日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/9/28 |
5,490 |
5,650 |
5,430 |
5,650 |
+1.07% |
68,700 |
2022/9/27 |
5,590 |
5,670 |
5,580 |
5,590 |
-0.18% |
24,100 |
2022/9/26 |
5,610 |
5,650 |
5,580 |
5,600 |
-0.71% |
24,000 |
2022/9/22 |
5,660 |
5,680 |
5,620 |
5,640 |
-0.35% |
21,000 |
2022/9/21 |
5,720 |
5,770 |
5,660 |
5,660 |
-0.53% |
22,200 |
2022/9/20 |
5,800 |
5,820 |
5,570 |
5,690 |
-1.73% |
44,900 |
2022/9/16 |
5,710 |
5,790 |
5,700 |
5,790 |
+1.22% |
24,400 |
2022/9/15 |
5,650 |
5,740 |
5,630 |
5,720 |
+1.24% |
19,900 |
2022/9/14 |
5,640 |
5,680 |
5,630 |
5,650 |
-0.35% |
15,100 |
2022/9/13 |
5,650 |
5,670 |
5,620 |
5,670 |
+0.35% |
24,500 |
2022/9/12 |
5,600 |
5,660 |
5,590 |
5,650 |
+1.07% |
11,700 |
2022/9/9 |
5,620 |
5,640 |
5,570 |
5,590 |
-0.18% |
25,300 |
2022/9/8 |
5,530 |
5,600 |
5,510 |
5,600 |
+1.82% |
18,800 |
2022/9/7 |
5,550 |
5,600 |
5,500 |
5,500 |
-1.43% |
18,100 |
2022/9/6 |
5,590 |
5,660 |
5,560 |
5,580 |
-1.24% |
19,300 |
2022/9/5 |
5,640 |
5,650 |
5,490 |
5,650 |
+0.00% |
18,300 |
2022/9/2 |
5,610 |
5,690 |
5,600 |
5,650 |
+0.89% |
22,900 |
2022/9/1 |
5,760 |
5,800 |
5,590 |
5,600 |
-3.28% |
29,600 |
2022/8/31 |
5,860 |
5,880 |
5,790 |
5,790 |
-1.70% |
20,200 |
2022/8/30 |
5,820 |
5,890 |
5,800 |
5,890 |
+1.20% |
20,000 |
2022/8/29 |
5,710 |
5,830 |
5,700 |
5,820 |
+0.17% |
19,700 |
2022/8/26 |
5,750 |
5,940 |
5,750 |
5,810 |
+0.17% |
31,300 |
2022/8/25 |
5,670 |
5,800 |
5,660 |
5,800 |
+2.29% |
27,800 |
2022/8/24 |
5,660 |
5,680 |
5,610 |
5,670 |
+0.71% |
19,000 |
2022/8/23 |
5,660 |
5,660 |
5,610 |
5,630 |
-0.53% |
17,300 |
2022/8/22 |
5,560 |
5,660 |
5,530 |
5,660 |
+1.80% |
18,400 |
2022/8/19 |
5,480 |
5,580 |
5,480 |
5,560 |
+1.83% |
14,000 |
2022/8/18 |
5,530 |
5,530 |
5,450 |
5,460 |
-0.91% |
16,000 |
2022/8/17 |
5,540 |
5,610 |
5,500 |
5,510 |
+0.00% |
32,800 |
2022/8/16 |
5,470 |
5,540 |
5,420 |
5,510 |
+1.10% |
18,700 |
2022/8/15 |
5,420 |
5,460 |
5,390 |
5,450 |
+0.74% |
11,700 |
2022/8/12 |
5,350 |
5,470 |
5,350 |
5,410 |
+1.31% |
25,000 |
2022/8/10 |
5,360 |
5,360 |
5,330 |
5,340 |
-0.37% |
10,600 |
2022/8/9 |
5,410 |
5,410 |
5,320 |
5,360 |
-0.92% |
13,700 |
2022/8/8 |
5,370 |
5,430 |
5,350 |
5,410 |
+0.93% |
23,500 |
2022/8/5 |
5,350 |
5,400 |
5,310 |
5,360 |
-0.19% |
20,100 |
2022/8/4 |
5,350 |
5,400 |
5,310 |
5,370 |
+0.37% |
24,200 |
2022/8/3 |
5,380 |
5,380 |
5,290 |
5,350 |
+0.00% |
13,300 |
2022/8/2 |
5,440 |
5,460 |
5,350 |
5,350 |
-2.19% |
17,900 |
2022/8/1 |
5,500 |
5,520 |
5,420 |
5,470 |
+0.18% |
30,300 |
2022/7/29 |
5,380 |
5,480 |
5,350 |
