日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/11/8 |
401 |
402 |
401 |
402 |
-0.25% |
2,300 |
2022/11/7 |
401 |
403 |
401 |
403 |
+0.75% |
71,400 |
2022/11/4 |
399 |
401 |
399 |
400 |
+0.00% |
12,700 |
2022/11/2 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2022/11/1 |
399 |
400 |
399 |
400 |
+0.25% |
27,800 |
2022/10/31 |
399 |
400 |
399 |
399 |
+0.00% |
45,600 |
2022/10/28 |
401 |
401 |
399 |
399 |
-0.50% |
105,900 |
2022/10/27 |
399 |
401 |
399 |
401 |
+0.25% |
13,700 |
2022/10/26 |
399 |
401 |
399 |
400 |
+0.25% |
41,400 |
2022/10/25 |
399 |
400 |
398 |
399 |
+0.00% |
12,300 |
2022/10/24 |
398 |
399 |
398 |
399 |
+0.25% |
26,300 |
2022/10/21 |
398 |
398 |
398 |
398 |
+0.00% |
16,300 |
2022/10/20 |
398 |
398 |
398 |
398 |
+0.25% |
39,500 |
2022/10/19 |
398 |
398 |
397 |
397 |
+0.00% |
34,400 |
2022/10/18 |
398 |
398 |
397 |
397 |
+0.00% |
19,900 |
2022/10/17 |
398 |
398 |
397 |
397 |
+0.00% |
7,300 |
2022/10/14 |
398 |
398 |
397 |
397 |
+0.00% |
5,500 |
2022/10/13 |
398 |
398 |
397 |
397 |
+0.00% |
13,700 |
2022/10/12 |
397 |
397 |
397 |
397 |
+0.00% |
14,700 |
2022/10/11 |
397 |
397 |
397 |
397 |
+0.00% |
2,500 |
2022/10/7 |
397 |
397 |
397 |
397 |
+0.00% |
7,600 |
2022/10/6 |
397 |
397 |
397 |
397 |
+0.00% |
1,600 |
2022/10/5 |
398 |
398 |
397 |
397 |
-0.25% |
900 |
2022/10/4 |
397 |
398 |
396 |
398 |
+0.25% |
10,700 |
2022/10/3 |
397 |
397 |
397 |
397 |
-0.25% |
3,900 |
2022/9/30 |
397 |
398 |
397 |
398 |
+0.25% |
1,000 |
2022/9/29 |
397 |
398 |
397 |
397 |
-0.25% |
1,600 |
2022/9/28 |
396 |
398 |
396 |
398 |
+0.00% |
31,700 |
2022/9/27 |
396 |
398 |
396 |
398 |
+0.25% |
4,800 |
2022/9/26 |
397 |
397 |
396 |
397 |
+0.00% |
8,500 |
2022/9/22 |
397 |
398 |
396 |
397 |
+0.00% |
16,000 |
2022/9/21 |
397 |
398 |
397 |
397 |
-0.25% |
43,000 |
2022/9/20 |
397 |
398 |
397 |
398 |
+0.25% |
12,500 |
2022/9/16 |
397 |
398 |
397 |
397 |
+0.00% |
19,400 |
2022/9/15 |
397 |
398 |
397 |
397 |
+0.00% |
1,700 |
2022/9/14 |
397 |
398 |
397 |
397 |
+0.00% |
2,900 |
2022/9/13 |
397 |
398 |
397 |
397 |
+0.00% |
5,300 |
2022/9/12 |
397 |
398 |
397 |
397 |
+0.00% |
15,900 |
2022/9/9 |
397 |
398 |
397 |
397 |
+0.00% |
21,700 |
2022/9/8 |
398 |
398 |
397 |
397 |
+0.00% |
2,900 |
2022/9/7 |
397 |
398 |
397 |
397 |
+0.00% |
1,400 |
2022/9/6 |
397 |
398 |
397 |
397 |
+0.00% |
3,700 |
2022/9/5 |
398 |
398 |
397 |
397 |
+0.00% |
3,800 |
2022/9/2 |
398 |
398 |
397 |
397 |
+0.00% |
3,900 |
2022/9/1 |
397 |
398 |
397 |
397 |
+0.00% |
2,200 |
2022/8/31 |
398 |
398 |
397 |
397 |
-0.25% |
4,600 |
2022/8/30 |
397 |
398 |
397 |
398 |
+0.25% |
3,800 |
2022/8/29 |
397 |
398 |
397 |
397 |
-0.25% |
8,400 |
2022/8/26 |
397 |
398 |
397 |
398 |
+0.25% |
2,300 |
2022/8/25 |
398 |
398 |
397 |
397 |
+0.00% |
13,900 |
2022/8/24 |
397 |
398 |
397 |
397 |
+0.00% |
11,200 |
2022/8/23 |
397 |
398 |
397 |
397 |
+0.00% |
10,600 |
2022/8/22 |
398 |
398 |
397 |
397 |
+0.00% |
11,900 |
2022/8/19 |
397 |
398 |
397 |
397 |
-0.25% |
22,400 |
2022/8/18 |
397 |
398 |
397 |
398 |
+0.25% |
45,400 |
2022/8/17 |
405 |
407 |
396 |
397 |
+5.59% |
269,500 |
2022/8/16 |
376 |
376 |
376 |
376 |
+27.03% |
3,700 |
2022/8/15 |
295 |
299 |
295 |
296 |
-1.00% |
500 |
2022/8/12 |
299 |
299 |
298 |
299 |
+0.00% |
1,100 |
2022/8/10 |
300 |
300 |
297 |
299 |
-0.33% |
300 |
