日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/25 |
391 |
392 |
391 |
391 |
+0.00% |
123,700 |
2022/3/24 |
392 |
392 |
391 |
391 |
-0.26% |
49,500 |
2022/3/23 |
392 |
394 |
391 |
392 |
+0.26% |
83,400 |
2022/3/22 |
391 |
394 |
391 |
391 |
+0.00% |
73,000 |
2022/3/18 |
391 |
393 |
391 |
391 |
-0.26% |
61,100 |
2022/3/17 |
390 |
392 |
390 |
392 |
+0.51% |
68,600 |
2022/3/16 |
389 |
391 |
389 |
390 |
+0.00% |
41,100 |
2022/3/15 |
391 |
392 |
388 |
390 |
-0.26% |
90,700 |
2022/3/14 |
391 |
392 |
390 |
391 |
+0.26% |
34,300 |
2022/3/11 |
393 |
393 |
390 |
390 |
-0.51% |
73,700 |
2022/3/10 |
391 |
392 |
390 |
392 |
+0.26% |
80,000 |
2022/3/9 |
392 |
393 |
390 |
391 |
-0.51% |
84,400 |
2022/3/8 |
391 |
395 |
391 |
393 |
-0.51% |
106,600 |
2022/3/7 |
395 |
396 |
394 |
395 |
+0.00% |
102,600 |
2022/3/4 |
396 |
397 |
395 |
395 |
+0.00% |
28,300 |
2022/3/3 |
395 |
396 |
395 |
395 |
+0.00% |
23,300 |
2022/3/2 |
394 |
396 |
393 |
395 |
+0.25% |
91,200 |
2022/3/1 |
394 |
395 |
393 |
394 |
+0.25% |
21,700 |
2022/2/28 |
393 |
395 |
393 |
393 |
-0.25% |
25,200 |
2022/2/25 |
392 |
395 |
392 |
394 |
+0.51% |
113,000 |
2022/2/24 |
392 |
393 |
391 |
392 |
+0.00% |
38,500 |
2022/2/22 |
392 |
393 |
392 |
392 |
+0.00% |
48,700 |
2022/2/21 |
392 |
393 |
392 |
392 |
+0.00% |
69,500 |
2022/2/18 |
393 |
393 |
392 |
392 |
+0.00% |
11,000 |
2022/2/17 |
393 |
393 |
392 |
392 |
-0.25% |
17,700 |
2022/2/16 |
393 |
394 |
393 |
393 |
+0.00% |
24,600 |
2022/2/15 |
394 |
394 |
393 |
393 |
-0.25% |
13,200 |
2022/2/14 |
393 |
394 |
393 |
394 |
+0.25% |
29,400 |
2022/2/10 |
394 |
394 |
393 |
393 |
+0.00% |
31,900 |
2022/2/9 |
394 |
394 |
393 |
393 |
+0.00% |
59,500 |
2022/2/8 |
394 |
394 |
393 |
393 |
-0.25% |
49,600 |
2022/2/7 |
393 |
394 |
393 |
394 |
+0.25% |
62,900 |
2022/2/4 |
392 |
394 |
392 |
393 |
+0.26% |
43,000 |
2022/2/3 |
392 |
393 |
392 |
392 |
+0.00% |
14,200 |
2022/2/2 |
392 |
393 |
392 |
392 |
+0.00% |
10,100 |
2022/2/1 |
393 |
393 |
392 |
392 |
-0.25% |
11,500 |
2022/1/31 |
392 |
393 |
391 |
393 |
+0.51% |
47,900 |
2022/1/28 |
392 |
392 |
391 |
391 |
+0.00% |
57,300 |
2022/1/27 |
391 |
392 |
391 |
391 |
+0.00% |
57,100 |
2022/1/26 |
391 |
392 |
391 |
391 |
-0.26% |
117,500 |
2022/1/25 |
393 |
393 |
391 |
392 |
+0.00% |
