日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/4/26 |
1,696 |
1,698 |
1,696 |
1,696 |
-0.06% |
28,000 |
2023/4/25 |
1,696 |
1,699 |
1,696 |
1,697 |
+0.06% |
4,500 |
2023/4/24 |
1,696 |
1,699 |
1,696 |
1,696 |
-0.18% |
28,000 |
2023/4/21 |
1,697 |
1,700 |
1,696 |
1,699 |
+0.12% |
19,500 |
2023/4/20 |
1,697 |
1,699 |
1,697 |
1,697 |
-0.12% |
6,300 |
2023/4/19 |
1,699 |
1,700 |
1,699 |
1,699 |
+0.00% |
12,200 |
2023/4/18 |
1,700 |
1,700 |
1,699 |
1,699 |
+0.00% |
24,700 |
2023/4/17 |
1,699 |
1,700 |
1,699 |
1,699 |
+0.00% |
22,400 |
2023/4/14 |
1,700 |
1,700 |
1,699 |
1,699 |
+0.00% |
48,600 |
2023/4/13 |
1,696 |
1,700 |
1,696 |
1,699 |
+0.18% |
159,700 |
2023/4/12 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
31,700 |
2023/4/11 |
1,697 |
1,699 |
1,695 |
1,696 |
+0.00% |
45,500 |
2023/4/10 |
1,696 |
1,697 |
1,695 |
1,696 |
+0.06% |
124,300 |
2023/4/7 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
297,700 |
2023/4/6 |
1,695 |
1,697 |
1,695 |
1,695 |
+0.00% |
245,300 |
2023/4/5 |
1,695 |
1,696 |
1,694 |
1,695 |
+0.00% |
421,500 |
2023/4/4 |
1,694 |
1,697 |
1,694 |
1,695 |
+0.06% |
471,600 |
2023/4/3 |
1,697 |
1,698 |
1,694 |
1,694 |
-0.18% |
690,600 |
2023/3/31 |
1,701 |
1,704 |
1,697 |
1,697 |
-0.06% |
74,700 |
2023/3/30 |
1,698 |
1,700 |
1,696 |
1,698 |
+0.00% |
111,600 |
2023/3/29 |
1,696 |
1,698 |
1,695 |
1,698 |
+0.18% |
135,600 |
2023/3/28 |
1,698 |
1,700 |
1,695 |
1,695 |
-0.12% |
251,800 |
2023/3/27 |
1,698 |
1,701 |
1,697 |
1,697 |
-0.06% |
139,000 |
2023/3/24 |
1,698 |
1,700 |
1,697 |
1,698 |
-0.18% |
56,700 |
2023/3/23 |
1,698 |
1,730 |
1,696 |
1,701 |
+0.29% |
141,800 |
2023/3/22 |
1,697 |
1,699 |
1,696 |
1,696 |
+0.12% |
145,700 |
2023/3/20 |
1,695 |
1,696 |
1,694 |
1,694 |
-0.12% |
170,200 |
2023/3/17 |
1,697 |
1,698 |
1,696 |
1,696 |
+0.00% |
296,400 |
2023/3/16 |
1,696 |
1,699 |
1,696 |
1,696 |
-0.06% |
195,500 |
2023/3/15 |
1,697 |
1,698 |
1,696 |
1,697 |
+0.06% |
292,400 |
2023/3/14 |
1,697 |
1,697 |
1,696 |
1,696 |
-0.06% |
300,300 |
2023/3/13 |
1,696 |
1,697 |
1,696 |
1,697 |
+0.06% |
256,400 |
2023/3/10 |
1,697 |
1,698 |
1,696 |
1,696 |
+0.00% |
288,800 |
2023/3/9 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
350,200 |
2023/3/8 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
260,500 |
2023/3/7 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
208,300 |
2023/3/6 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
258,200 |
2023/3/3 |
1,697 |
1,697 |
1,696 |
1,696 |
-0.06% |
393,700 |
2023/3/2 |
1,697 |
1,697 |
1,696 |
1,697 |
+0.06% |
513,800 |
2023/3/1 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
341,100 |
