日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
2,970 |
3,010 |
2,968 |
2,980 |
-0.67% |
2,500 |
2023/9/26 |
2,995 |
3,000 |
2,974 |
3,000 |
+1.73% |
1,000 |
2023/9/25 |
3,030 |
3,030 |
2,947 |
2,949 |
-2.99% |
2,300 |
2023/9/22 |
2,981 |
3,040 |
2,980 |
3,040 |
+1.60% |
1,100 |
2023/9/21 |
2,992 |
2,992 |
2,992 |
2,992 |
-1.58% |
100 |
2023/9/20 |
3,065 |
3,065 |
3,005 |
3,040 |
+0.00% |
900 |
2023/9/19 |
3,000 |
3,045 |
3,000 |
3,040 |
+1.33% |
1,000 |
2023/9/15 |
3,070 |
3,120 |
3,000 |
3,000 |
-2.28% |
3,700 |
2023/9/14 |
3,015 |
3,085 |
3,010 |
3,070 |
+1.82% |
7,100 |
2023/9/13 |
3,000 |
3,015 |
2,997 |
3,015 |
+0.50% |
2,000 |
2023/9/12 |
2,996 |
3,000 |
2,961 |
3,000 |
+1.01% |
1,500 |
2023/9/11 |
2,910 |
2,970 |
2,910 |
2,970 |
+4.84% |
1,500 |
2023/9/8 |
2,851 |
2,885 |
2,833 |
2,833 |
-1.50% |
2,800 |
2023/9/7 |
2,889 |
2,903 |
2,876 |
2,876 |
-0.55% |
8,600 |
2023/9/6 |
2,862 |
2,915 |
2,862 |
2,892 |
-0.28% |
8,000 |
2023/9/5 |
2,877 |
2,950 |
2,851 |
2,900 |
+0.80% |
12,000 |
2023/9/4 |
2,823 |
2,877 |
2,823 |
2,877 |
+2.46% |
1,700 |
2023/9/1 |
2,790 |
2,823 |
2,790 |
2,808 |
+1.92% |
1,500 |
2023/8/31 |
2,750 |
2,766 |
2,750 |
2,755 |
+0.33% |
1,000 |
2023/8/30 |
2,725 |
2,753 |
2,725 |
2,746 |
+0.77% |
1,200 |
2023/8/29 |
2,725 |
2,725 |
2,725 |
2,725 |
+0.66% |
100 |
2023/8/28 |
2,707 |
2,707 |
2,707 |
2,707 |
+1.20% |
100 |
2023/8/25 |
2,700 |
2,700 |
2,675 |
2,675 |
-0.93% |
1,300 |
2023/8/24 |
2,703 |
2,710 |
2,700 |
2,700 |
+1.24% |
1,200 |
2023/8/23 |
2,666 |
2,667 |
2,665 |
2,667 |
-0.78% |
400 |
2023/8/22 |
2,640 |
2,688 |
2,640 |
2,688 |
+3.19% |
1,200 |
2023/8/21 |
2,636 |
2,636 |
2,600 |
2,605 |
-1.14% |
600 |
2023/8/18 |
2,655 |
2,655 |
2,635 |
2,635 |
+0.19% |
700 |
2023/8/17 |
2,612 |
2,630 |
2,612 |
2,630 |
+2.65% |
300 |
2023/8/16 |
2,613 |
2,613 |
2,562 |
2,562 |
-3.36% |
700 |
2023/8/14 |
2,651 |
2,651 |
2,651 |
2,651 |
+1.14% |
100 |
2023/8/10 |
2,620 |
2,622 |
2,620 |
2,621 |
+0.34% |
300 |
2023/8/9 |
2,683 |
2,683 |
2,610 |
2,612 |
-3.26% |
1,500 |
2023/8/8 |
2,682 |
2,700 |
2,682 |
2,700 |
+1.50% |
200 |
2023/8/7 |
2,661 |
2,661 |
2,660 |
2,660 |
-0.67% |
300 |
2023/8/4 |
2,684 |
2,684 |
2,672 |
2,678 |
+1.67% |
400 |
2023/8/3 |
2,612 |
2,635 |
2,612 |
2,634 |
-0.53% |
400 |
2023/8/2 |
2,688 |
2,688 |
2,648 |
2,648 |
-1.63% |
1,300 |
2023/8/1 |
2,738 |
2,738 |
2,681 |
2,692 |
+0.15% |
700 |
2023/7/31 |
2,661 |
2,714 |
2,661 |
2,688 |
+2.17% |
1,100 |
2023/7/28 |
2,538 |
2,633 |
