日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/8/16 |
898 |
899 |
898 |
899 |
+0.11% |
11,200 |
2022/8/15 |
898 |
899 |
898 |
898 |
+0.00% |
7,200 |
2022/8/12 |
898 |
898 |
898 |
898 |
-0.11% |
12,700 |
2022/8/10 |
898 |
899 |
898 |
899 |
+0.11% |
600 |
2022/8/9 |
898 |
898 |
898 |
898 |
+0.00% |
1,300 |
2022/8/8 |
898 |
898 |
898 |
898 |
-0.11% |
1,500 |
2022/8/5 |
898 |
899 |
898 |
899 |
+0.11% |
7,300 |
2022/8/4 |
898 |
899 |
898 |
898 |
+0.00% |
8,700 |
2022/8/3 |
898 |
898 |
898 |
898 |
+0.00% |
900 |
2022/8/2 |
898 |
899 |
898 |
898 |
+0.00% |
400 |
2022/8/1 |
899 |
899 |
898 |
898 |
-0.11% |
600 |
2022/7/29 |
898 |
899 |
898 |
899 |
+0.11% |
3,500 |
2022/7/28 |
898 |
898 |
898 |
898 |
+0.00% |
800 |
2022/7/27 |
898 |
898 |
898 |
898 |
+0.00% |
400 |
2022/7/26 |
898 |
898 |
898 |
898 |
+0.11% |
4,800 |
2022/7/25 |
897 |
898 |
897 |
897 |
+0.00% |
5,900 |
2022/7/22 |
897 |
898 |
897 |
897 |
+0.00% |
6,500 |
2022/7/21 |
898 |
898 |
897 |
897 |
+0.00% |
6,700 |
2022/7/20 |
897 |
897 |
896 |
897 |
+0.11% |
8,500 |
2022/7/19 |
896 |
897 |
896 |
896 |
+0.00% |
1,300 |
2022/7/15 |
897 |
897 |
896 |
896 |
-0.11% |
11,000 |
2022/7/14 |
897 |
897 |
896 |
897 |
+0.11% |
1,600 |
2022/7/13 |
896 |
896 |
896 |
896 |
+0.00% |
5,600 |
2022/7/12 |
896 |
896 |
896 |
896 |
-0.22% |
6,900 |
2022/7/11 |
898 |
900 |
898 |
898 |
+0.00% |
24,700 |
2022/7/8 |
898 |
899 |
898 |
898 |
+0.00% |
6,100 |
2022/7/7 |
898 |
899 |
898 |
898 |
+0.00% |
6,500 |
2022/7/6 |
898 |
899 |
897 |
898 |
-0.11% |
34,700 |
2022/7/5 |
899 |
899 |
898 |
899 |
+0.11% |
6,800 |
2022/7/4 |
899 |
899 |
898 |
898 |
-0.11% |
6,400 |
2022/7/1 |
899 |
899 |
898 |
899 |
+0.11% |
5,500 |
2022/6/30 |
899 |
899 |
898 |
898 |
+0.00% |
3,000 |
2022/6/29 |
899 |
899 |
898 |
898 |
-0.22% |
117,600 |
2022/6/28 |
899 |
900 |
898 |
900 |
+0.11% |
108,300 |
2022/6/27 |
898 |
899 |
898 |
899 |
+0.11% |
6,400 |
2022/6/24 |
898 |
899 |
898 |
898 |
+0.00% |
3,600 |
2022/6/23 |
898 |
899 |
898 |
898 |
+0.00% |
5,500 |
2022/6/22 |
898 |
898 |
898 |
898 |
+0.00% |
4,400 |
2022/6/21 |
898 |
899 |
898 |
898 |
+0.00% |
14,400 |
2022/6/20 |
898 |
898 |
897 |
898 |
-0.11% |
54,000 |
2022/6/17 |
898 |
899 |
