日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/28 |
1,198 |
1,201 |
1,196 |
1,196 |
-0.08% |
115,500 |
2022/3/25 |
1,197 |
1,201 |
1,197 |
1,197 |
+0.00% |
24,700 |
2022/3/24 |
1,198 |
1,200 |
1,197 |
1,197 |
+0.00% |
35,600 |
2022/3/23 |
1,198 |
1,200 |
1,197 |
1,197 |
+0.00% |
23,500 |
2022/3/22 |
1,197 |
1,205 |
1,197 |
1,197 |
+0.00% |
65,300 |
2022/3/18 |
1,197 |
1,198 |
1,197 |
1,197 |
+0.00% |
39,200 |
2022/3/17 |
1,197 |
1,198 |
1,197 |
1,197 |
+0.00% |
33,500 |
2022/3/16 |
1,197 |
1,199 |
1,197 |
1,197 |
+0.00% |
61,900 |
2022/3/15 |
1,197 |
1,200 |
1,197 |
1,197 |
-0.08% |
52,700 |
2022/3/14 |
1,197 |
1,201 |
1,197 |
1,198 |
+0.08% |
77,400 |
2022/3/11 |
1,197 |
1,200 |
1,197 |
1,197 |
+0.00% |
20,500 |
2022/3/10 |
1,197 |
1,199 |
1,197 |
1,197 |
+0.00% |
17,400 |
2022/3/9 |
1,197 |
1,200 |
1,197 |
1,197 |
+0.00% |
65,500 |
2022/3/8 |
1,196 |
1,199 |
1,196 |
1,197 |
+0.08% |
120,900 |
2022/3/7 |
1,197 |
1,232 |
1,196 |
1,196 |
-0.08% |
411,800 |
2022/3/4 |
1,197 |
1,201 |
1,197 |
1,197 |
+0.08% |
75,400 |
2022/3/3 |
1,196 |
1,198 |
1,196 |
1,196 |
-0.08% |
200,100 |
2022/3/2 |
1,197 |
1,201 |
1,196 |
1,197 |
-0.17% |
151,200 |
2022/3/1 |
1,200 |
1,201 |
1,197 |
1,199 |
+0.17% |
38,800 |
2022/2/28 |
1,198 |
1,202 |
1,197 |
1,197 |
+0.08% |
105,600 |
2022/2/25 |
1,201 |
1,203 |
1,196 |
1,196 |
-0.17% |
109,900 |
2022/2/24 |
1,200 |
1,211 |
1,196 |
1,198 |
+0.00% |
72,300 |
2022/2/22 |
1,260 |
1,260 |
1,198 |
1,198 |
-5.37% |
53,900 |
2022/2/21 |
1,241 |
1,389 |
1,235 |
1,266 |
-14.52% |
73,100 |
2022/2/18 |
1,196 |
1,492 |
1,196 |
1,481 |
+23.93% |
242,500 |
2022/2/17 |
1,197 |
1,198 |
1,195 |
1,195 |
+0.00% |
36,900 |
2022/2/16 |
1,196 |
1,198 |
1,195 |
1,195 |
+0.08% |
65,400 |
2022/2/15 |
1,198 |
1,199 |
1,194 |
1,194 |
-0.33% |
157,800 |
2022/2/14 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
100,100 |
2022/2/10 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
50,800 |
2022/2/9 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
57,900 |
2022/2/8 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
99,100 |
2022/2/7 |
1,198 |
1,199 |
1,197 |
1,198 |
-0.08% |
132,700 |
2022/2/4 |
1,198 |
1,199 |
1,197 |
1,199 |
+0.17% |
74,700 |
2022/2/3 |
1,198 |
1,199 |
1,197 |
1,197 |
-0.08% |
92,700 |
2022/2/2 |
1,198 |
1,199 |
1,197 |
1,198 |
+0.08% |
187,900 |
2022/2/1 |
1,199 |
1,199 |
1,197 |
1,197 |
+0.00% |
253,700 |
2022/1/31 |
1,198 |
1,199 |
1,197 |
1,197 |
+0.00% |
121,700 |
2022/1/28 |
1,198 |
