日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/22 |
1,317 |
1,318 |
1,316 |
1,317 |
+0.00% |
15,000 |
2022/3/18 |
1,316 |
1,318 |
1,316 |
1,317 |
+0.00% |
17,000 |
2022/3/17 |
1,317 |
1,317 |
1,316 |
1,317 |
+0.00% |
3,800 |
2022/3/16 |
1,317 |
1,317 |
1,316 |
1,317 |
+0.00% |
1,700 |
2022/3/15 |
1,317 |
1,317 |
1,316 |
1,317 |
+0.00% |
2,500 |
2022/3/14 |
1,317 |
1,318 |
1,316 |
1,317 |
+0.00% |
2,300 |
2022/3/11 |
1,317 |
1,318 |
1,317 |
1,317 |
-0.08% |
800 |
2022/3/10 |
1,317 |
1,318 |
1,317 |
1,318 |
+0.08% |
1,300 |
2022/3/9 |
1,316 |
1,318 |
1,316 |
1,317 |
+0.00% |
9,300 |
2022/3/8 |
1,317 |
1,318 |
1,316 |
1,317 |
+0.00% |
9,100 |
2022/3/7 |
1,317 |
1,318 |
1,316 |
1,317 |
+0.00% |
8,000 |
2022/3/4 |
1,317 |
1,317 |
1,317 |
1,317 |
+0.00% |
1,600 |
2022/3/3 |
1,318 |
1,325 |
1,317 |
1,317 |
+0.00% |
5,800 |
2022/3/2 |
1,317 |
1,318 |
1,317 |
1,317 |
+0.00% |
2,700 |
2022/3/1 |
1,324 |
1,324 |
1,317 |
1,317 |
-0.15% |
2,500 |
2022/2/28 |
1,330 |
1,348 |
1,319 |
1,319 |
-0.83% |
12,300 |
2022/2/25 |
1,316 |
1,330 |
1,316 |
1,330 |
+0.91% |
15,600 |
2022/2/24 |
1,317 |
1,319 |
1,317 |
1,318 |
+0.00% |
1,400 |
2022/2/22 |
1,318 |
1,321 |
1,318 |
1,318 |
+0.00% |
7,800 |
2022/2/21 |
1,319 |
1,321 |
1,318 |
1,318 |
-0.08% |
8,300 |
2022/2/18 |
1,318 |
1,319 |
1,318 |
1,319 |
+0.08% |
11,600 |
2022/2/17 |
1,318 |
1,319 |
1,318 |
1,318 |
+0.00% |
16,800 |
2022/2/16 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
900 |
2022/2/15 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
2,200 |
2022/2/14 |
1,318 |
1,319 |
1,318 |
1,318 |
-0.08% |
7,100 |
2022/2/10 |
1,318 |
1,319 |
1,318 |
1,319 |
+0.08% |
5,600 |
2022/2/9 |
1,318 |
1,319 |
1,318 |
1,318 |
+0.00% |
12,300 |
2022/2/8 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
10,200 |
2022/2/7 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
13,200 |
2022/2/4 |
1,318 |
1,319 |
1,318 |
1,318 |
+0.00% |
12,700 |
2022/2/3 |
1,318 |
1,319 |
1,318 |
1,318 |
+0.00% |
12,400 |
2022/2/2 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
71,500 |
2022/2/1 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
16,100 |
2022/1/31 |
1,318 |
1,318 |
1,317 |
1,318 |
+0.00% |
34,200 |
2022/1/28 |
1,318 |
1,318 |
1,317 |
1,318 |
+0.08% |
851,300 |
2022/1/27 |
1,317 |
1,318 |
1,316 |
1,317 |
+0.00% |
704,000 |
2022/1/26 |
1,318 |
1,318 |
1,317 |
1,317 |
-0.08% |
188,900 |
2022/1/25 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