897 |
899 |
+0.00% |
36,100 |
2022/6/16 |
898 |
899 |
898 |
899 |
+0.22% |
98,300 |
2022/6/15 |
897 |
897 |
897 |
897 |
+0.00% |
24,800 |
2022/6/14 |
897 |
898 |
897 |
897 |
+0.00% |
59,200 |
2022/6/13 |
898 |
898 |
897 |
897 |
+0.00% |
51,900 |
2022/6/10 |
897 |
897 |
897 |
897 |
+0.00% |
147,900 |
2022/6/9 |
897 |
898 |
897 |
897 |
+0.00% |
15,000 |
2022/6/8 |
897 |
898 |
897 |
897 |
-0.11% |
61,500 |
2022/6/7 |
897 |
898 |
896 |
898 |
+0.22% |
157,000 |
2022/6/6 |
897 |
898 |
896 |
896 |
+1.36% |
364,600 |
2022/6/3 |
884 |
884 |
884 |
884 |
+20.44% |
25,700 |
2022/6/2 |
734 |
734 |
734 |
734 |
+15.77% |
5,700 |
2022/6/1 |
635 |
635 |
630 |
634 |
-0.47% |
4,200 |
2022/5/31 |
639 |
642 |
630 |
637 |
-0.62% |
11,200 |
2022/5/30 |
626 |
652 |
626 |
641 |
+1.26% |
9,800 |
2022/5/27 |
627 |
633 |
625 |
633 |
+0.80% |
2,000 |
2022/5/26 |
629 |
631 |
617 |
628 |
-0.32% |
7,800 |
2022/5/25 |
642 |
642 |
630 |
630 |
-1.87% |
4,100 |
2022/5/24 |
654 |
654 |
635 |
642 |
-1.83% |
4,800 |
2022/5/23 |
636 |
658 |
635 |
654 |
+5.48% |
25,500 |
2022/5/20 |
620 |
623 |
610 |
620 |
+2.14% |
4,000 |
2022/5/19 |
604 |
609 |
604 |
607 |
+0.00% |
4,800 |
2022/5/18 |
611 |
620 |
605 |
607 |
-0.65% |
4,500 |
2022/5/17 |
614 |
614 |
602 |
611 |
-1.13% |
10,300 |
2022/5/16 |
629 |
634 |
613 |
618 |
-1.75% |
9,100 |
2022/5/13 |
639 |
644 |
621 |
629 |
-5.41% |
23,300 |
2022/5/12 |
643 |
665 |
635 |
665 |
+2.47% |
11,700 |
2022/5/11 |
653 |
666 |
649 |
649 |
-0.61% |
15,100 |
2022/5/10 |
645 |
657 |
641 |
653 |
+0.93% |
4,600 |
2022/5/9 |
650 |
653 |
643 |
647 |
-0.46% |
2,800 |
2022/5/6 |
645 |
658 |
644 |
650 |
-0.76% |
4,700 |
2022/5/2 |
644 |
666 |
638 |
655 |
+1.08% |
9,000 |
2022/4/28 |
644 |
649 |
644 |
648 |
+0.62% |
2,800 |
2022/4/27 |
645 |
651 |
643 |
644 |
-1.38% |
3,700 |
2022/4/26 |
652 |
658 |
646 |
653 |
+1.71% |
6,500 |
2022/4/25 |
632 |
644 |
631 |
642 |
+0.31% |
5,400 |
2022/4/22 |
634 |
647 |
632 |
640 |
+0.00% |
7,100 |
2022/4/21 |
645 |
645 |
640 |
640 |
-0.62% |
3,600 |
2022/4/20 |
640 |
649 |
638 |
644 |
+0.00% |
7,800 |
2022/4/19 |
648 |
652 |
640 |
644 |
+0.62% |
10,500 |
2022/4/18 |
700 |
708 |
640 |
640 |
+2.89% |
144,200 |
2022/4/15 |
626 |