42,300 |
2022/1/24 |
393 |
393 |
392 |
392 |
-0.25% |
53,300 |
2022/1/21 |
393 |
393 |
392 |
393 |
+0.00% |
141,700 |
2022/1/20 |
392 |
394 |
392 |
393 |
+0.00% |
67,300 |
2022/1/19 |
393 |
394 |
392 |
393 |
-0.25% |
184,000 |
2022/1/18 |
394 |
395 |
394 |
394 |
+0.00% |
131,900 |
2022/1/17 |
395 |
396 |
393 |
394 |
-0.25% |
270,200 |
2022/1/14 |
395 |
397 |
395 |
395 |
-0.25% |
252,200 |
2022/1/13 |
389 |
396 |
387 |
396 |
+2.06% |
504,100 |
2022/1/12 |
386 |
389 |
383 |
388 |
+8.08% |
497,400 |
2022/1/11 |
359 |
359 |
359 |
359 |
+28.67% |
38,600 |
2022/1/7 |
281 |
282 |
275 |
279 |
+0.72% |
16,800 |
2022/1/6 |
279 |
281 |
275 |
277 |
-0.72% |
17,000 |
2022/1/5 |
284 |
285 |
279 |
279 |
-1.76% |
26,200 |
2022/1/4 |
285 |
287 |
282 |
284 |
+0.00% |
13,300 |
2021/12/30 |
292 |
292 |
283 |
284 |
-0.35% |
22,900 |
2021/12/29 |
282 |
292 |
282 |
285 |
+1.79% |
31,800 |
2021/12/28 |
290 |
291 |
280 |
280 |
-4.76% |
85,700 |
2021/12/27 |
309 |
309 |
291 |
294 |
-0.34% |
95,800 |
2021/12/24 |
309 |
319 |
292 |
295 |
+5.36% |
427,600 |
2021/12/23 |
276 |
281 |
276 |
280 |
+0.72% |
30,300 |
2021/12/22 |
275 |
280 |
275 |
278 |
+0.36% |
23,700 |
2021/12/21 |
277 |
278 |
273 |
277 |
+1.47% |
63,300 |
2021/12/20 |
281 |
284 |
273 |
273 |
-3.19% |
74,100 |
2021/12/17 |
285 |
289 |
281 |
282 |
-1.74% |
48,300 |
2021/12/16 |
288 |
291 |
286 |
287 |
-1.03% |
26,000 |
2021/12/15 |
288 |
297 |
287 |
290 |
-0.68% |
23,000 |
2021/12/14 |
286 |
292 |
285 |
292 |
+2.10% |
43,200 |
2021/12/13 |
294 |
294 |
283 |
286 |
-2.05% |
35,700 |
2021/12/10 |
299 |
322 |
289 |
292 |
+0.34% |
287,800 |
2021/12/9 |
293 |
296 |
288 |
291 |
-1.02% |
23,700 |
2021/12/8 |
288 |
298 |
288 |
294 |
+3.16% |
36,400 |
2021/12/7 |
279 |
295 |
279 |
285 |
+2.89% |
40,600 |
2021/12/6 |
278 |
282 |
275 |
277 |
+0.00% |
55,900 |
2021/12/3 |
274 |
278 |
274 |
277 |
+1.09% |
33,300 |
2021/12/2 |
279 |
281 |
273 |
274 |
-2.14% |
83,300 |
2021/12/1 |
283 |
286 |
278 |
280 |
-2.78% |
37,300 |
2021/11/30 |
296 |
301 |
286 |
288 |
-2.37% |
89,400 |
2021/11/29 |
299 |
300 |
289 |
295 |
-2.96% |
86,300 |
2021/11/26 |
312 |
314 |
304 |
304 |
-2.56% |
68,300 |
2021/11/25 |
313 |
316 |
311 |
312 |
+0.00% |
61,600 |
2021/11/24 |
313 |
316 |
311 |
312 |
-0.32% |
17,700 |
