日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/6/9 |
2,974 |
2,976 |
2,974 |
2,976 |
+0.00% |
15,900 |
2023/6/8 |
2,975 |
2,976 |
2,975 |
2,976 |
-0.07% |
500 |
2023/6/7 |
2,977 |
2,980 |
2,976 |
2,978 |
+0.07% |
2,900 |
2023/6/6 |
2,974 |
2,977 |
2,974 |
2,976 |
+0.03% |
3,800 |
2023/6/5 |
2,974 |
2,977 |
2,974 |
2,975 |
-0.03% |
7,000 |
2023/6/2 |
2,975 |
2,976 |
2,975 |
2,976 |
-0.03% |
1,600 |
2023/6/1 |
2,977 |
2,977 |
2,977 |
2,977 |
+0.03% |
400 |
2023/5/31 |
2,976 |
2,976 |
2,976 |
2,976 |
+0.00% |
1,100 |
2023/5/30 |
2,976 |
2,976 |
2,976 |
2,976 |
+0.00% |
700 |
2023/5/29 |
2,976 |
2,976 |
2,976 |
2,976 |
+0.00% |
2,000 |
2023/5/26 |
2,976 |
2,976 |
2,976 |
2,976 |
+0.00% |
200 |
2023/5/25 |
2,978 |
2,978 |
2,976 |
2,976 |
-0.07% |
2,200 |
2023/5/24 |
2,975 |
2,978 |
2,975 |
2,978 |
+0.07% |
6,000 |
2023/5/23 |
2,976 |
2,976 |
2,975 |
2,976 |
+0.03% |
5,900 |
2023/5/22 |
2,976 |
2,976 |
2,975 |
2,975 |
-0.03% |
9,900 |
2023/5/19 |
2,976 |
2,976 |
2,975 |
2,976 |
+0.03% |
1,700 |
2023/5/18 |
2,976 |
2,976 |
2,975 |
2,975 |
-0.03% |
4,700 |
2023/5/17 |
2,978 |
2,978 |
2,974 |
2,976 |
-0.10% |
2,300 |
2023/5/16 |
2,975 |
2,979 |
2,974 |
2,979 |
+0.20% |
10,000 |
2023/5/15 |
2,975 |
2,976 |
2,973 |
2,973 |
+0.00% |
22,400 |
2023/5/12 |
2,975 |
2,975 |
2,973 |
2,973 |
-0.07% |
133,500 |
2023/5/11 |
2,976 |
2,976 |
2,975 |
2,975 |
+0.00% |
2,900 |
2023/5/10 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
3,500 |
2023/5/9 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.03% |
4,400 |
2023/5/8 |
2,975 |
2,976 |
2,974 |
2,974 |
-0.03% |
7,900 |
2023/5/2 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
3,000 |
2023/5/1 |
2,975 |
2,976 |
2,975 |
2,975 |
-0.07% |
5,800 |
2023/4/28 |
2,974 |
2,977 |
2,974 |
2,977 |
+0.07% |
4,700 |
2023/4/27 |
2,975 |
2,975 |
2,975 |
2,975 |
+0.00% |
700 |
2023/4/26 |
2,975 |
2,976 |
2,974 |
2,975 |
+0.03% |
9,700 |
2023/4/25 |
2,974 |
2,976 |
2,974 |
2,974 |
+0.00% |
11,100 |
2023/4/24 |
2,975 |
2,976 |
2,974 |
2,974 |
-0.03% |
16,800 |
2023/4/21 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
2,900 |
2023/4/20 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
2,900 |
2023/4/19 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
5,600 |
2023/4/18 |
2,975 |
2,976 |
2,975 |
2,975 |
+0.00% |
4,400 |
2023/4/17 |
2,976 |
2,976 |
2,975 |
2,975 |
+0.00% |
4,200 |
2023/4/14 |
2,977 |
2,979 |
2,975 |
2,975 |
+0.00% |
5,900 |
2023/4/13 |
2,975 |
2,980 |
2,974 |
2,975 |
+0.03% |
21,800 |
2023/4/12 |
2,975 |
2,975 |
2,974 |
2,974 |
+0.00% |
55,700 |
2023/4/11 |
