日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
3,640 |
3,720 |
3,640 |
3,720 |
+0.54% |
72,500 |
2023/9/26 |
3,725 |
3,735 |
3,655 |
3,700 |
-0.67% |
39,500 |
2023/9/25 |
3,700 |
3,770 |
3,690 |
3,725 |
+2.05% |
67,100 |
2023/9/22 |
3,605 |
3,660 |
3,575 |
3,650 |
+1.25% |
53,000 |
2023/9/21 |
3,570 |
3,625 |
3,565 |
3,605 |
+1.98% |
29,000 |
2023/9/20 |
3,540 |
3,580 |
3,505 |
3,535 |
-0.42% |
54,900 |
2023/9/19 |
3,465 |
3,550 |
3,465 |
3,550 |
+3.35% |
43,200 |
2023/9/15 |
3,435 |
3,485 |
3,435 |
3,435 |
+0.44% |
48,500 |
2023/9/14 |
3,385 |
3,435 |
3,375 |
3,420 |
+1.33% |
30,500 |
2023/9/13 |
3,375 |
3,385 |
3,335 |
3,375 |
+0.00% |
28,700 |
2023/9/12 |
3,325 |
3,375 |
3,325 |
3,375 |
+1.66% |
25,600 |
2023/9/11 |
3,310 |
3,345 |
3,310 |
3,320 |
+0.61% |
15,900 |
2023/9/8 |
3,375 |
3,375 |
3,300 |
3,300 |
-2.22% |
35,800 |
2023/9/7 |
3,340 |
3,380 |
3,340 |
3,375 |
+0.60% |
35,600 |
2023/9/6 |
3,350 |
3,380 |
3,340 |
3,355 |
+0.45% |
42,100 |
2023/9/5 |
3,330 |
3,345 |
3,305 |
3,340 |
-0.30% |
34,100 |
2023/9/4 |
3,320 |
3,350 |
3,320 |
3,350 |
+0.90% |
24,000 |
2023/9/1 |
3,300 |
3,335 |
3,295 |
3,320 |
+0.91% |
21,400 |
2023/8/31 |
3,240 |
3,300 |
3,225 |
3,290 |
+1.86% |
38,300 |
2023/8/30 |
3,210 |
3,230 |
3,190 |
3,230 |
+0.94% |
19,400 |
2023/8/29 |
3,170 |
3,210 |
3,165 |
3,200 |
+2.07% |
25,900 |
2023/8/28 |
3,130 |
3,165 |
3,130 |
3,135 |
+0.32% |
17,600 |
2023/8/25 |
3,120 |
3,130 |
3,110 |
3,125 |
-0.64% |
17,100 |
2023/8/24 |
3,150 |
3,180 |
3,145 |
3,145 |
+0.00% |
15,900 |
2023/8/23 |
3,090 |
3,145 |
3,080 |
3,145 |
+2.28% |
17,200 |
2023/8/22 |
3,085 |
3,105 |
3,070 |
3,075 |
-0.32% |
17,400 |
2023/8/21 |
3,095 |
3,135 |
3,085 |
3,085 |
-0.80% |
15,800 |
2023/8/18 |
3,100 |
3,130 |
3,090 |
3,110 |
-0.64% |
20,200 |
2023/8/17 |
3,130 |
3,135 |
3,070 |
3,130 |
-0.32% |
27,600 |
2023/8/16 |
3,165 |
3,190 |
3,140 |
3,140 |
-1.41% |
30,200 |
2023/8/15 |
3,180 |
3,210 |
3,165 |
3,185 |
+0.31% |
20,600 |
2023/8/14 |
3,255 |
3,265 |
3,165 |
3,175 |
-2.16% |
45,600 |
2023/8/10 |
3,150 |
3,245 |
3,135 |
3,245 |
+2.37% |
57,800 |
2023/8/9 |
3,210 |
3,210 |
3,160 |
3,170 |
-1.40% |
25,200 |
2023/8/8 |
3,220 |
3,245 |
3,215 |
3,215 |
-0.16% |
20,200 |
2023/8/7 |
3,170 |
3,230 |
3,165 |
3,220 |
+1.58% |
25,400 |
2023/8/4 |
3,190 |
3,220 |
3,170 |
3,170 |
-0.78% |
22,200 |
2023/8/3 |
3,245 |
3,250 |
3,190 |
3,195 |
-2.74% |
40,000 |
2023/8/2 |
3,315 |
3,345 |
3,275 |
3,285 |
-1.94% |
34,100 |
2023/8/1 |
3,360 |
3,360 |
3,330 |
3,350 |
+0.45% |
13,400 |
2023/7/31 |
3,360 |
3,360 |
3,325 |
