日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/7/20 |
1,023 |
1,025 |
1,021 |
1,022 |
-0.10% |
3,800 |
2022/7/19 |
1,033 |
1,033 |
1,016 |
1,023 |
-0.29% |
5,000 |
2022/7/15 |
1,031 |
1,034 |
1,020 |
1,026 |
-0.39% |
4,300 |
2022/7/14 |
1,034 |
1,034 |
1,026 |
1,030 |
-0.48% |
1,600 |
2022/7/13 |
1,033 |
1,039 |
1,033 |
1,035 |
+0.29% |
2,300 |
2022/7/12 |
1,037 |
1,037 |
1,028 |
1,032 |
-0.19% |
3,000 |
2022/7/11 |
1,023 |
1,040 |
1,023 |
1,034 |
-0.48% |
8,400 |
2022/7/8 |
1,038 |
1,042 |
1,028 |
1,039 |
+0.10% |
7,000 |
2022/7/7 |
1,021 |
1,038 |
1,021 |
1,038 |
+1.67% |
13,800 |
2022/7/6 |
1,014 |
1,021 |
1,013 |
1,021 |
+0.69% |
1,600 |
2022/7/5 |
1,014 |
1,014 |
1,014 |
1,014 |
-0.98% |
100 |
2022/7/4 |
1,012 |
1,024 |
1,008 |
1,024 |
+1.59% |
8,900 |
2022/7/1 |
1,016 |
1,021 |
1,008 |
1,008 |
-0.79% |
1,100 |
2022/6/30 |
1,027 |
1,027 |
1,016 |
1,016 |
+0.40% |
1,300 |
2022/6/29 |
1,015 |
1,021 |
1,012 |
1,012 |
-1.08% |
72,400 |
2022/6/28 |
1,006 |
1,060 |
1,003 |
1,023 |
+2.71% |
60,300 |
2022/6/27 |
998 |
1,004 |
996 |
996 |
-0.10% |
900 |
2022/6/24 |
1,005 |
1,007 |
992 |
997 |
-0.80% |
1,200 |
2022/6/23 |
991 |
1,005 |
991 |
1,005 |
+1.41% |
1,800 |
2022/6/22 |
983 |
998 |
983 |
991 |
+0.81% |
1,600 |
2022/6/21 |
985 |
992 |
980 |
983 |
-0.20% |
2,200 |
2022/6/20 |
1,006 |
1,006 |
983 |
985 |
-0.61% |
29,800 |
2022/6/17 |
975 |
993 |
970 |
991 |
+0.51% |
19,900 |
2022/6/16 |
989 |
990 |
980 |
986 |
-0.50% |
19,800 |
2022/6/15 |
976 |
991 |
976 |
991 |
+2.06% |
1,400 |
2022/6/14 |
982 |
986 |
966 |
971 |
-1.12% |
2,200 |
2022/6/13 |
973 |
982 |
966 |
982 |
+0.72% |
2,200 |
2022/6/10 |
968 |
976 |
967 |
975 |
+0.00% |
1,500 |
2022/6/9 |
974 |
975 |
968 |
975 |
-0.41% |
700 |
2022/6/8 |
979 |
983 |
979 |
979 |
+0.51% |
700 |
2022/6/7 |
978 |
990 |
974 |
974 |
-0.41% |
2,100 |
2022/6/3 |
976 |
978 |
970 |
978 |
-0.81% |
1,500 |
2022/6/2 |
984 |
986 |
973 |
986 |
-0.40% |
1,700 |
2022/6/1 |
966 |
994 |
966 |
990 |
+2.48% |
3,700 |
2022/5/31 |
996 |
997 |
966 |
966 |
-3.01% |
2,200 |
2022/5/30 |
960 |
996 |
960 |
996 |
+2.36% |
1,300 |
2022/5/27 |
986 |
986 |
960 |
973 |
-0.82% |
2,500 |
2022/5/26 |
985 |
987 |
981 |
981 |
-0.41% |
1,100 |
2022/5/25 |
988 |
988 |
985 |
985 |
+0.10% |
2,400 |
2022/5/24 |
996 |
998 |
980 |
984 |
-1.20% |
2,400 |
2022/5/23 |
985 |
1,000 |
985 |
996 |