2,538 |
2,631 |
+4.86% |
700 |
2023/7/27 |
2,506 |
2,512 |
2,504 |
2,509 |
+0.80% |
1,600 |
2023/7/26 |
2,464 |
2,489 |
2,464 |
2,489 |
+1.01% |
600 |
2023/7/25 |
2,464 |
2,471 |
2,464 |
2,464 |
-0.04% |
4,500 |
2023/7/24 |
2,479 |
2,479 |
2,450 |
2,465 |
-0.60% |
2,000 |
2023/7/21 |
2,495 |
2,495 |
2,480 |
2,480 |
+0.24% |
200 |
2023/7/20 |
2,474 |
2,499 |
2,474 |
2,474 |
+0.77% |
1,000 |
2023/7/19 |
2,508 |
2,508 |
2,455 |
2,455 |
-0.41% |
1,400 |
2023/7/18 |
2,444 |
2,480 |
2,444 |
2,465 |
+1.44% |
1,000 |
2023/7/14 |
2,422 |
2,430 |
2,405 |
2,430 |
+0.00% |
700 |
2023/7/13 |
2,480 |
2,480 |
2,428 |
2,430 |
-1.82% |
2,400 |
2023/7/12 |
2,490 |
2,491 |
2,473 |
2,475 |
+0.20% |
1,000 |
2023/7/11 |
2,478 |
2,482 |
2,465 |
2,470 |
-0.40% |
900 |
2023/7/10 |
2,480 |
2,480 |
2,480 |
2,480 |
+0.00% |
200 |
2023/7/7 |
2,434 |
2,480 |
2,432 |
2,480 |
+1.68% |
3,300 |
2023/7/6 |
2,449 |
2,450 |
2,436 |
2,439 |
-0.41% |
800 |
2023/7/5 |
2,490 |
2,490 |
2,422 |
2,449 |
+0.37% |
6,100 |
2023/7/4 |
2,379 |
2,440 |
2,379 |
2,440 |
+2.91% |
5,000 |
2023/7/3 |
2,362 |
2,378 |
2,362 |
2,371 |
+0.42% |
1,600 |
2023/6/30 |
2,350 |
2,361 |
2,350 |
2,361 |
+1.20% |
600 |
2023/6/29 |
2,348 |
2,348 |
2,328 |
2,333 |
+1.43% |
900 |
2023/6/28 |
2,281 |
2,330 |
2,281 |
2,300 |
+1.32% |
7,500 |
2023/6/27 |
2,236 |
2,270 |
2,236 |
2,270 |
+1.75% |
700 |
2023/6/26 |
2,231 |
2,231 |
2,231 |
2,231 |
+0.00% |
100 |
2023/6/23 |
2,299 |
2,299 |
2,231 |
2,231 |
-1.72% |
3,600 |
2023/6/22 |
2,240 |
2,290 |
2,240 |
2,270 |
+2.02% |
7,300 |
2023/6/21 |
2,220 |
2,225 |
2,220 |
2,225 |
-0.31% |
1,100 |
2023/6/20 |
2,232 |
2,232 |
2,232 |
2,232 |
+0.22% |
800 |
2023/6/19 |
2,240 |
2,240 |
2,220 |
2,227 |
+0.41% |
600 |
2023/6/16 |
2,190 |
2,240 |
2,190 |
2,218 |
+1.79% |
700 |
2023/6/15 |
2,188 |
2,188 |
2,170 |
2,179 |
-0.41% |
1,300 |
2023/6/14 |
2,170 |
2,240 |
2,170 |
2,188 |
+0.88% |
1,300 |
2023/6/13 |
2,148 |
2,169 |
2,148 |
2,169 |
+0.98% |
800 |
2023/6/12 |
2,130 |
2,153 |
2,130 |
2,148 |
+2.48% |
1,100 |
2023/6/9 |
2,073 |
2,096 |
2,073 |
2,096 |
-0.66% |
400 |
2023/6/8 |
2,087 |
2,128 |
2,087 |
2,110 |
+1.34% |
600 |
2023/6/7 |
2,095 |
2,102 |
2,082 |
2,082 |
-0.62% |
800 |
2023/6/6 |
2,085 |
2,095 |
2,071 |
2,095 |
-0.95% |
1,200 |
2023/6/5 |
2,096 |
2,120 |
2,096 |
2,115 |
+0.91% |
4,200 |
2023/6/2 |
2,081 |
2,110 |
2,081 |
2,096 |
+0.72% |
1,100 |
2023/6/1 |
2,081 |
2,081 |
2,081 |
2,081 |
+0.00% |
300 |
2023/5/31 |
2,081 |
2,081 |
2,081 |
2,081 |