2023/2/28 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
818,900 |
2023/2/27 |
1,697 |
1,698 |
1,696 |
1,696 |
+0.00% |
1,079,100 |
2023/2/24 |
1,697 |
1,699 |
1,696 |
1,696 |
+0.00% |
664,300 |
2023/2/22 |
1,698 |
1,699 |
1,696 |
1,696 |
+0.00% |
858,100 |
2023/2/21 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
449,800 |
2023/2/20 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
613,800 |
2023/2/17 |
1,697 |
1,698 |
1,696 |
1,696 |
+0.00% |
526,500 |
2023/2/16 |
1,698 |
1,700 |
1,696 |
1,696 |
-0.06% |
638,600 |
2023/2/15 |
1,699 |
1,702 |
1,697 |
1,697 |
-0.12% |
858,200 |
2023/2/14 |
1,702 |
1,705 |
1,699 |
1,699 |
-0.06% |
699,700 |
2023/2/13 |
1,702 |
1,705 |
1,699 |
1,700 |
-0.35% |
936,900 |
2023/2/10 |
1,711 |
1,713 |
1,704 |
1,706 |
-0.18% |
907,200 |
2023/2/9 |
1,715 |
1,722 |
1,705 |
1,709 |
-0.64% |
1,068,100 |
2023/2/8 |
1,702 |
1,740 |
1,699 |
1,720 |
+1.18% |
1,942,100 |
2023/2/7 |
1,698 |
1,704 |
1,698 |
1,700 |
+0.18% |
1,209,900 |
2023/2/6 |
1,697 |
1,700 |
1,696 |
1,697 |
+0.65% |
2,656,900 |
2023/2/3 |
1,686 |
1,686 |
1,686 |
1,686 |
+21.65% |
130,100 |
2023/2/2 |
1,365 |
1,391 |
1,364 |
1,386 |
+0.95% |
151,700 |
2023/2/1 |
1,366 |
1,417 |
1,364 |
1,373 |
+2.46% |
286,200 |
2023/1/31 |
1,336 |
1,357 |
1,334 |
1,340 |
+1.13% |
145,500 |
2023/1/30 |
1,337 |
1,338 |
1,325 |
1,325 |
-1.05% |
109,600 |
2023/1/27 |
1,334 |
1,345 |
1,331 |
1,339 |
+0.75% |
88,000 |
2023/1/26 |
1,334 |
1,337 |
1,325 |
1,329 |
-0.23% |
57,700 |
2023/1/25 |
1,331 |
1,341 |
1,325 |
1,332 |
+0.15% |
102,600 |
2023/1/24 |
1,311 |
1,332 |
1,304 |
1,330 |
+2.15% |
163,500 |
2023/1/23 |
1,301 |
1,306 |
1,295 |
1,302 |
+1.24% |
64,800 |
2023/1/20 |
1,280 |
1,289 |
1,278 |
1,286 |
+0.08% |
76,300 |
2023/1/19 |
1,287 |
1,299 |
1,282 |
1,285 |
-0.62% |
91,800 |
2023/1/18 |
1,301 |
1,301 |
1,281 |
1,293 |
-0.23% |
87,000 |
2023/1/17 |
1,293 |
1,308 |
1,292 |
1,296 |
+0.23% |
66,700 |
2023/1/16 |
1,290 |
1,303 |
1,287 |
1,293 |
-0.61% |
60,500 |
2023/1/13 |
1,300 |
1,326 |
1,298 |
1,301 |
-0.54% |
181,300 |
2023/1/12 |
1,295 |
1,312 |
1,295 |
1,308 |
+0.77% |
110,700 |
2023/1/11 |
1,295 |
1,301 |
1,291 |
1,298 |
+0.85% |
66,300 |
2023/1/10 |
1,302 |
1,306 |
1,280 |
1,287 |
-0.69% |
73,400 |
2023/1/6 |
1,284 |
1,304 |
1,283 |
1,296 |
+1.01% |
131,100 |
2023/1/5 |
1,276 |
1,286 |
1,270 |
1,283 |
+0.39% |
149,900 |
2023/1/4 |
1,257 |
1,287 |
1,233 |
1,278 |
+1.51% |
183,400 |
2022/12/30 |
1,281 |
1,289 |
1,259 |
1,259 |
-1.72% |
107,300 |
2022/12/29 |
1,260 |
1,284 |
1,243 |
1,281 |
+1.83% |
158,900 |
2022/12/28 |
1,262 |
1,263 |
1,245 |
1,258 |
-0.32% |
102,100 |
2022/12/27 |
1,278 |
1,279 |