626 |
622 |
622 |
+0.16% |
300 |
2022/4/14 |
625 |
625 |
617 |
621 |
-0.64% |
900 |
2022/4/13 |
619 |
625 |
619 |
625 |
+0.16% |
500 |
2022/4/12 |
629 |
629 |
613 |
624 |
-3.26% |
4,100 |
2022/4/11 |
656 |
656 |
645 |
645 |
-1.07% |
3,700 |
2022/4/8 |
642 |
655 |
642 |
652 |
+1.72% |
5,000 |
2022/4/7 |
638 |
647 |
638 |
641 |
+0.00% |
4,900 |
2022/4/6 |
630 |
654 |
623 |
641 |
+2.07% |
14,900 |
2022/4/5 |
615 |
632 |
613 |
628 |
+2.95% |
10,800 |
2022/4/4 |
606 |
615 |
606 |
610 |
+0.99% |
2,800 |
2022/4/1 |
608 |
608 |
604 |
604 |
-0.49% |
900 |
2022/3/31 |
616 |
616 |
605 |
607 |
-1.14% |
2,300 |
2022/3/30 |
617 |
617 |
603 |
614 |
+1.15% |
3,600 |
2022/3/29 |
599 |
616 |
599 |
607 |
+1.00% |
8,600 |
2022/3/28 |
601 |
601 |
600 |
601 |
-0.17% |
2,200 |
2022/3/25 |
603 |
603 |
595 |
602 |
+0.17% |
2,200 |
2022/3/24 |
600 |
601 |
597 |
601 |
+0.17% |
1,200 |
2022/3/23 |
600 |
600 |
599 |
600 |
+0.50% |
2,300 |
2022/3/22 |
600 |
601 |
597 |
597 |
-0.50% |
4,100 |
2022/3/18 |
604 |
604 |
600 |
600 |
+0.67% |
1,300 |
2022/3/17 |
596 |
596 |
596 |
596 |
-0.83% |
1,000 |
2022/3/16 |
595 |
611 |
586 |
601 |
+1.01% |
3,400 |
2022/3/15 |
585 |
595 |
585 |
595 |
+0.85% |
900 |
2022/3/14 |
583 |
590 |
583 |
590 |
+1.90% |
2,200 |
2022/3/11 |
581 |
582 |
579 |
579 |
-1.03% |
2,500 |
2022/3/10 |
584 |
589 |
584 |
585 |
+0.34% |
400 |
2022/3/9 |
590 |
590 |
583 |
583 |
+0.52% |
900 |
2022/3/8 |
583 |
588 |
580 |
580 |
-0.85% |
2,500 |
2022/3/7 |
600 |
600 |
585 |
585 |
-2.34% |
3,300 |
2022/3/4 |
605 |
605 |
599 |
599 |
-1.32% |
1,300 |
2022/3/3 |
610 |
612 |
607 |
607 |
+0.17% |
500 |
2022/3/1 |
606 |
612 |
606 |
606 |
+0.00% |
1,700 |
2022/2/28 |
610 |
610 |
601 |
606 |
-0.66% |
1,500 |
2022/2/25 |
581 |
610 |
581 |
610 |
+4.63% |
4,700 |
2022/2/24 |
600 |
600 |
583 |
583 |
-3.00% |
7,200 |
2022/2/22 |
606 |
608 |
600 |
601 |
-0.50% |
6,000 |
2022/2/21 |
612 |
612 |
603 |
604 |
-1.63% |
4,500 |
2022/2/18 |
610 |
614 |
609 |
614 |
+0.33% |
1,800 |
2022/2/17 |
613 |
615 |
612 |
612 |
-0.16% |
2,000 |
2022/2/16 |
613 |
615 |
612 |
613 |
+0.33% |
500 |
2022/2/15 |
612 |
613 |
611 |
611 |
-0.97% |
4,800 |
2022/2/14 |
620 |
620 |
611 |
617 |
-1.12% |
2,900 |
|