+0.71% |
1,400 |
2022/5/20 |
1,002 |
1,004 |
979 |
989 |
-1.30% |
2,600 |
2022/5/19 |
1,001 |
1,004 |
987 |
1,002 |
+0.10% |
700 |
2022/5/18 |
1,000 |
1,009 |
992 |
1,001 |
-1.28% |
3,100 |
2022/5/17 |
1,003 |
1,018 |
1,002 |
1,014 |
+0.40% |
1,400 |
2022/5/16 |
1,055 |
1,055 |
1,000 |
1,010 |
-3.07% |
2,800 |
2022/5/13 |
1,047 |
1,047 |
1,030 |
1,042 |
+0.29% |
2,100 |
2022/5/12 |
1,041 |
1,049 |
1,039 |
1,039 |
-0.29% |
1,500 |
2022/5/11 |
1,050 |
1,050 |
1,035 |
1,042 |
-1.23% |
2,500 |
2022/5/10 |
1,050 |
1,056 |
1,044 |
1,055 |
-0.09% |
1,500 |
2022/5/9 |
1,046 |
1,056 |
1,046 |
1,056 |
-0.09% |
500 |
2022/5/6 |
1,042 |
1,057 |
1,042 |
1,057 |
+1.44% |
2,200 |
2022/5/2 |
1,042 |
1,050 |
1,042 |
1,042 |
-0.19% |
1,600 |
2022/4/28 |
1,020 |
1,044 |
1,020 |
1,044 |
+2.35% |
1,300 |
2022/4/27 |
1,037 |
1,042 |
1,020 |
1,020 |
-2.30% |
800 |
2022/4/26 |
1,042 |
1,047 |
1,040 |
1,044 |
+1.75% |
1,300 |
2022/4/25 |
1,025 |
1,026 |
1,020 |
1,026 |
+0.10% |
1,500 |
2022/4/22 |
1,028 |
1,028 |
1,025 |
1,025 |
-0.29% |
1,700 |
2022/4/21 |
1,028 |
1,043 |
1,026 |
1,028 |
+0.00% |
5,400 |
2022/4/20 |
1,019 |
1,035 |
1,019 |
1,028 |
+0.88% |
33,400 |
2022/4/19 |
1,024 |
1,025 |
1,013 |
1,019 |
-0.59% |
1,500 |
2022/4/18 |
1,017 |
1,025 |
1,004 |
1,025 |
-0.29% |
1,300 |
2022/4/15 |
1,031 |
1,037 |
1,025 |
1,028 |
-0.29% |
5,100 |
2022/4/14 |
1,022 |
1,031 |
1,022 |
1,031 |
-0.87% |
2,000 |
2022/4/13 |
1,031 |
1,040 |
1,025 |
1,040 |
+0.00% |
36,700 |
2022/4/12 |
1,040 |
1,045 |
1,027 |
1,040 |
+0.00% |
21,200 |
2022/4/11 |
1,023 |
1,040 |
1,016 |
1,040 |
+0.48% |
20,600 |
2022/4/8 |
1,026 |
1,036 |
1,025 |
1,035 |
+1.67% |
3,100 |
2022/4/7 |
1,010 |
1,018 |
1,006 |
1,018 |
+0.00% |
1,500 |
2022/4/6 |
1,029 |
1,047 |
1,015 |
1,018 |
-0.97% |
4,300 |
2022/4/5 |
1,035 |
1,038 |
1,022 |
1,028 |
-1.44% |
39,700 |
2022/4/4 |
1,038 |
1,043 |
1,035 |
1,043 |
+0.48% |
2,700 |
2022/4/1 |
1,033 |
1,038 |
1,030 |
1,038 |
+0.48% |
3,400 |
2022/3/31 |
1,049 |
1,053 |
1,033 |
1,033 |
-1.62% |
44,700 |
2022/3/30 |
1,069 |
1,069 |
1,037 |
1,050 |
+1.06% |
16,100 |
2022/3/29 |
1,092 |
1,092 |
1,031 |
1,039 |
+5.27% |
15,700 |
2022/3/24 |
990 |
990 |
961 |
987 |
-0.30% |
600 |
2022/3/23 |
967 |
993 |
953 |
990 |
+2.27% |
1,900 |
2022/3/22 |
947 |
977 |
947 |
968 |
-2.42% |
1,700 |
2022/3/18 |
992 |
992 |
992 |
992 |