1,262 |
1,262 |
-1.41% |
81,200 |
2022/12/26 |
1,272 |
1,285 |
1,268 |
1,280 |
+0.39% |
65,900 |
2022/12/23 |
1,263 |
1,277 |
1,256 |
1,275 |
-0.08% |
113,500 |
2022/12/22 |
1,273 |
1,283 |
1,271 |
1,276 |
+1.59% |
86,400 |
2022/12/21 |
1,274 |
1,280 |
1,252 |
1,256 |
-0.79% |
101,700 |
2022/12/20 |
1,317 |
1,317 |
1,261 |
1,266 |
-3.87% |
163,100 |
2022/12/19 |
1,288 |
1,318 |
1,287 |
1,317 |
+1.23% |
180,700 |
2022/12/16 |
1,297 |
1,307 |
1,292 |
1,301 |
-0.91% |
197,800 |
2022/12/15 |
1,308 |
1,318 |
1,301 |
1,313 |
+0.15% |
73,500 |
2022/12/14 |
1,316 |
1,316 |
1,302 |
1,311 |
+0.00% |
79,400 |
2022/12/13 |
1,316 |
1,322 |
1,308 |
1,311 |
+1.47% |
102,200 |
2022/12/12 |
1,288 |
1,302 |
1,285 |
1,292 |
-0.39% |
82,300 |
2022/12/9 |
1,287 |
1,302 |
1,285 |
1,297 |
+1.89% |
111,900 |
2022/12/8 |
1,284 |
1,285 |
1,264 |
1,273 |
-0.78% |
170,500 |
2022/12/7 |
1,283 |
1,290 |
1,271 |
1,283 |
-1.00% |
153,700 |
2022/12/6 |
1,290 |
1,297 |
1,285 |
1,296 |
-0.15% |
126,900 |
2022/12/5 |
1,305 |
1,310 |
1,288 |
1,298 |
-0.46% |
118,800 |
2022/12/2 |
1,339 |
1,339 |
1,303 |
1,304 |
-3.34% |
153,500 |
2022/12/1 |
1,356 |
1,359 |
1,341 |
1,349 |
+0.60% |
126,200 |
2022/11/30 |
1,359 |
1,368 |
1,340 |
1,341 |
-1.83% |
215,900 |
2022/11/29 |
1,380 |
1,383 |
1,361 |
1,366 |
-2.50% |
129,500 |
2022/11/28 |
1,422 |
1,422 |
1,397 |
1,401 |
-1.55% |
84,300 |
2022/11/25 |
1,434 |
1,434 |
1,419 |
1,423 |
-0.56% |
51,100 |
2022/11/24 |
1,440 |
1,440 |
1,422 |
1,431 |
+1.27% |
88,700 |
2022/11/22 |
1,401 |
1,419 |
1,401 |
1,413 |
+1.15% |
72,800 |
2022/11/21 |
1,400 |
1,402 |
1,390 |
1,397 |
+0.58% |
39,600 |
2022/11/18 |
1,388 |
1,395 |
1,382 |
1,389 |
+1.09% |
62,100 |
2022/11/17 |
1,362 |
1,381 |
1,362 |
1,374 |
-0.36% |
69,800 |
2022/11/16 |
1,371 |
1,380 |
1,362 |
1,379 |
+0.58% |
66,800 |
2022/11/15 |
1,361 |
1,380 |
1,356 |
1,371 |
+0.73% |
63,000 |
2022/11/14 |
1,367 |
1,385 |
1,358 |
1,361 |
-2.23% |
87,800 |
2022/11/11 |
1,390 |
1,407 |
1,374 |
1,392 |
+2.35% |
164,900 |
2022/11/10 |
1,385 |
1,397 |
1,359 |
1,360 |
-0.95% |
178,200 |
2022/11/9 |
1,358 |
1,378 |
1,350 |
1,373 |
+0.51% |
210,600 |
2022/11/8 |
1,366 |
1,379 |
1,350 |
1,366 |
+0.37% |
249,200 |
2022/11/7 |
1,366 |
1,376 |
1,359 |
1,361 |
+0.22% |
166,900 |
2022/11/4 |
1,373 |
1,373 |
1,343 |
1,358 |
-2.30% |
256,700 |
2022/11/2 |
1,399 |
1,399 |
1,364 |
1,390 |
+1.53% |
464,700 |
2022/11/1 |
1,382 |
1,387 |
1,362 |
1,369 |
-0.94% |
131,000 |
2022/10/31 |
1,373 |
1,383 |
1,361 |
1,382 |
+1.92% |
229,300 |
2022/10/28 |
1,346 |
1,369 |
1,344 |
1,356 |
-0.80% |
565,000 |
2022/10/27 |
1,359 |
1,369 |
1,355 |
1,367 |
+0.15% |
139,100 |
|