2022/8/9 |
300 |
300 |
300 |
300 |
+0.67% |
100 |
2022/8/8 |
297 |
300 |
297 |
298 |
-0.67% |
800 |
2022/8/5 |
301 |
301 |
299 |
300 |
+0.33% |
500 |
2022/8/4 |
303 |
306 |
299 |
299 |
-1.32% |
3,700 |
2022/8/3 |
304 |
307 |
303 |
303 |
-0.33% |
1,400 |
2022/8/2 |
307 |
307 |
303 |
304 |
-0.98% |
400 |
2022/8/1 |
306 |
307 |
301 |
307 |
+0.33% |
1,100 |
2022/7/29 |
306 |
306 |
300 |
306 |
+0.00% |
1,800 |
2022/7/28 |
302 |
306 |
302 |
306 |
+0.33% |
400 |
2022/7/27 |
299 |
305 |
299 |
305 |
+0.66% |
1,600 |
2022/7/26 |
300 |
303 |
300 |
303 |
+0.00% |
300 |
2022/7/25 |
303 |
303 |
296 |
303 |
+0.00% |
2,000 |
2022/7/22 |
298 |
303 |
298 |
303 |
+1.68% |
3,000 |
2022/7/21 |
293 |
299 |
292 |
298 |
+1.71% |
3,900 |
2022/7/20 |
295 |
295 |
293 |
293 |
+0.00% |
1,700 |
2022/7/19 |
293 |
293 |
290 |
293 |
+1.03% |
2,800 |
2022/7/15 |
293 |
293 |
290 |
290 |
-0.34% |
1,100 |
2022/7/14 |
290 |
293 |
290 |
291 |
+0.69% |
1,700 |
2022/7/13 |
293 |
293 |
289 |
289 |
-0.34% |
1,600 |
2022/7/12 |
290 |
293 |
290 |
290 |
-0.34% |
1,200 |
2022/7/11 |
291 |
293 |
291 |
291 |
+0.69% |
1,500 |
2022/7/8 |
289 |
292 |
289 |
289 |
+0.00% |
1,200 |
2022/7/7 |
289 |
289 |
289 |
289 |
+0.00% |
700 |
2022/7/6 |
293 |
293 |
288 |
289 |
+0.35% |
2,400 |
2022/7/5 |
290 |
290 |
288 |
288 |
-0.69% |
900 |
2022/7/4 |
290 |
290 |
290 |
290 |
-1.69% |
900 |
2022/7/1 |
295 |
295 |
295 |
295 |
+0.68% |
200 |
2022/6/30 |
294 |
294 |
293 |
293 |
-1.01% |
600 |
2022/6/29 |
295 |
296 |
293 |
296 |
+2.07% |
1,600 |
2022/6/28 |
291 |
294 |
290 |
290 |
-0.34% |
1,000 |
2022/6/27 |
291 |
296 |
291 |
291 |
+0.00% |
900 |
2022/6/24 |
288 |
296 |
288 |
291 |
-1.36% |
4,800 |
2022/6/23 |
292 |
295 |
292 |
295 |
-0.34% |
700 |
2022/6/22 |
295 |
296 |
293 |
296 |
+1.37% |
1,300 |
2022/6/21 |
290 |
295 |
290 |
292 |
+1.39% |
4,900 |
2022/6/20 |
294 |
294 |
288 |
288 |
-2.70% |
1,600 |
2022/6/17 |
297 |
299 |
293 |
296 |
-1.66% |
2,100 |
2022/6/16 |
302 |
307 |
299 |
301 |
+2.03% |
3,700 |
2022/6/15 |
296 |
296 |
293 |
295 |
-1.01% |
2,200 |
2022/6/14 |
298 |
298 |
298 |
298 |
+0.34% |
100 |
2022/6/13 |
296 |
297 |
293 |
297 |
-2.30% |
3,700 |
2022/6/10 |
307 |
307 |
300 |
304 |
+0.00% |
2,400 |
2022/6/9 |
302 |
304 |
302 |
304 |
-0.65% |
2,500 |
2022/6/8 |
298 |
306 |
298 |
306 |
+2.00% |
5,000 |
2022/6/7 |
302 |
302 |
295 |
300 |
-0.99% |
1,600 |
2022/6/6 |
303 |
303 |
303 |
303 |
+0.00% |
100 |
2022/6/3 |
303 |
303 |
303 |
303 |
+0.66% |
100 |
2022/6/2 |
300 |
301 |
299 |
301 |
+0.67% |
1,400 |
2022/6/1 |
299 |
299 |
298 |
299 |
+0.00% |
1,400 |
2022/5/31 |
297 |
300 |
296 |
299 |
-0.33% |
1,200 |
2022/5/30 |
300 |
300 |
297 |
300 |
+1.01% |
700 |
2022/5/27 |
296 |
297 |
294 |
297 |
+0.68% |
500 |
2022/5/26 |
293 |
297 |
290 |
295 |
-2.64% |
16,500 |
2022/5/25 |
295 |
303 |
295 |
303 |
+1.68% |
1,700 |
2022/5/23 |
298 |
298 |
294 |
298 |
+0.68% |
1,200 |
2022/5/20 |
296 |
296 |
296 |
296 |
+1.37% |
200 |
2022/5/19 |
292 |
294 |
292 |
292 |
-2.67% |
1,000 |
2022/5/18 |
294 |
300 |
294 |
300 |
-0.99% |
2,300 |
2022/5/17 |
289 |
303 |
289 |
303 |
+2.36% |
5,600 |
2022/5/16 |
285 |
299 |
285 |
296 |
-0.67% |
5,000 |
2022/5/13 |
294 |
298 |
294 |
298 |
+1.02% |
2,200 |
2022/5/12 |
289 |
295 |
289 |
295 |
-0.34% |
2,800 |
2022/5/11 |
293 |
296 |
293 |
296 |
-1.00% |
600 |
|