日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/10/27 |
328 |
341 |
325 |
337 |
+2.12% |
77,600 |
2022/10/26 |
324 |
336 |
324 |
330 |
-0.60% |
59,700 |
2022/10/25 |
333 |
335 |
331 |
332 |
-0.60% |
18,300 |
2022/10/24 |
335 |
338 |
334 |
334 |
-2.62% |
34,100 |
2022/10/21 |
341 |
347 |
341 |
343 |
-0.87% |
19,000 |
2022/10/20 |
348 |
348 |
343 |
346 |
-0.29% |
17,500 |
2022/10/19 |
349 |
352 |
345 |
347 |
-0.86% |
18,000 |
2022/10/18 |
350 |
351 |
344 |
350 |
+0.57% |
27,800 |
2022/10/17 |
349 |
351 |
348 |
348 |
-2.52% |
20,500 |
2022/10/14 |
345 |
362 |
345 |
357 |
+3.48% |
27,700 |
2022/10/13 |
347 |
348 |
343 |
345 |
-0.86% |
11,500 |
2022/10/12 |
352 |
353 |
345 |
348 |
+0.87% |
30,000 |
2022/10/11 |
350 |
353 |
345 |
345 |
-2.27% |
51,700 |
2022/10/7 |
324 |
359 |
324 |
353 |
+8.95% |
193,400 |
2022/10/6 |
319 |
328 |
319 |
324 |
+1.25% |
48,400 |
2022/10/5 |
320 |
324 |
319 |
320 |
-0.62% |
50,500 |
2022/10/4 |
314 |
329 |
313 |
322 |
-2.42% |
241,700 |
2022/10/3 |
329 |
334 |
323 |
330 |
+0.00% |
23,600 |
2022/9/30 |
330 |
333 |
330 |
330 |
-0.90% |
13,700 |
2022/9/29 |
333 |
336 |
331 |
333 |
+0.91% |
17,000 |
2022/9/28 |
337 |
339 |
328 |
330 |
-2.94% |
39,000 |
2022/9/27 |
338 |
343 |
337 |
340 |
+0.29% |
19,600 |
2022/9/26 |
349 |
349 |
338 |
339 |
-1.74% |
22,700 |
2022/9/22 |
339 |
347 |
338 |
345 |
+0.29% |
20,400 |
2022/9/21 |
345 |
346 |
341 |
344 |
-0.86% |
18,000 |
2022/9/20 |
360 |
360 |
339 |
347 |
-2.80% |
59,300 |
2022/9/16 |
358 |
362 |
356 |
357 |
-1.11% |
17,200 |
2022/9/15 |
361 |
362 |
358 |
361 |
+0.28% |
28,700 |
2022/9/14 |
357 |
365 |
356 |
360 |
-1.37% |
32,500 |
2022/9/13 |
364 |
366 |
364 |
365 |
-0.27% |
18,100 |
2022/9/12 |
364 |
368 |
356 |
366 |
+2.81% |
41,400 |
2022/9/9 |
355 |
362 |
355 |
356 |
+0.00% |
25,200 |
2022/9/8 |
355 |
357 |
353 |
356 |
+0.56% |
31,600 |
2022/9/7 |
361 |
374 |
351 |
354 |
-0.28% |
85,300 |
2022/9/6 |
351 |
360 |
351 |
355 |
+1.14% |
39,400 |
2022/9/5 |
350 |
354 |
346 |
351 |
-1.13% |
44,000 |
2022/9/2 |
359 |
363 |
355 |
355 |
-1.66% |
48,500 |
2022/9/1 |
368 |
371 |
361 |
361 |
-2.43% |
95,900 |
2022/8/31 |
384 |
384 |
370 |
370 |
-2.12% |
113,200 |
2022/8/30 |
388 |
388 |
378 |
378 |
-3.08% |
114,300 |
2022/8/29 |
