日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
1,384 |
1,415 |
1,384 |
1,415 |
+1.00% |
16,100 |
2023/9/26 |
1,400 |
1,419 |
1,400 |
1,401 |
-0.43% |
26,700 |
2023/9/25 |
1,420 |
1,429 |
1,403 |
1,407 |
-0.92% |
22,200 |
2023/9/22 |
1,420 |
1,437 |
1,412 |
1,420 |
-0.14% |
14,800 |
2023/9/21 |
1,407 |
1,438 |
1,407 |
1,422 |
-0.21% |
25,900 |
2023/9/20 |
1,443 |
1,454 |
1,424 |
1,425 |
-2.73% |
26,000 |
2023/9/19 |
1,447 |
1,465 |
1,425 |
1,465 |
+1.17% |
19,100 |
2023/9/15 |
1,468 |
1,468 |
1,448 |
1,448 |
+0.00% |
32,100 |
2023/9/14 |
1,396 |
1,453 |
1,396 |
1,448 |
+3.72% |
45,900 |
2023/9/13 |
1,359 |
1,409 |
1,358 |
1,396 |
+0.50% |
43,500 |
2023/9/12 |
1,328 |
1,395 |
1,328 |
1,389 |
+4.67% |
45,500 |
2023/9/11 |
1,352 |
1,360 |
1,305 |
1,327 |
-2.28% |
59,300 |
2023/9/8 |
1,353 |
1,399 |
1,345 |
1,358 |
-0.73% |
31,900 |
2023/9/7 |
1,353 |
1,368 |
1,344 |
1,368 |
+0.96% |
36,500 |
2023/9/6 |
1,381 |
1,381 |
1,355 |
1,355 |
-1.60% |
46,800 |
2023/9/5 |
1,380 |
1,387 |
1,365 |
1,377 |
-0.72% |
26,000 |
2023/9/4 |
1,361 |
1,387 |
1,353 |
1,387 |
+1.24% |
26,900 |
2023/9/1 |
1,351 |
1,370 |
1,337 |
1,370 |
+1.71% |
17,200 |
2023/8/31 |
1,353 |
1,374 |
1,346 |
1,347 |
-0.37% |
19,600 |
2023/8/30 |
1,370 |
1,377 |
1,352 |
1,352 |
-1.10% |
12,700 |
2023/8/29 |
1,374 |
1,388 |
1,366 |
1,367 |
-0.36% |
13,200 |
2023/8/28 |
1,341 |
1,376 |
1,340 |
1,372 |
+2.62% |
12,200 |
2023/8/25 |
1,365 |
1,375 |
1,334 |
1,337 |
-2.48% |
33,500 |
2023/8/24 |
1,399 |
1,399 |
1,371 |
1,371 |
-1.51% |
18,500 |
2023/8/23 |
1,376 |
1,430 |
1,374 |
1,392 |
+1.46% |
41,700 |
2023/8/22 |
1,364 |
1,378 |
1,351 |
1,372 |
+0.51% |
20,700 |
2023/8/21 |
1,343 |
1,365 |
1,337 |
1,365 |
+3.88% |
27,600 |
2023/8/18 |
1,350 |
1,364 |
1,313 |
1,314 |
-4.44% |
22,200 |
2023/8/17 |
1,344 |
1,375 |
1,320 |
1,375 |
+0.73% |
41,500 |
2023/8/16 |
1,386 |
1,386 |
1,345 |
1,365 |
-2.08% |
44,400 |
2023/8/15 |
1,410 |
1,425 |
1,375 |
1,394 |
-0.14% |
41,300 |
2023/8/14 |
1,423 |
1,440 |
1,387 |
1,396 |
-2.31% |
51,800 |
2023/8/10 |
1,481 |
1,484 |
1,394 |
1,429 |
-2.46% |
81,600 |
2023/8/9 |
1,365 |
1,479 |
1,326 |
1,465 |
+5.47% |
271,100 |
2023/8/8 |
1,446 |
1,446 |
1,362 |
1,389 |
+21.20% |
405,600 |
2023/8/7 |
1,133 |
1,149 |
1,118 |
1,146 |
+0.61% |
39,400 |
2023/8/4 |
1,171 |
1,171 |
1,137 |
1,139 |
-3.80% |
25,900 |
2023/8/3 |
1,190 |
1,203 |
1,172 |
1,184 |
-1.00% |
28,100 |
2023/8/2 |
1,194 |
1,206 |
1,191 |
1,196 |
-0.25% |
33,900 |
2023/8/1 |
1,218 |
1,218 |
1,197 |
1,199 |
-1.24% |
21,600 |
2023/7/31 |
1,199 |
1,214 |
1,193 |