5,460 |
+1.49% |
24,100 |
2022/7/28 |
5,310 |
5,400 |
5,280 |
5,380 |
+1.32% |
21,600 |
2022/7/27 |
5,290 |
5,340 |
5,280 |
5,310 |
+1.34% |
10,100 |
2022/7/26 |
5,270 |
5,300 |
5,240 |
5,240 |
+1.16% |
16,100 |
2022/7/25 |
5,180 |
5,230 |
5,170 |
5,180 |
+0.00% |
11,000 |
2022/7/22 |
5,160 |
5,220 |
5,150 |
5,180 |
-0.19% |
9,200 |
2022/7/21 |
5,150 |
5,200 |
5,140 |
5,190 |
+0.00% |
14,500 |
2022/7/20 |
5,190 |
5,200 |
5,150 |
5,190 |
+0.97% |
14,800 |
2022/7/19 |
5,170 |
5,210 |
5,130 |
5,140 |
+0.59% |
19,700 |
2022/7/15 |
5,170 |
5,180 |
5,040 |
5,110 |
-1.92% |
37,700 |
2022/7/14 |
5,240 |
5,250 |
5,180 |
5,210 |
-0.95% |
31,000 |
2022/7/13 |
5,360 |
5,360 |
5,260 |
5,260 |
-0.38% |
19,200 |
2022/7/12 |
5,400 |
5,400 |
5,280 |
5,280 |
-1.31% |
17,500 |
2022/7/11 |
5,300 |
5,430 |
5,300 |
5,350 |
+2.10% |
26,900 |
2022/7/8 |
5,270 |
5,320 |
5,240 |
5,240 |
-0.95% |
24,100 |
2022/7/7 |
5,300 |
5,330 |
5,220 |
5,290 |
+0.38% |
27,600 |
2022/7/6 |
5,340 |
5,350 |
5,260 |
5,270 |
-1.31% |
43,500 |
2022/7/5 |
5,320 |
5,350 |
5,290 |
5,340 |
+0.00% |
20,200 |
2022/7/4 |
5,330 |
5,350 |
5,280 |
5,340 |
+1.14% |
18,000 |
2022/7/1 |
5,300 |
5,370 |
5,260 |
5,280 |
-0.19% |
32,000 |
2022/6/30 |
5,210 |
5,290 |
5,170 |
5,290 |
+1.34% |
24,100 |
2022/6/29 |
5,290 |
5,340 |
5,190 |
5,220 |
-1.51% |
41,000 |
2022/6/28 |
5,220 |
5,330 |
5,180 |
5,300 |
+2.12% |
32,100 |
2022/6/27 |
5,410 |
5,410 |
5,180 |
5,190 |
-2.81% |
49,300 |
2022/6/24 |
5,380 |
5,420 |
5,330 |
5,340 |
-1.48% |
37,800 |
2022/6/23 |
5,480 |
5,500 |
5,410 |
5,420 |
-1.28% |
16,000 |
2022/6/22 |
5,470 |
5,500 |
5,440 |
5,490 |
+0.55% |
17,000 |
2022/6/21 |
5,380 |
5,480 |
5,380 |
5,460 |
+1.11% |
16,200 |
2022/6/20 |
5,460 |
5,470 |
5,370 |
5,400 |
-0.37% |
33,800 |
2022/6/17 |
5,470 |
5,490 |
5,410 |
5,420 |
-1.09% |
44,500 |
2022/6/16 |
5,520 |
5,580 |
5,470 |
5,480 |
-0.72% |
59,800 |
2022/6/15 |
5,460 |
5,600 |
5,420 |
5,520 |
+2.03% |
83,500 |
2022/6/14 |
5,170 |
5,480 |
5,150 |
5,410 |
+5.25% |
119,100 |
2022/6/13 |
4,995 |
5,170 |
4,995 |
5,140 |
+2.80% |
57,200 |
2022/6/10 |
5,000 |
5,020 |
4,980 |
5,000 |
+0.00% |
31,700 |
2022/6/9 |
4,975 |
5,040 |
4,945 |
5,000 |
+0.10% |
31,000 |
2022/6/8 |
5,030 |
5,050 |
4,990 |
4,995 |
-0.70% |
39,400 |
2022/6/7 |
5,060 |
5,080 |
5,020 |
5,030 |
-0.59% |
19,800 |
2022/6/6 |
5,000 |
5,060 |
4,985 |
5,060 |
+0.80% |
18,100 |
2022/6/3 |
5,020 |
5,070 |
4,980 |
5,020 |
-0.40% |
44,500 |
2022/6/2 |
5,070 |
5,080 |
5,030 |
5,040 |
-0.40% |
18,500 |
2022/6/1 |
5,050 |
5,110 |
5,030 |
5,060 |
+1.00% |