375 |
390 |
368 |
390 |
+1.83% |
259,700 |
2022/8/26 |
389 |
410 |
366 |
383 |
+15.71% |
2,630,800 |
2022/8/25 |
336 |
336 |
327 |
331 |
+0.00% |
19,900 |
2022/8/24 |
336 |
336 |
331 |
331 |
-1.49% |
23,900 |
2022/8/23 |
330 |
336 |
329 |
336 |
+0.90% |
24,900 |
2022/8/22 |
335 |
338 |
332 |
333 |
-1.77% |
18,000 |
2022/8/19 |
338 |
345 |
335 |
339 |
+2.11% |
56,400 |
2022/8/18 |
332 |
337 |
331 |
332 |
-0.90% |
18,900 |
2022/8/17 |
325 |
340 |
323 |
335 |
+3.72% |
40,300 |
2022/8/16 |
325 |
326 |
322 |
323 |
+0.00% |
24,400 |
2022/8/15 |
326 |
327 |
320 |
323 |
-4.44% |
66,800 |
2022/8/12 |
328 |
338 |
326 |
338 |
+3.05% |
54,500 |
2022/8/10 |
326 |
329 |
326 |
328 |
-0.61% |
28,200 |
2022/8/9 |
327 |
330 |
327 |
330 |
+0.61% |
21,100 |
2022/8/8 |
332 |
332 |
328 |
328 |
-1.20% |
18,500 |
2022/8/5 |
329 |
333 |
329 |
332 |
+0.00% |
16,400 |
2022/8/4 |
331 |
333 |
329 |
332 |
+0.30% |
29,900 |
2022/8/3 |
331 |
334 |
330 |
331 |
-0.30% |
22,100 |
2022/8/2 |
334 |
335 |
328 |
332 |
-0.90% |
35,900 |
2022/8/1 |
333 |
338 |
333 |
335 |
+0.60% |
28,100 |
2022/7/29 |
335 |
337 |
333 |
333 |
-1.19% |
27,400 |
2022/7/28 |
336 |
337 |
335 |
337 |
-0.59% |
7,100 |
2022/7/27 |
340 |
340 |
333 |
339 |
+0.00% |
27,300 |
2022/7/26 |
338 |
339 |
337 |
339 |
+0.30% |
7,200 |
2022/7/25 |
341 |
341 |
336 |
338 |
-0.29% |
9,100 |
2022/7/22 |
340 |
340 |
337 |
339 |
+0.59% |
12,200 |
2022/7/21 |
333 |
338 |
333 |
337 |
+1.51% |
28,600 |
2022/7/20 |
334 |
336 |
331 |
332 |
+0.30% |
14,900 |
2022/7/19 |
337 |
337 |
330 |
331 |
-1.78% |
58,600 |
2022/7/15 |
335 |
337 |
333 |
337 |
+0.30% |
14,000 |
2022/7/14 |
332 |
340 |
329 |
336 |
+1.20% |
19,400 |
2022/7/13 |
338 |
341 |
331 |
332 |
-0.30% |
32,400 |
2022/7/12 |
343 |
343 |
330 |
333 |
-1.77% |
55,100 |
2022/7/11 |
334 |
339 |
331 |
339 |
+3.04% |
30,800 |
2022/7/8 |
337 |
338 |
325 |
329 |
-2.08% |
95,800 |
2022/7/7 |
343 |
343 |
330 |
336 |
-1.47% |
49,400 |
2022/7/6 |
348 |
348 |
341 |
341 |
-1.16% |
13,600 |
2022/7/5 |
343 |
349 |
343 |
345 |
+0.58% |
12,200 |
2022/7/4 |
350 |
350 |
334 |
343 |
-0.29% |
41,400 |
2022/7/1 |
354 |
354 |
339 |
344 |
-3.91% |
49,200 |
2022/6/30 |
370 |
370 |
353 |
358 |
-3.24% |
40,600 |
2022/6/29 |
367 |
374 |
366 |
370 |