1,214 |
+2.19% |
28,000 |
2023/7/28 |
1,205 |
1,206 |
1,167 |
1,188 |
-1.74% |
129,000 |
2023/7/27 |
1,182 |
1,215 |
1,180 |
1,209 |
+2.28% |
32,300 |
2023/7/26 |
1,180 |
1,189 |
1,164 |
1,182 |
+1.03% |
16,500 |
2023/7/25 |
1,176 |
1,199 |
1,170 |
1,170 |
-0.51% |
22,600 |
2023/7/24 |
1,162 |
1,186 |
1,162 |
1,176 |
+1.38% |
28,100 |
2023/7/21 |
1,158 |
1,179 |
1,147 |
1,160 |
-0.85% |
34,000 |
2023/7/20 |
1,170 |
1,170 |
1,160 |
1,170 |
+0.00% |
14,100 |
2023/7/19 |
1,160 |
1,177 |
1,159 |
1,170 |
+0.86% |
21,100 |
2023/7/18 |
1,165 |
1,170 |
1,156 |
1,160 |
-0.77% |
15,600 |
2023/7/14 |
1,175 |
1,175 |
1,156 |
1,169 |
-0.51% |
10,900 |
2023/7/13 |
1,177 |
1,187 |
1,167 |
1,175 |
-0.17% |
13,700 |
2023/7/12 |
1,192 |
1,192 |
1,177 |
1,177 |
-1.26% |
11,800 |
2023/7/11 |
1,206 |
1,211 |
1,192 |
1,192 |
-1.41% |
16,700 |
2023/7/10 |
1,209 |
1,214 |
1,195 |
1,209 |
+0.00% |
19,500 |
2023/7/7 |
1,194 |
1,216 |
1,184 |
1,209 |
+0.42% |
26,700 |
2023/7/6 |
1,187 |
1,205 |
1,173 |
1,204 |
+1.43% |
32,700 |
2023/7/5 |
1,177 |
1,191 |
1,171 |
1,187 |
+0.08% |
7,600 |
2023/7/4 |
1,185 |
1,194 |
1,177 |
1,186 |
+0.08% |
19,500 |
2023/7/3 |
1,168 |
1,190 |
1,168 |
1,185 |
+2.33% |
22,300 |
2023/6/30 |
1,153 |
1,159 |
1,141 |
1,158 |
+0.17% |
9,600 |
2023/6/29 |
1,164 |
1,167 |
1,149 |
1,156 |
+0.70% |
21,400 |
2023/6/28 |
1,152 |
1,156 |
1,132 |
1,148 |
+0.61% |
19,400 |
2023/6/27 |
1,151 |
1,154 |
1,127 |
1,141 |
-1.72% |
21,700 |
2023/6/26 |
1,178 |
1,190 |
1,157 |
1,161 |
-1.19% |
15,800 |
2023/6/23 |
1,210 |
1,210 |
1,162 |
1,175 |
-1.84% |
38,900 |
2023/6/22 |
1,190 |
1,209 |
1,190 |
1,197 |
-0.08% |
49,600 |
2023/6/21 |
1,192 |
1,198 |
1,178 |
1,198 |
+0.25% |
21,000 |
2023/6/20 |
1,174 |
1,195 |
1,172 |
1,195 |
+1.79% |
25,400 |
2023/6/19 |
1,181 |
1,182 |
1,159 |
1,174 |
-0.51% |
39,700 |
2023/6/16 |
1,155 |
1,180 |
1,145 |
1,180 |
+2.70% |
29,700 |
2023/6/15 |
1,165 |
1,165 |
1,145 |
1,149 |
-1.12% |
30,900 |
2023/6/14 |
1,160 |
1,170 |
1,150 |
1,162 |
+0.87% |
18,100 |
2023/6/13 |
1,165 |
1,176 |
1,145 |
1,152 |
-0.60% |
18,300 |
2023/6/12 |
1,176 |
1,183 |
1,152 |
1,159 |
-1.11% |
16,600 |
2023/6/9 |
1,174 |
1,177 |
1,159 |
1,172 |
+0.17% |
14,100 |
2023/6/8 |
1,198 |
1,198 |
1,165 |
1,170 |
-1.85% |
24,700 |
2023/6/7 |
1,175 |
1,199 |
1,163 |
1,192 |
+1.27% |
30,400 |
2023/6/6 |
1,166 |
1,184 |
1,166 |
1,177 |
+0.94% |
32,300 |
2023/6/5 |
1,150 |
1,172 |
1,145 |
1,166 |
+2.28% |
31,100 |
2023/6/2 |
1,132 |
1,146 |
1,126 |
1,140 |
+1.51% |
36,900 |
2023/6/1 |
1,131 |
1,151 |
1,116 |
1,123 |
-2.26% |
