 |
243 |
-1.22% |
8,000 |
2021/11/1 |
244 |
247 |
244 |
246 |
-0.40% |
7,800 |
2021/10/29 |
244 |
249 |
243 |
247 |
+0.41% |
26,500 |
2021/10/28 |
248 |
272 |
239 |
246 |
+2.50% |
231,600 |
2021/10/27 |
240 |
240 |
238 |
240 |
+0.00% |
2,200 |
2021/10/26 |
239 |
240 |
239 |
240 |
+0.42% |
1,500 |
2021/10/25 |
237 |
240 |
237 |
239 |
+0.84% |
2,800 |
2021/10/22 |
240 |
240 |
237 |
237 |
-2.07% |
1,300 |
2021/10/21 |
242 |
243 |
240 |
242 |
+0.41% |
4,000 |
2021/10/20 |
240 |
241 |
239 |
241 |
+0.42% |
1,000 |
2021/10/19 |
241 |
241 |
240 |
240 |
-0.41% |
500 |
2021/10/18 |
239 |
242 |
239 |
241 |
+0.42% |
2,000 |
2021/10/15 |
238 |
240 |
238 |
240 |
+0.00% |
1,400 |
2021/10/14 |
238 |
240 |
238 |
240 |
+1.27% |
2,300 |
2021/10/13 |
240 |
240 |
237 |
237 |
-1.25% |
1,400 |
2021/10/12 |
240 |
240 |
237 |
240 |
+0.00% |
2,400 |
2021/10/11 |
237 |
240 |
237 |
240 |
+1.69% |
2,400 |
2021/10/8 |
240 |
240 |
236 |
236 |
-1.67% |
2,800 |
2021/10/7 |
240 |
240 |
239 |
240 |
+0.00% |
1,700 |
2021/10/6 |
241 |
241 |
239 |
240 |
+0.00% |
1,700 |
2021/10/5 |
239 |
240 |
238 |
240 |
+0.00% |
400 |
2021/10/4 |
240 |
240 |
240 |
240 |
+0.42% |
300 |
2021/10/1 |
239 |
239 |
239 |
239 |
-0.83% |
1,100 |
2021/9/30 |
243 |
243 |
241 |
241 |
-0.82% |
700 |
2021/9/29 |
240 |
243 |
240 |
243 |
+1.25% |
2,800 |
2021/9/28 |
243 |
243 |
239 |
240 |
+0.00% |
3,400 |
2021/9/27 |
239 |
241 |
239 |
240 |
+0.42% |
800 |
2021/9/24 |
238 |
240 |
237 |
239 |
+1.27% |
2,600 |
2021/9/22 |
237 |
238 |
236 |
236 |
-0.84% |
3,500 |
2021/9/21 |
237 |
239 |
236 |
238 |
+0.00% |
4,800 |
2021/9/17 |
237 |
245 |
229 |
238 |
+0.00% |
31,200 |
2021/9/16 |
239 |
239 |
237 |
238 |
-0.42% |
6,600 |
2021/9/15 |
240 |
241 |
237 |
239 |
-0.83% |
5,800 |
2021/9/14 |
243 |
243 |
240 |
241 |
+0.42% |
2,500 |
2021/9/13 |
240 |
241 |
239 |
240 |
+0.00% |
5,300 |
2021/9/10 |
238 |
241 |
238 |
240 |
+0.84% |
3,400 |
2021/9/9 |
244 |
244 |
238 |
238 |
-0.83% |
11,500 |
2021/9/8 |
243 |
244 |
240 |
240 |
-1.23% |
4,000 |
2021/9/7 |
240 |
243 |
240 |
243 |
+1.25% |
2,200 |
2021/9/6 |
240 |
243 |
239 |
240 |
+0.00% |
14,200 |
2021/9/3 |
237 |
241 |
237 |
240 |
+1.69% |
5,200 |
2021/9/2 |
241 |
244 |
236 |
236 |
-2.48% |
12,300 |
2021/9/1 |
247 |
247 |
241 |
242 |
-0.41% |
10,100 |
2021/8/31 |
240 |
245 |
239 |
243 |
+0.41% |
4,300 |
2021/8/30 |
243 |
245 |
238 |
242 |
+0.00% |
7,200 |
2021/8/27 |
242 |
243 |
242 |
242 |
-0.41% |
900 |
2021/8/26 |
243 |
244 |
242 |
243 |
+0.00% |
4,300 |
2021/8/25 |
240 |
243 |
239 |
243 |
+1.25% |
3,700 |
2021/8/24 |
235 |
240 |
235 |
240 |
+2.13% |
5,400 |
2021/8/23 |
234 |
236 |
231 |
235 |
+0.43% |
13,100 |
2021/8/20 |
236 |
238 |
234 |
234 |
-0.43% |
3,200 |
2021/8/19 |
237 |
238 |
235 |
235 |
-1.26% |
6,400 |
2021/8/18 |
237 |
240 |
237 |
238 |
-1.24% |
1,900 |
|