2,976 |
2,977 |
2,974 |
2,974 |
-0.20% |
10,800 |
2023/4/10 |
2,975 |
2,980 |
2,974 |
2,980 |
+0.20% |
19,000 |
2023/4/7 |
2,975 |
2,976 |
2,974 |
2,974 |
+0.00% |
12,400 |
2023/4/6 |
2,974 |
2,976 |
2,974 |
2,974 |
-0.10% |
6,800 |
2023/4/5 |
2,972 |
2,977 |
2,972 |
2,977 |
+0.13% |
37,000 |
2023/4/4 |
2,972 |
2,973 |
2,972 |
2,973 |
+0.03% |
165,900 |
2023/4/3 |
2,974 |
2,977 |
2,972 |
2,972 |
+0.00% |
26,500 |
2023/3/31 |
2,973 |
2,974 |
2,972 |
2,972 |
+0.03% |
34,500 |
2023/3/30 |
2,972 |
2,974 |
2,971 |
2,971 |
-0.07% |
31,200 |
2023/3/29 |
2,971 |
2,973 |
2,970 |
2,973 |
+0.07% |
248,500 |
2023/3/28 |
2,972 |
2,973 |
2,971 |
2,971 |
+0.00% |
104,800 |
2023/3/27 |
2,971 |
2,973 |
2,971 |
2,971 |
+0.00% |
104,600 |
2023/3/24 |
2,971 |
2,972 |
2,971 |
2,971 |
+0.00% |
35,800 |
2023/3/23 |
2,971 |
2,975 |
2,971 |
2,971 |
+0.00% |
66,000 |
2023/3/22 |
2,972 |
2,973 |
2,971 |
2,971 |
-0.07% |
108,700 |
2023/3/20 |
2,972 |
2,974 |
2,972 |
2,973 |
+0.03% |
190,700 |
2023/3/17 |
2,974 |
2,980 |
2,972 |
2,972 |
+0.00% |
222,400 |
2023/3/16 |
2,972 |
2,975 |
2,971 |
2,972 |
+0.03% |
161,000 |
2023/3/15 |
2,971 |
2,972 |
2,971 |
2,971 |
+0.00% |
165,700 |
2023/3/14 |
2,971 |
2,973 |
2,971 |
2,971 |
-0.03% |
146,800 |
2023/3/13 |
2,971 |
2,974 |
2,970 |
2,972 |
+0.03% |
710,000 |
2023/3/10 |
2,972 |
2,973 |
2,971 |
2,971 |
-0.03% |
299,100 |
2023/3/9 |
2,974 |
2,977 |
2,972 |
2,972 |
+0.00% |
197,800 |
2023/3/8 |
2,977 |
2,980 |
2,970 |
2,972 |
-0.10% |
687,300 |
2023/3/7 |
2,975 |
2,979 |
2,974 |
2,975 |
-0.47% |
431,500 |
2023/3/6 |
3,010 |
3,010 |
2,986 |
2,989 |
-1.03% |
90,900 |
2023/3/3 |
3,030 |
3,035 |
3,020 |
3,020 |
-0.66% |
58,100 |
2023/3/2 |
3,045 |
3,045 |
3,005 |
3,040 |
+0.00% |
236,000 |
2023/3/1 |
3,050 |
3,050 |
3,000 |
3,040 |
-1.14% |
130,500 |
2023/2/28 |
3,085 |
3,085 |
3,045 |
3,075 |
-0.16% |
87,100 |
2023/2/27 |
3,090 |
3,110 |
3,060 |
3,080 |
-0.32% |
89,900 |
2023/2/24 |
3,080 |
3,100 |
3,065 |
3,090 |
+1.31% |
71,900 |
2023/2/22 |
3,030 |
3,050 |
3,030 |
3,050 |
+0.83% |
88,700 |
2023/2/21 |
3,020 |
3,040 |
3,015 |
3,025 |
+0.17% |
133,700 |
2023/2/20 |
3,020 |
3,030 |
3,015 |
3,020 |
+0.00% |
90,500 |
2023/2/17 |
3,020 |
3,020 |
3,010 |
3,020 |
+0.00% |
69,900 |
2023/2/16 |
3,015 |
3,025 |
3,010 |
3,020 |
+0.00% |
77,400 |
2023/2/15 |
3,010 |
3,020 |
3,000 |
3,020 |
+0.17% |
138,400 |
2023/2/14 |
3,000 |
3,020 |
2,999 |
3,015 |
-0.17% |
194,800 |
2023/2/13 |
3,000 |
3,040 |
3,000 |
3,020 |
+0.50% |
195,300 |
2023/2/10 |
2,985 |
3,040 |
2,982 |
3,005 |
+7.17% |
484,500 |
2023/2/9 |