3,335 |
+1.37% |
32,100 |
2023/7/28 |
3,255 |
3,310 |
3,215 |
3,290 |
+0.15% |
43,300 |
2023/7/27 |
3,280 |
3,310 |
3,265 |
3,285 |
+0.15% |
24,800 |
2023/7/26 |
3,310 |
3,310 |
3,275 |
3,280 |
-0.91% |
25,200 |
2023/7/25 |
3,315 |
3,320 |
3,295 |
3,310 |
+0.00% |
22,000 |
2023/7/24 |
3,300 |
3,335 |
3,295 |
3,310 |
+0.30% |
23,200 |
2023/7/21 |
3,295 |
3,300 |
3,255 |
3,300 |
+0.61% |
23,000 |
2023/7/20 |
3,310 |
3,330 |
3,280 |
3,280 |
-0.46% |
51,600 |
2023/7/19 |
3,220 |
3,295 |
3,220 |
3,295 |
+2.97% |
43,100 |
2023/7/18 |
3,120 |
3,225 |
3,120 |
3,200 |
+1.11% |
32,400 |
2023/7/14 |
3,225 |
3,225 |
3,145 |
3,165 |
-1.71% |
37,200 |
2023/7/13 |
3,195 |
3,230 |
3,145 |
3,220 |
+0.47% |
38,800 |
2023/7/12 |
3,280 |
3,280 |
3,205 |
3,205 |
-2.29% |
46,400 |
2023/7/11 |
3,300 |
3,355 |
3,265 |
3,280 |
+0.00% |
40,100 |
2023/7/10 |
3,330 |
3,345 |
3,280 |
3,280 |
-2.09% |
52,600 |
2023/7/7 |
3,350 |
3,375 |
3,295 |
3,350 |
-0.89% |
47,100 |
2023/7/6 |
3,380 |
3,475 |
3,365 |
3,380 |
-0.29% |
77,300 |
2023/7/5 |
3,335 |
3,400 |
3,305 |
3,390 |
+2.26% |
64,900 |
2023/7/4 |
3,235 |
3,340 |
3,235 |
3,315 |
+3.43% |
72,600 |
2023/7/3 |
3,160 |
3,210 |
3,140 |
3,205 |
+2.56% |
57,400 |
2023/6/30 |
3,150 |
3,160 |
3,110 |
3,125 |
-0.16% |
41,300 |
2023/6/29 |
3,100 |
3,145 |
3,100 |
3,130 |
+0.97% |
39,000 |
2023/6/28 |
3,050 |
3,100 |
3,025 |
3,100 |
+2.31% |
59,000 |
2023/6/27 |
3,015 |
3,030 |
2,984 |
3,030 |
+1.00% |
32,500 |
2023/6/26 |
3,015 |
3,025 |
2,960 |
3,000 |
+1.21% |
37,300 |
2023/6/23 |
2,980 |
3,005 |
2,944 |
2,964 |
-0.77% |
42,800 |
2023/6/22 |
2,991 |
3,010 |
2,964 |
2,987 |
-0.13% |
36,100 |
2023/6/21 |
2,931 |
3,005 |
2,931 |
2,991 |
+1.15% |
45,000 |
2023/6/20 |
2,963 |
2,966 |
2,927 |
2,957 |
-0.27% |
42,800 |
2023/6/19 |
2,940 |
2,984 |
2,929 |
2,965 |
+2.24% |
67,000 |
2023/6/16 |
2,888 |
2,900 |
2,802 |
2,900 |
+1.43% |
67,500 |
2023/6/15 |
2,879 |
2,880 |
2,856 |
2,859 |
-0.69% |
31,500 |
2023/6/14 |
2,865 |
2,887 |
2,862 |
2,879 |
+0.88% |
26,900 |
2023/6/13 |
2,845 |
2,856 |
2,820 |
2,854 |
+1.21% |
29,800 |
2023/6/12 |
2,810 |
2,830 |
2,810 |
2,820 |
+0.79% |
18,000 |
2023/6/9 |
2,775 |
2,798 |
2,770 |
2,798 |
+1.97% |
29,500 |
2023/6/8 |
2,760 |
2,777 |
2,734 |
2,744 |
-0.11% |
24,900 |
2023/6/7 |
2,800 |
2,800 |
2,747 |
2,747 |
-0.58% |
35,000 |
2023/6/6 |
2,750 |
2,766 |
2,735 |
2,763 |
-0.11% |
21,800 |
2023/6/5 |
2,777 |
2,793 |
2,751 |
2,766 |
+1.17% |
35,700 |
2023/6/2 |
2,702 |
2,737 |
2,694 |
2,734 |
+1.48% |
23,300 |
2023/6/1 |
2,683 |
2,705 |
2,666 |
2,694 |
+0.41% |