1,199 |
1,197 |
1,197 |
-0.08% |
248,100 |
2022/1/27 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
140,900 |
2022/1/26 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
57,500 |
2022/1/25 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
95,100 |
2022/1/24 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
104,700 |
2022/1/21 |
1,199 |
1,199 |
1,198 |
1,198 |
+0.00% |
368,700 |
2022/1/20 |
1,198 |
1,199 |
1,198 |
1,198 |
+0.00% |
86,500 |
2022/1/19 |
1,198 |
1,199 |
1,197 |
1,198 |
-0.08% |
232,300 |
2022/1/18 |
1,198 |
1,199 |
1,197 |
1,199 |
+0.17% |
247,600 |
2022/1/17 |
1,198 |
1,198 |
1,197 |
1,197 |
+0.00% |
148,100 |
2022/1/14 |
1,197 |
1,198 |
1,197 |
1,197 |
+0.00% |
223,300 |
2022/1/13 |
1,198 |
1,198 |
1,197 |
1,197 |
+0.00% |
59,900 |
2022/1/12 |
1,198 |
1,199 |
1,197 |
1,197 |
+0.00% |
162,400 |
2022/1/11 |
1,197 |
1,198 |
1,197 |
1,197 |
+0.00% |
120,100 |
2022/1/7 |
1,199 |
1,200 |
1,197 |
1,197 |
+0.00% |
321,400 |
2022/1/6 |
1,197 |
1,207 |
1,196 |
1,197 |
+0.00% |
802,400 |
2022/1/5 |
1,197 |
1,199 |
1,196 |
1,197 |
+0.00% |
555,000 |
2022/1/4 |
1,197 |
1,198 |
1,196 |
1,197 |
+0.00% |
625,700 |
2021/12/30 |
1,196 |
1,198 |
1,196 |
1,197 |
+0.08% |
353,200 |
2021/12/29 |
1,196 |
1,198 |
1,196 |
1,196 |
+0.00% |
366,700 |
2021/12/28 |
1,196 |
1,198 |
1,196 |
1,196 |
+0.00% |
769,500 |
2021/12/27 |
1,196 |
1,198 |
1,195 |
1,196 |
+15.22% |
1,507,300 |
2021/12/24 |
1,038 |
1,038 |
1,038 |
1,038 |
+16.89% |
19,900 |
2021/12/23 |
885 |
895 |
878 |
888 |
+1.60% |
66,400 |
2021/12/22 |
875 |
889 |
870 |
874 |
+0.69% |
77,700 |
2021/12/21 |
853 |
882 |
853 |
868 |
+2.72% |
112,400 |
2021/12/20 |
869 |
873 |
845 |
845 |
-2.87% |
120,100 |
2021/12/17 |
879 |
880 |
865 |
870 |
-1.69% |
65,200 |
2021/12/16 |
884 |
895 |
869 |
885 |
+1.37% |
86,700 |
2021/12/15 |
850 |
875 |
843 |
873 |
+1.99% |
89,300 |
2021/12/14 |
873 |
877 |
854 |
856 |
-2.73% |
109,800 |
2021/12/13 |
893 |
899 |
871 |
880 |
-0.23% |
89,900 |
2021/12/10 |
910 |
913 |
881 |
882 |
-3.08% |
103,500 |
2021/12/9 |
937 |
940 |
907 |
910 |
-2.26% |
102,500 |
2021/12/8 |
930 |
940 |
915 |
931 |
+2.53% |
167,300 |
2021/12/7 |
886 |
910 |
874 |
908 |
+4.01% |
124,300 |
2021/12/6 |
879 |
886 |
862 |
873 |
-2.02% |
128,200 |
2021/12/3 |
896 |
899 |
870 |
891 |
+1.02% |
130,400 |
2021/12/2 |
903 |
919 |
882 |
882 |
-3.08% |
121,500 |
2021/12/1 |
921 |
922 |
883 |
910 |
-1.83% |
190,100 |
2021/11/30 |
954 |
975 |
924 |
927 |
-0.22% |