+0.05% |
200 |
2023/5/30 |
2,080 |
2,080 |
2,080 |
2,080 |
-1.89% |
700 |
2023/5/29 |
2,090 |
2,120 |
2,081 |
2,120 |
+1.92% |
600 |
2023/5/26 |
2,070 |
2,080 |
2,065 |
2,080 |
+0.48% |
700 |
2023/5/25 |
2,145 |
2,145 |
2,057 |
2,070 |
-1.33% |
6,300 |
2023/5/24 |
2,093 |
2,105 |
2,093 |
2,098 |
+0.24% |
1,800 |
2023/5/23 |
2,084 |
2,093 |
2,084 |
2,093 |
-0.29% |
200 |
2023/5/22 |
2,077 |
2,100 |
2,077 |
2,099 |
+0.24% |
1,200 |
2023/5/19 |
2,140 |
2,140 |
2,094 |
2,094 |
-2.15% |
1,400 |
2023/5/18 |
2,140 |
2,140 |
2,125 |
2,140 |
+1.18% |
4,600 |
2023/5/17 |
2,068 |
2,115 |
2,068 |
2,115 |
+2.27% |
3,800 |
2023/5/16 |
2,047 |
2,068 |
2,047 |
2,068 |
+1.08% |
700 |
2023/5/15 |
2,055 |
2,088 |
2,046 |
2,046 |
+0.94% |
900 |
2023/5/12 |
2,030 |
2,030 |
2,027 |
2,027 |
-0.98% |
400 |
2023/5/11 |
2,018 |
2,047 |
2,013 |
2,047 |
+1.44% |
400 |
2023/5/10 |
2,017 |
2,020 |
2,017 |
2,018 |
-0.54% |
300 |
2023/5/9 |
2,024 |
2,029 |
2,015 |
2,029 |
+0.25% |
600 |
2023/5/8 |
2,027 |
2,027 |
2,024 |
2,024 |
-0.69% |
700 |
2023/5/2 |
2,050 |
2,050 |
2,038 |
2,038 |
+0.15% |
1,200 |
2023/5/1 |
2,035 |
2,035 |
2,035 |
2,035 |
-0.54% |
100 |
2023/4/28 |
2,030 |
2,050 |
2,030 |
2,046 |
+0.20% |
600 |
2023/4/27 |
2,026 |
2,042 |
2,026 |
2,042 |
+0.79% |
300 |
2023/4/26 |
2,026 |
2,044 |
2,026 |
2,026 |
-1.55% |
800 |
2023/4/25 |
2,045 |
2,074 |
2,045 |
2,058 |
+0.15% |
2,100 |
2023/4/24 |
2,056 |
2,056 |
2,055 |
2,055 |
-0.24% |
400 |
2023/4/21 |
2,055 |
2,064 |
2,055 |
2,060 |
+0.49% |
600 |
2023/4/20 |
2,040 |
2,099 |
2,032 |
2,050 |
+0.20% |
1,300 |
2023/4/19 |
2,047 |
2,047 |
2,044 |
2,046 |
-0.68% |
800 |
2023/4/18 |
2,060 |
2,060 |
2,060 |
2,060 |
+2.28% |
600 |
2023/4/17 |
2,013 |
2,014 |
2,013 |
2,014 |
-0.74% |
600 |
2023/4/14 |
2,006 |
2,079 |
2,006 |
2,029 |
+1.15% |
1,600 |
2023/4/13 |
2,006 |
2,006 |
2,006 |
2,006 |
-0.59% |
300 |
2023/4/12 |
2,018 |
2,018 |
2,018 |
2,018 |
+0.00% |
100 |
2023/4/11 |
2,018 |
2,018 |
2,018 |
2,018 |
-0.69% |
100 |
2023/4/10 |
2,010 |
2,032 |
2,010 |
2,032 |
+1.09% |
200 |
2023/4/7 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.00% |
100 |
2023/4/6 |
2,031 |
2,031 |
1,990 |
2,010 |
-1.47% |
1,700 |
2023/4/5 |
2,034 |
2,040 |
2,025 |
2,040 |
-2.63% |
900 |
2023/4/4 |
2,095 |
2,095 |
2,095 |
2,095 |
+2.44% |
700 |
2023/4/3 |
2,024 |
2,068 |
2,024 |
2,045 |
+1.54% |
1,500 |
2023/3/31 |
2,025 |
2,027 |
2,005 |
2,014 |
+0.60% |
1,400 |
2023/3/30 |
2,020 |
2,044 |
2,002 |
2,002 |
-0.15% |
600 |
|