31,200 |
2023/5/31 |
2,753 |
2,756 |
2,683 |
2,683 |
-3.38% |
52,200 |
2023/5/30 |
2,785 |
2,794 |
2,750 |
2,777 |
-0.86% |
30,800 |
2023/5/29 |
2,830 |
2,845 |
2,795 |
2,801 |
-0.39% |
34,700 |
2023/5/26 |
2,828 |
2,856 |
2,808 |
2,812 |
-0.78% |
45,600 |
2023/5/25 |
2,818 |
2,843 |
2,818 |
2,834 |
+0.57% |
30,600 |
2023/5/24 |
2,792 |
2,822 |
2,773 |
2,818 |
-0.84% |
73,100 |
2023/5/23 |
2,895 |
2,895 |
2,834 |
2,842 |
-1.86% |
46,900 |
2023/5/22 |
2,848 |
2,910 |
2,846 |
2,896 |
+1.69% |
64,500 |
2023/5/19 |
2,799 |
2,849 |
2,785 |
2,848 |
+2.82% |
83,800 |
2023/5/18 |
2,724 |
2,770 |
2,724 |
2,770 |
+1.91% |
41,800 |
2023/5/17 |
2,702 |
2,747 |
2,700 |
2,718 |
+0.30% |
34,800 |
2023/5/16 |
2,760 |
2,778 |
2,710 |
2,710 |
-1.56% |
51,500 |
2023/5/15 |
2,726 |
2,754 |
2,712 |
2,753 |
+0.99% |
40,400 |
2023/5/12 |
2,696 |
2,736 |
2,692 |
2,726 |
+1.11% |
31,600 |
2023/5/11 |
2,715 |
2,723 |
2,694 |
2,696 |
-0.70% |
15,900 |
2023/5/10 |
2,721 |
2,726 |
2,709 |
2,715 |
-0.26% |
18,600 |
2023/5/9 |
2,726 |
2,744 |
2,717 |
2,722 |
-0.44% |
17,700 |
2023/5/8 |
2,707 |
2,742 |
2,707 |
2,734 |
+1.00% |
18,400 |
2023/5/2 |
2,743 |
2,744 |
2,688 |
2,707 |
-1.35% |
25,400 |
2023/5/1 |
2,750 |
2,760 |
2,734 |
2,744 |
+0.55% |
25,800 |
2023/4/28 |
2,706 |
2,731 |
2,701 |
2,729 |
+1.83% |
35,900 |
2023/4/27 |
2,649 |
2,684 |
2,641 |
2,680 |
+1.06% |
25,500 |
2023/4/26 |
2,670 |
2,670 |
2,644 |
2,652 |
-1.08% |
16,600 |
2023/4/25 |
2,676 |
2,710 |
2,676 |
2,681 |
+0.19% |
38,600 |
2023/4/24 |
2,666 |
2,682 |
2,655 |
2,676 |
+0.87% |
23,000 |
2023/4/21 |
2,627 |
2,668 |
2,627 |
2,653 |
-0.15% |
21,000 |
2023/4/20 |
2,601 |
2,658 |
2,597 |
2,657 |
+1.64% |
39,700 |
2023/4/19 |
2,634 |
2,634 |
2,608 |
2,614 |
-0.11% |
22,400 |
2023/4/18 |
2,640 |
2,644 |
2,615 |
2,617 |
-0.80% |
22,700 |
2023/4/17 |
2,626 |
2,638 |
2,620 |
2,638 |
+0.92% |
19,000 |
2023/4/14 |
2,620 |
2,621 |
2,606 |
2,614 |
+0.27% |
20,300 |
2023/4/13 |
2,608 |
2,609 |
2,576 |
2,607 |
-0.11% |
10,100 |
2023/4/12 |
2,608 |
2,626 |
2,607 |
2,610 |
+0.42% |
17,600 |
2023/4/11 |
2,604 |
2,605 |
2,579 |
2,599 |
+0.58% |
27,800 |
2023/4/10 |
2,596 |
2,605 |
2,570 |
2,584 |
+1.77% |
25,500 |
2023/4/7 |
2,515 |
2,551 |
2,512 |
2,539 |
+0.87% |
20,100 |
2023/4/6 |
2,572 |
2,572 |
2,515 |
2,517 |
-2.14% |
23,900 |
2023/4/5 |
2,621 |
2,622 |
2,561 |
2,572 |
-2.98% |
34,100 |
2023/4/4 |
2,617 |
2,656 |
2,612 |
2,651 |
+1.34% |
38,800 |
2023/4/3 |
2,613 |
2,619 |
2,596 |
2,616 |
+0.89% |
22,600 |
2023/3/31 |
2,580 |
2,607 |
2,575 |
2,593 |
+0.74% |
32,200 |
|