33,900 |
2023/5/31 |
1,117 |
1,155 |
1,112 |
1,149 |
+2.22% |
35,700 |
2023/5/30 |
1,131 |
1,144 |
1,103 |
1,124 |
-0.44% |
33,900 |
2023/5/29 |
1,113 |
1,143 |
1,112 |
1,129 |
+1.35% |
25,300 |
2023/5/26 |
1,130 |
1,130 |
1,105 |
1,114 |
-2.11% |
60,500 |
2023/5/25 |
1,122 |
1,144 |
1,118 |
1,138 |
+1.25% |
40,500 |
2023/5/24 |
1,105 |
1,131 |
1,105 |
1,124 |
+1.72% |
54,800 |
2023/5/23 |
1,110 |
1,127 |
1,090 |
1,105 |
-0.45% |
40,700 |
2023/5/22 |
1,125 |
1,125 |
1,098 |
1,110 |
+0.00% |
43,200 |
2023/5/19 |
1,091 |
1,123 |
1,076 |
1,110 |
+3.16% |
67,100 |
2023/5/18 |
1,050 |
1,094 |
1,039 |
1,076 |
+3.46% |
83,900 |
2023/5/17 |
1,035 |
1,049 |
1,034 |
1,040 |
+0.58% |
29,700 |
2023/5/16 |
1,047 |
1,047 |
1,022 |
1,034 |
-0.67% |
32,600 |
2023/5/15 |
1,046 |
1,046 |
1,032 |
1,041 |
+0.29% |
40,800 |
2023/5/12 |
1,049 |
1,049 |
1,035 |
1,038 |
-0.48% |
40,300 |
2023/5/11 |
1,088 |
1,091 |
1,037 |
1,043 |
-7.54% |
167,100 |
2023/5/10 |
1,145 |
1,148 |
1,122 |
1,128 |
-1.23% |
47,500 |
2023/5/9 |
1,134 |
1,152 |
1,134 |
1,142 |
+0.71% |
44,000 |
2023/5/8 |
1,114 |
1,146 |
1,112 |
1,134 |
+3.37% |
88,700 |
2023/5/2 |
1,102 |
1,102 |
1,084 |
1,097 |
-1.35% |
28,700 |
2023/5/1 |
1,100 |
1,122 |
1,096 |
1,112 |
+1.46% |
20,900 |
2023/4/28 |
1,090 |
1,105 |
1,086 |
1,096 |
+1.29% |
26,000 |
2023/4/27 |
1,115 |
1,115 |
1,082 |
1,082 |
-1.73% |
50,100 |
2023/4/26 |
1,116 |
1,116 |
1,092 |
1,101 |
-1.34% |
26,200 |
2023/4/25 |
1,132 |
1,137 |
1,109 |
1,116 |
-0.45% |
22,600 |
2023/4/24 |
1,127 |
1,135 |
1,121 |
1,121 |
+0.09% |
8,900 |
2023/4/21 |
1,122 |
1,129 |
1,116 |
1,120 |
-1.32% |
14,600 |
2023/4/20 |
1,123 |
1,140 |
1,121 |
1,135 |
+1.07% |
17,900 |
2023/4/19 |
1,133 |
1,139 |
1,123 |
1,123 |
-1.23% |
11,900 |
2023/4/18 |
1,149 |
1,152 |
1,137 |
1,137 |
-1.22% |
16,100 |
2023/4/17 |
1,148 |
1,160 |
1,138 |
1,151 |
+0.61% |
11,300 |
2023/4/14 |
1,137 |
1,146 |
1,133 |
1,144 |
+1.06% |
14,200 |
2023/4/13 |
1,133 |
1,134 |
1,125 |
1,132 |
+0.18% |
11,200 |
2023/4/12 |
1,130 |
1,137 |
1,121 |
1,130 |
+0.00% |
15,100 |
2023/4/11 |
1,126 |
1,139 |
1,125 |
1,130 |
+1.07% |
16,200 |
2023/4/10 |
1,112 |
1,134 |
1,112 |
1,118 |
+0.63% |
13,400 |
2023/4/7 |
1,115 |
1,125 |
1,110 |
1,111 |
-0.54% |
26,400 |
2023/4/6 |
1,126 |
1,132 |
1,115 |
1,117 |
-0.62% |
31,000 |
2023/4/5 |
1,147 |
1,153 |
1,123 |
1,124 |
-3.02% |
22,100 |
2023/4/4 |
1,158 |
1,172 |
1,149 |
1,159 |
-0.26% |
25,700 |
2023/4/3 |
1,151 |
1,167 |
1,144 |
1,162 |
+1.48% |
40,600 |
2023/3/31 |
1,140 |
1,152 |
1,131 |
1,145 |
+0.44% |
40,900 |
|