2,804 |
2,804 |
2,804 |
2,804 |
+21.70% |
4,000 |
2023/2/8 |
2,265 |
2,307 |
2,265 |
2,304 |
+1.50% |
6,400 |
2023/2/7 |
2,255 |
2,305 |
2,255 |
2,270 |
+0.67% |
2,400 |
2023/2/6 |
2,300 |
2,309 |
2,255 |
2,255 |
-2.17% |
3,900 |
2023/2/3 |
2,315 |
2,317 |
2,303 |
2,305 |
-0.43% |
3,000 |
2023/2/2 |
2,293 |
2,315 |
2,293 |
2,315 |
+0.65% |
1,500 |
2023/2/1 |
2,313 |
2,313 |
2,297 |
2,300 |
-0.17% |
4,200 |
2023/1/31 |
2,314 |
2,314 |
2,301 |
2,304 |
+1.23% |
9,200 |
2023/1/30 |
2,300 |
2,301 |
2,263 |
2,276 |
-1.04% |
3,500 |
2023/1/27 |
2,300 |
2,305 |
2,300 |
2,300 |
+0.00% |
2,500 |
2023/1/26 |
2,300 |
2,307 |
2,300 |
2,300 |
-0.30% |
2,300 |
2023/1/25 |
2,319 |
2,319 |
2,307 |
2,307 |
-0.26% |
3,000 |
2023/1/24 |
2,304 |
2,313 |
2,294 |
2,313 |
+0.74% |
3,200 |
2023/1/23 |
2,257 |
2,296 |
2,257 |
2,296 |
+1.77% |
1,200 |
2023/1/20 |
2,300 |
2,300 |
2,256 |
2,256 |
-2.13% |
7,200 |
2023/1/19 |
2,300 |
2,315 |
2,300 |
2,305 |
+0.39% |
2,400 |
2023/1/18 |
2,301 |
2,302 |
2,296 |
2,296 |
-0.17% |
1,000 |
2023/1/17 |
2,286 |
2,300 |
2,286 |
2,300 |
+0.48% |
300 |
2023/1/16 |
2,300 |
2,300 |
2,275 |
2,289 |
-0.30% |
4,000 |
2023/1/13 |
2,267 |
2,316 |
2,267 |
2,296 |
-0.13% |
2,300 |
2023/1/12 |
2,289 |
2,299 |
2,277 |
2,299 |
+1.59% |
6,200 |
2023/1/11 |
2,269 |
2,272 |
2,257 |
2,263 |
-0.31% |
3,600 |
2023/1/10 |
2,221 |
2,274 |
2,221 |
2,270 |
+2.21% |
3,100 |
2023/1/6 |
2,221 |
2,235 |
2,221 |
2,221 |
+0.05% |
1,700 |
2023/1/5 |
2,236 |
2,236 |
2,220 |
2,220 |
-0.72% |
2,500 |
2023/1/4 |
2,195 |
2,240 |
2,195 |
2,236 |
+1.64% |
2,100 |
2022/12/30 |
2,220 |
2,222 |
2,196 |
2,200 |
-0.14% |
800 |
2022/12/29 |
2,194 |
2,220 |
2,177 |
2,203 |
-0.09% |
7,800 |
2022/12/28 |
2,180 |
2,248 |
2,180 |
2,205 |
-0.77% |
4,300 |
2022/12/27 |
2,189 |
2,228 |
2,189 |
2,222 |
+1.51% |
2,000 |
2022/12/26 |
2,255 |
2,255 |
2,183 |
2,189 |
-0.73% |
12,200 |
2022/12/23 |
2,230 |
2,230 |
2,169 |
2,205 |
+1.15% |
8,000 |
2022/12/22 |
2,200 |
2,200 |
2,172 |
2,180 |
-0.23% |
4,700 |
2022/12/21 |
2,166 |
2,189 |
2,166 |
2,185 |
+0.88% |
2,000 |
2022/12/20 |
2,205 |
2,219 |
2,152 |
2,166 |
-2.39% |
10,200 |
2022/12/19 |
2,222 |
2,239 |
2,190 |
2,219 |
-0.98% |
11,200 |
2022/12/16 |
2,231 |
2,250 |
2,217 |
2,241 |
-0.36% |
1,300 |
2022/12/15 |
2,277 |
2,281 |
2,233 |
2,249 |
-0.04% |
4,800 |
2022/12/14 |
2,270 |
2,277 |
2,242 |
2,250 |
-0.92% |
13,500 |
2022/12/13 |
2,292 |
2,307 |
2,271 |
2,271 |
-0.87% |
3,000 |
2022/12/12 |
2,305 |
2,319 |
2,286 |
2,291 |
+0.26% |
3,100 |
2022/12/9 |
2,252 |
2,285 |
2,252 |
2,285 |
+0.97% |
2,400 |
|