206,500 |
2021/11/29 |
946 |
960 |
923 |
929 |
-4.82% |
218,200 |
2021/11/26 |
997 |
1,007 |
964 |
976 |
-2.79% |
233,700 |
2021/11/25 |
1,048 |
1,051 |
982 |
1,004 |
-4.47% |
402,900 |
2021/11/24 |
1,065 |
1,087 |
1,009 |
1,051 |
+0.57% |
556,300 |
2021/11/22 |
976 |
1,061 |
976 |
1,045 |
+8.74% |
681,500 |
2021/11/19 |
962 |
973 |
941 |
961 |
+0.10% |
186,100 |
2021/11/18 |
933 |
969 |
927 |
960 |
+3.56% |
285,900 |
2021/11/17 |
910 |
929 |
900 |
927 |
+1.76% |
115,600 |
2021/11/16 |
918 |
920 |
900 |
911 |
+0.11% |
124,400 |
2021/11/15 |
887 |
910 |
883 |
910 |
+4.36% |
142,600 |
2021/11/12 |
854 |
876 |
854 |
872 |
+2.11% |
68,100 |
2021/11/11 |
856 |
868 |
849 |
854 |
-0.58% |
69,900 |
2021/11/10 |
847 |
879 |
845 |
859 |
+2.87% |
167,900 |
2021/11/9 |
851 |
858 |
829 |
835 |
-2.11% |
89,600 |
2021/11/8 |
860 |
860 |
841 |
853 |
-0.93% |
105,100 |
2021/11/5 |
886 |
886 |
856 |
861 |
-3.04% |
145,600 |
2021/11/4 |
890 |
900 |
866 |
888 |
+0.23% |
162,700 |
2021/11/2 |
915 |
917 |
844 |
886 |
-3.28% |
367,300 |
2021/11/1 |
898 |
919 |
886 |
916 |
+3.62% |
144,100 |
2021/10/29 |
906 |
906 |
877 |
884 |
-1.78% |
118,700 |
2021/10/28 |
905 |
905 |
876 |
900 |
-0.88% |
201,200 |
2021/10/27 |
916 |
926 |
904 |
908 |
-0.77% |
105,300 |
2021/10/26 |
931 |
931 |
913 |
915 |
-0.33% |
116,500 |
2021/10/25 |
891 |
921 |
891 |
918 |
+2.91% |
131,400 |
2021/10/22 |
890 |
909 |
879 |
892 |
-1.44% |
162,300 |
2021/10/21 |
927 |
932 |
905 |
905 |
-2.37% |
255,000 |
2021/10/20 |
897 |
932 |
894 |
927 |
+3.92% |
304,100 |
2021/10/19 |
896 |
896 |
871 |
892 |
-1.22% |
218,400 |
2021/10/18 |
872 |
904 |
872 |
903 |
+5.00% |
313,200 |
2021/10/15 |
841 |
866 |
836 |
860 |
+3.12% |
162,300 |
2021/10/14 |
825 |
837 |
815 |
834 |
+0.60% |
154,800 |
2021/10/13 |
868 |
868 |
828 |
829 |
-5.26% |
222,900 |
2021/10/12 |
869 |
880 |
851 |
875 |
+0.69% |
235,600 |
2021/10/11 |
850 |
882 |
834 |
869 |
+5.59% |
551,100 |
2021/10/8 |
790 |
823 |
783 |
823 |
+5.65% |
203,400 |
2021/10/7 |
773 |
793 |
768 |
779 |
+1.83% |
99,200 |
2021/10/6 |
754 |
773 |
753 |
765 |
+2.96% |
97,400 |
2021/10/5 |
746 |
747 |
723 |
743 |
-1.72% |
139,900 |
2021/10/4 |
783 |
784 |
746 |
756 |
-2.70% |
153,500 |
2021/10/1 |
785 |
797 |
776 |
777 |
-1.77% |
83,200 |
2021/9/30 |
795 |
805 |
788 |
791 |
-0.38% |
72,900 |
2021/9/29 |
786 |
799 |
781 |
794 |
-0.87% |
91,800 |
2021/9/28 |
794 |
802 |
770 |
801 |
+1.26% |
154,700 |
2021/9/27 |
810 |
822 |
790 |
791 |
-2.22% |
236,400 |
|