19,500 |
2022/1/24 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.00% |
15,900 |
2022/1/21 |
1,318 |
1,319 |
1,318 |
1,318 |
+0.00% |
19,800 |
2022/1/20 |
1,317 |
1,319 |
1,317 |
1,318 |
+0.00% |
44,700 |
2022/1/19 |
1,317 |
1,318 |
1,317 |
1,318 |
+0.08% |
17,100 |
2022/1/18 |
1,318 |
1,318 |
1,317 |
1,317 |
+0.00% |
15,400 |
2022/1/17 |
1,318 |
1,318 |
1,317 |
1,317 |
-0.08% |
19,500 |
2022/1/14 |
1,317 |
1,319 |
1,317 |
1,318 |
+0.08% |
70,000 |
2022/1/13 |
1,318 |
1,318 |
1,317 |
1,317 |
+0.00% |
37,100 |
2022/1/12 |
1,317 |
1,318 |
1,317 |
1,317 |
+0.00% |
21,200 |
2022/1/11 |
1,317 |
1,319 |
1,317 |
1,317 |
-0.15% |
80,300 |
2022/1/7 |
1,317 |
1,319 |
1,317 |
1,319 |
+0.15% |
209,900 |
2022/1/6 |
1,317 |
1,318 |
1,317 |
1,317 |
+0.00% |
31,200 |
2022/1/5 |
1,318 |
1,318 |
1,317 |
1,317 |
-0.08% |
84,200 |
2022/1/4 |
1,317 |
1,318 |
1,317 |
1,318 |
+0.00% |
95,000 |
2021/12/30 |
1,316 |
1,318 |
1,316 |
1,318 |
+0.15% |
180,300 |
2021/12/29 |
1,316 |
1,317 |
1,316 |
1,316 |
+0.00% |
186,100 |
2021/12/28 |
1,317 |
1,318 |
1,316 |
1,316 |
+23.68% |
431,400 |
2021/12/27 |
1,064 |
1,064 |
1,064 |
1,064 |
+16.41% |
10,500 |
2021/12/24 |
914 |
915 |
908 |
914 |
+0.00% |
3,400 |
2021/12/23 |
918 |
918 |
908 |
914 |
-0.11% |
1,200 |
2021/12/22 |
913 |
915 |
897 |
915 |
+1.33% |
2,400 |
2021/12/21 |
881 |
920 |
879 |
903 |
+0.78% |
19,500 |
2021/12/20 |
905 |
910 |
896 |
896 |
-0.67% |
2,500 |
2021/12/17 |
895 |
906 |
895 |
902 |
+0.00% |
2,700 |
2021/12/16 |
912 |
912 |
893 |
902 |
-0.66% |
2,300 |
2021/12/15 |
905 |
908 |
900 |
908 |
+1.11% |
1,700 |
2021/12/14 |
908 |
908 |
887 |
898 |
+1.01% |
3,000 |
2021/12/13 |
900 |
900 |
888 |
889 |
-0.78% |
12,400 |
2021/12/10 |
916 |
916 |
894 |
896 |
-0.88% |
8,300 |
2021/12/9 |
925 |
925 |
901 |
904 |
-0.44% |
3,800 |
2021/12/8 |
906 |
908 |
901 |
908 |
+0.22% |
6,000 |
2021/12/7 |
908 |
908 |
898 |
906 |
+0.00% |
6,400 |
2021/12/6 |
908 |
908 |
900 |
906 |
+0.00% |
2,100 |
2021/12/3 |
925 |
925 |
891 |
906 |
-0.33% |
5,400 |
2021/12/2 |
909 |
909 |
896 |
909 |
+0.00% |
2,800 |
2021/12/1 |
910 |
911 |
906 |
909 |
+0.66% |
8,900 |
2021/11/30 |
929 |
930 |
900 |
903 |
-1.85% |
6,500 |
2021/11/29 |
943 |
943 |
918 |
920 |
-2.02% |
4,200 |
2021/11/26 |
940 |
942 |
925 |
939 |
+0.43% |
5,600 |
2021/11/25 |
935 |
937 |
935 |
935 |
-0.21% |
1,100 |
2021/11/24 |
937 |
941 |
937 |
937 |
+0.00% |
400 |
2021/11/22 |