2021/11/22 |
321 |
322 |
312 |
313 |
-2.19% |
54,000 |
2021/11/19 |
327 |
329 |
320 |
320 |
-0.93% |
37,600 |
2021/11/18 |
327 |
332 |
321 |
323 |
-1.52% |
79,000 |
2021/11/17 |
332 |
334 |
322 |
328 |
-1.20% |
74,300 |
2021/11/16 |
333 |
339 |
327 |
332 |
-0.90% |
87,400 |
2021/11/15 |
336 |
360 |
321 |
335 |
-2.62% |
397,400 |
2021/11/12 |
345 |
362 |
341 |
344 |
-5.75% |
230,500 |
2021/11/11 |
340 |
414 |
338 |
365 |
+2.82% |
1,456,200 |
2021/11/10 |
320 |
392 |
316 |
355 |
+13.78% |
2,166,300 |
2021/11/9 |
331 |
331 |
312 |
312 |
-5.45% |
69,000 |
2021/11/8 |
311 |
334 |
309 |
330 |
+5.43% |
126,900 |
2021/11/5 |
308 |
315 |
307 |
313 |
+1.62% |
23,400 |
2021/11/4 |
308 |
310 |
307 |
308 |
+0.00% |
9,900 |
2021/11/2 |
306 |
310 |
306 |
308 |
-0.32% |
12,100 |
2021/11/1 |
310 |
312 |
306 |
309 |
+0.00% |
23,400 |
2021/10/29 |
308 |
310 |
304 |
309 |
+0.98% |
17,300 |
2021/10/28 |
307 |
310 |
303 |
306 |
-0.97% |
20,100 |
2021/10/27 |
311 |
311 |
308 |
309 |
-0.32% |
4,600 |
2021/10/26 |
308 |
312 |
307 |
310 |
+1.64% |
28,700 |
2021/10/25 |
310 |
310 |
304 |
305 |
-2.24% |
30,200 |
2021/10/22 |
313 |
314 |
312 |
312 |
-0.95% |
12,200 |
2021/10/21 |
317 |
318 |
313 |
315 |
+0.00% |
10,400 |
2021/10/20 |
317 |
317 |
315 |
315 |
-0.32% |
9,700 |
2021/10/19 |
311 |
317 |
311 |
316 |
+1.61% |
31,800 |
2021/10/18 |
310 |
314 |
310 |
311 |
+0.32% |
15,200 |
2021/10/15 |
307 |
316 |
307 |
310 |
+0.32% |
34,200 |
2021/10/14 |
308 |
310 |
306 |
309 |
-0.64% |
17,300 |
2021/10/13 |
310 |
313 |
309 |
311 |
+0.32% |
8,600 |
2021/10/12 |
314 |
314 |
309 |
310 |
-1.59% |
13,200 |
2021/10/11 |
313 |
316 |
312 |
315 |
+1.61% |
11,600 |
2021/10/8 |
310 |
312 |
307 |
310 |
+0.98% |
18,700 |
2021/10/7 |
308 |
311 |
304 |
307 |
-0.32% |
15,500 |
2021/10/6 |
313 |
314 |
305 |
308 |
-0.96% |
42,600 |
2021/10/5 |
312 |
319 |
307 |
311 |
-0.64% |
59,700 |
2021/10/4 |
321 |
323 |
311 |
313 |
-1.57% |
68,800 |
2021/10/1 |
320 |
322 |
318 |
318 |
-1.85% |
87,000 |
2021/9/30 |
323 |
326 |
322 |
324 |
+0.31% |
15,400 |
2021/9/29 |
320 |
325 |
317 |
323 |
+0.00% |
33,900 |
2021/9/28 |
327 |
330 |
323 |
323 |
-2.71% |
93,500 |
2021/9/27 |
334 |
338 |
332 |
332 |
+0.00% |
27,900 |
2021/9/24 |
331 |
332 |
327 |
332 |
+1.53% |
27,500 |
|