-1.33% |
16,000 |
2022/6/28 |
382 |
382 |
361 |
375 |
+0.00% |
87,100 |
2022/6/27 |
375 |
379 |
369 |
375 |
+4.17% |
136,600 |
2022/6/24 |
340 |
360 |
339 |
360 |
+6.82% |
73,500 |
2022/6/23 |
327 |
340 |
327 |
337 |
+2.12% |
20,700 |
2022/6/22 |
336 |
337 |
326 |
330 |
-0.90% |
15,100 |
2022/6/21 |
324 |
333 |
320 |
333 |
+2.78% |
40,400 |
2022/6/20 |
340 |
340 |
318 |
324 |
-2.99% |
60,500 |
2022/6/17 |
330 |
339 |
330 |
334 |
-3.47% |
54,100 |
2022/6/16 |
352 |
353 |
342 |
346 |
-1.14% |
42,000 |
2022/6/15 |
354 |
358 |
350 |
350 |
-1.13% |
18,900 |
2022/6/14 |
352 |
356 |
349 |
354 |
-0.56% |
37,200 |
2022/6/13 |
362 |
363 |
356 |
356 |
-2.20% |
45,000 |
2022/6/10 |
366 |
368 |
363 |
364 |
-1.36% |
14,800 |
2022/6/9 |
371 |
372 |
366 |
369 |
-0.27% |
21,900 |
2022/6/8 |
363 |
370 |
362 |
370 |
+1.93% |
36,000 |
2022/6/7 |
370 |
370 |
363 |
363 |
-0.27% |
20,600 |
2022/6/6 |
363 |
368 |
363 |
364 |
-0.82% |
9,800 |
2022/6/3 |
370 |
370 |
364 |
367 |
+0.00% |
19,500 |
2022/6/2 |
366 |
367 |
362 |
367 |
+0.00% |
21,700 |
2022/6/1 |
370 |
373 |
367 |
367 |
-0.81% |
17,200 |
2022/5/31 |
373 |
373 |
368 |
370 |
-0.80% |
17,100 |
2022/5/30 |
372 |
374 |
368 |
373 |
+1.08% |
35,100 |
2022/5/27 |
370 |
371 |
365 |
369 |
+0.54% |
32,300 |
2022/5/26 |
371 |
371 |
364 |
367 |
+2.23% |
64,500 |
2022/5/25 |
364 |
365 |
357 |
359 |
+0.00% |
30,900 |
2022/5/24 |
364 |
364 |
359 |
359 |
-1.64% |
40,100 |
2022/5/23 |
365 |
372 |
358 |
365 |
+0.00% |
80,700 |
2022/5/20 |
347 |
380 |
344 |
365 |
+5.19% |
280,700 |
2022/5/19 |
347 |
350 |
344 |
347 |
-0.57% |
45,900 |
2022/5/18 |
354 |
357 |
349 |
349 |
-0.29% |
41,500 |
2022/5/17 |
350 |
355 |
345 |
350 |
+0.57% |
28,000 |
2022/5/16 |
351 |
354 |
340 |
348 |
-5.95% |
142,900 |
2022/5/13 |
367 |
375 |
360 |
370 |
+3.06% |
36,900 |
2022/5/12 |
364 |
369 |
353 |
359 |
-3.49% |
60,500 |
2022/5/11 |
375 |
379 |
359 |
372 |
-0.27% |
41,100 |
2022/5/10 |
383 |
384 |
358 |
373 |
-2.86% |
97,800 |
2022/5/9 |
389 |
389 |
383 |
384 |
-1.29% |
19,200 |
2022/5/6 |
389 |
392 |
385 |
389 |
-0.51% |
25,500 |
2022/5/2 |
391 |
393 |
388 |
391 |
-1.51% |
22,900 |
2022/4/28 |
403 |
404 |
394 |
397 |
-1.49% |
31,900 |
2022/4/27 |
388 |
415 |
384 |
403 |
+2.28% |
194,000 |
|