928 |
937 |
928 |
937 |
+0.00% |
500 |
2021/11/19 |
937 |
937 |
937 |
937 |
+0.64% |
300 |
2021/11/18 |
936 |
937 |
931 |
931 |
-0.53% |
500 |
2021/11/17 |
941 |
941 |
936 |
936 |
-0.53% |
5,400 |
2021/11/16 |
936 |
941 |
930 |
941 |
+0.43% |
7,300 |
2021/11/15 |
940 |
941 |
935 |
937 |
+0.75% |
1,700 |
2021/11/12 |
933 |
940 |
926 |
930 |
-0.85% |
4,200 |
2021/11/11 |
950 |
950 |
900 |
938 |
-1.37% |
15,600 |
2021/11/10 |
984 |
1,000 |
940 |
951 |
-3.84% |
13,200 |
2021/11/9 |
988 |
989 |
984 |
989 |
+0.20% |
1,900 |
2021/11/8 |
999 |
999 |
984 |
987 |
-1.10% |
2,100 |
2021/11/5 |
988 |
998 |
988 |
998 |
+0.91% |
200 |
2021/11/4 |
993 |
997 |
989 |
989 |
-0.80% |
1,100 |
2021/11/2 |
989 |
997 |
989 |
997 |
+0.20% |
600 |
2021/11/1 |
1,000 |
1,003 |
995 |
995 |
-0.50% |
1,000 |
2021/10/29 |
1,000 |
1,000 |
995 |
1,000 |
+0.10% |
1,300 |
2021/10/28 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
400 |
2021/10/27 |
999 |
1,000 |
999 |
1,000 |
+0.40% |
1,400 |
2021/10/26 |
999 |
1,000 |
996 |
996 |
-0.10% |
2,000 |
2021/10/25 |
999 |
1,003 |
997 |
997 |
-0.50% |
1,000 |
2021/10/22 |
996 |
1,003 |
996 |
1,002 |
+0.60% |
600 |
2021/10/21 |
996 |
1,000 |
996 |
996 |
+0.00% |
1,000 |
2021/10/20 |
993 |
1,000 |
993 |
996 |
-0.40% |
1,600 |
2021/10/19 |
999 |
1,000 |
991 |
1,000 |
+0.30% |
1,000 |
2021/10/18 |
992 |
999 |
992 |
997 |
+1.22% |
1,600 |
2021/10/15 |
988 |
1,000 |
985 |
985 |
-0.40% |
1,700 |
2021/10/14 |
994 |
1,000 |
988 |
989 |
-0.90% |
1,600 |
2021/10/13 |
995 |
998 |
983 |
998 |
+0.00% |
2,000 |
2021/10/12 |
997 |
998 |
986 |
998 |
+0.30% |
500 |
2021/10/11 |
990 |
999 |
990 |
995 |
+1.12% |
1,300 |
2021/10/8 |
973 |
987 |
971 |
984 |
+1.34% |
1,300 |
2021/10/7 |
980 |
989 |
971 |
971 |
-1.22% |
2,400 |
2021/10/6 |
990 |
990 |
963 |
983 |
+0.92% |
4,600 |
2021/10/5 |
989 |
993 |
959 |
974 |
-1.62% |
10,900 |
2021/10/4 |
987 |
992 |
987 |
990 |
+0.51% |
1,600 |
2021/10/1 |
999 |
999 |
960 |
985 |
-1.30% |
10,200 |
2021/9/30 |
997 |
1,000 |
991 |
998 |
-0.20% |
1,400 |
2021/9/29 |
1,000 |
1,000 |
992 |
1,000 |
+0.00% |
1,200 |
2021/9/28 |
1,000 |
1,004 |
1,000 |
1,000 |
+0.40% |
1,800 |
2021/9/27 |
1,007 |
1,007 |
994 |
996 |
-0.40% |
2,900 |
2021/9/24 |
995 |
1,019 |
990 |
1,000 |
+0.91% |
2,600 |
2021/9/22 |
998 |
998 |
990 |
991 |
-0.80% |
1,500 |
2021/9/21 |
991 |
1,001 |
990 |
999 |
-0.20% |
2,300 |
2021/9/17 |
998 |
1,004 |
998 |
1,001 |
-0.40% |
900 |
|