40,300 |
2022/5/31 |
5,090 |
5,090 |
5,010 |
5,010 |
-0.79% |
32,300 |
2022/5/30 |
5,030 |
5,100 |
4,995 |
5,050 |
+1.51% |
79,300 |
2022/5/27 |
4,980 |
5,100 |
4,970 |
4,975 |
+0.30% |
86,100 |
2022/5/26 |
4,890 |
4,980 |
4,890 |
4,960 |
+1.43% |
26,700 |
2022/5/25 |
4,905 |
4,945 |
4,875 |
4,890 |
-0.41% |
34,700 |
2022/5/24 |
5,000 |
5,000 |
4,910 |
4,910 |
-1.80% |
45,100 |
2022/5/23 |
4,995 |
5,020 |
4,975 |
5,000 |
+0.91% |
32,500 |
2022/5/20 |
4,935 |
4,970 |
4,920 |
4,955 |
+0.10% |
36,500 |
2022/5/19 |
4,955 |
4,995 |
4,930 |
4,950 |
-1.00% |
41,800 |
2022/5/18 |
4,950 |
5,030 |
4,925 |
5,000 |
+1.73% |
77,900 |
2022/5/17 |
4,935 |
4,980 |
4,915 |
4,915 |
-0.41% |
41,900 |
2022/5/16 |
5,020 |
5,040 |
4,895 |
4,935 |
-0.30% |
96,700 |
2022/5/13 |
4,905 |
5,070 |
4,860 |
4,950 |
+1.43% |
170,300 |
2022/5/12 |
4,860 |
4,930 |
4,820 |
4,880 |
-0.20% |
79,400 |
2022/5/11 |
4,720 |
5,110 |
4,665 |
4,890 |
+3.16% |
164,000 |
2022/5/10 |
4,760 |
4,800 |
4,710 |
4,740 |
-0.42% |
37,900 |
2022/5/9 |
4,755 |
4,800 |
4,720 |
4,760 |
+0.85% |
60,500 |
2022/5/6 |
4,745 |
4,765 |
4,700 |
4,720 |
+1.29% |
67,600 |
2022/5/2 |
4,610 |
4,660 |
4,555 |
4,660 |
+1.08% |
36,500 |
2022/4/28 |
4,470 |
4,610 |
4,470 |
4,610 |
+3.71% |
50,200 |
2022/4/27 |
4,520 |
4,545 |
4,430 |
4,445 |
-2.63% |
79,200 |
2022/4/26 |
4,595 |
4,610 |
4,565 |
4,565 |
-0.98% |
20,400 |
2022/4/25 |
4,545 |
4,615 |
4,545 |
4,610 |
-0.54% |
27,500 |
2022/4/22 |
4,660 |
4,680 |
4,620 |
4,635 |
-0.86% |
24,100 |
2022/4/21 |
4,720 |
4,745 |
4,650 |
4,675 |
-0.11% |
42,300 |
2022/4/20 |
4,655 |
4,685 |
4,605 |
4,680 |
+1.52% |
36,200 |
2022/4/19 |
4,635 |
4,640 |
4,585 |
4,610 |
+0.11% |
19,200 |
2022/4/18 |
4,600 |
4,620 |
4,585 |
4,605 |
-0.32% |
19,300 |
2022/4/15 |
4,595 |
4,635 |
4,590 |
4,620 |
+0.54% |
24,500 |
2022/4/14 |
4,590 |
4,615 |
4,575 |
4,595 |
+0.11% |
19,100 |
2022/4/13 |
4,560 |
4,625 |
4,525 |
4,590 |
+1.10% |
28,900 |
2022/4/12 |
4,570 |
4,625 |
4,540 |
4,540 |
-0.87% |
23,400 |
2022/4/11 |
4,550 |
4,605 |
4,545 |
4,580 |
+0.66% |
24,300 |
2022/4/8 |
4,580 |
4,590 |
4,525 |
4,550 |
-0.55% |
38,700 |
2022/4/7 |
4,540 |
4,580 |
4,535 |
4,575 |
+0.22% |
30,600 |
2022/4/6 |
4,560 |
4,630 |
4,545 |
4,565 |
+0.00% |
40,600 |
2022/4/5 |
4,670 |
4,695 |
4,555 |
4,565 |
-2.04% |
66,200 |
2022/4/4 |
4,570 |
4,660 |
4,520 |
4,660 |
+2.76% |
50,300 |
2022/4/1 |
4,535 |
4,635 |
4,505 |
4,535 |
-0.11% |
89,300 |
2022/3/31 |
4,710 |
4,715 |
4,515 |
4,540 |
-5.02% |
158,600 |
2022/3/30 |
4,870 |
4,900 |
4,730 |
4,780 |
-5.53% |
104,100 |
|