-0.10% |
100 |
2022/3/17 |
980 |
993 |
980 |
993 |
-0.20% |
500 |
2022/3/15 |
995 |
995 |
995 |
995 |
+0.10% |
900 |
2022/3/14 |
987 |
994 |
987 |
994 |
-0.20% |
500 |
2022/3/10 |
993 |
999 |
990 |
996 |
+0.30% |
600 |
2022/3/9 |
983 |
994 |
983 |
993 |
-0.50% |
1,000 |
2022/3/3 |
973 |
999 |
973 |
998 |
-0.50% |
1,400 |
2022/2/28 |
967 |
1,003 |
967 |
1,003 |
+3.72% |
500 |
2022/2/25 |
953 |
967 |
953 |
967 |
-0.10% |
400 |
2022/2/24 |
954 |
968 |
954 |
968 |
-0.10% |
500 |
2022/2/22 |
957 |
969 |
957 |
969 |
-0.31% |
300 |
2022/2/18 |
973 |
973 |
958 |
972 |
-0.31% |
800 |
2022/2/17 |
975 |
975 |
975 |
975 |
+0.00% |
100 |
2022/2/15 |
977 |
977 |
960 |
975 |
-0.20% |
1,300 |
2022/2/14 |
977 |
977 |
977 |
977 |
-0.51% |
1,000 |
2022/2/10 |
977 |
982 |
976 |
982 |
-1.01% |
1,200 |
2022/2/8 |
992 |
992 |
992 |
992 |
+0.00% |
100 |
2022/2/7 |
992 |
992 |
992 |
992 |
+0.00% |
100 |
2022/2/4 |
992 |
992 |
992 |
992 |
-0.20% |
100 |
2022/2/2 |
991 |
994 |
991 |
994 |
+0.30% |
300 |
2022/2/1 |
991 |
991 |
976 |
991 |
+0.00% |
600 |
2022/1/31 |
976 |
991 |
976 |
991 |
+0.00% |
200 |
2022/1/27 |
983 |
991 |
983 |
991 |
-0.70% |
600 |
2022/1/21 |
990 |
998 |
990 |
998 |
+0.30% |
300 |
2022/1/20 |
995 |
995 |
995 |
995 |
-0.30% |
100 |
2022/1/18 |
998 |
998 |
998 |
998 |
-0.50% |
200 |
2022/1/17 |
1,003 |
1,003 |
981 |
1,003 |
+0.50% |
1,100 |
2022/1/14 |
1,003 |
1,003 |
990 |
998 |
-0.60% |
400 |
2022/1/12 |
1,004 |
1,004 |
1,004 |
1,004 |
-0.20% |
100 |
2022/1/11 |
998 |
1,006 |
991 |
1,006 |
+0.80% |
700 |
2022/1/7 |
1,010 |
1,011 |
980 |
998 |
-1.29% |
1,800 |
2022/1/5 |
1,010 |
1,011 |
1,010 |
1,011 |
-0.10% |
300 |
2022/1/4 |
1,015 |
1,015 |
1,001 |
1,012 |
-0.49% |
600 |
2021/12/30 |
1,019 |
1,019 |
1,017 |
1,017 |
-1.07% |
300 |
2021/12/29 |
1,009 |
1,028 |
1,009 |
1,028 |
+1.88% |
200 |
2021/12/28 |
1,010 |
1,010 |
1,000 |
1,009 |
-0.88% |
400 |
2021/12/27 |
1,021 |
1,021 |
1,018 |
1,018 |
-0.29% |
2,500 |
2021/12/24 |
1,001 |
1,021 |
990 |
1,021 |
+2.20% |
3,200 |
2021/12/23 |
1,000 |
1,000 |
999 |
999 |
+1.22% |
300 |
2021/12/22 |
979 |
988 |
979 |
987 |
-0.20% |
900 |
2021/12/21 |
989 |
989 |
979 |
989 |
-0.10% |
1,000 |
2021/12/20 |
999 |
999 |
984 |
990 |
-1.20% |
1,300 |
2021/12/17 |
1,002 |
1,002 |
976 |
1,002 |
+0.00% |
1,200 |
2021/12/16 |
1,006 |
1,006 |
1,000 |
1,002 |
-0.50% |
1,600 |
|