日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/2/1 |
4,730 |
4,745 |
4,730 |
4,745 |
+0.32% |
18,900 |
2022/1/31 |
4,730 |
4,735 |
4,725 |
4,730 |
+0.00% |
11,800 |
2022/1/28 |
4,725 |
4,730 |
4,725 |
4,730 |
+0.00% |
33,500 |
2022/1/27 |
4,725 |
4,730 |
4,725 |
4,730 |
+0.11% |
4,000 |
2022/1/26 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
10,500 |
2022/1/25 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
30,900 |
2022/1/24 |
4,725 |
4,730 |
4,725 |
4,725 |
-0.11% |
3,600 |
2022/1/21 |
4,725 |
4,730 |
4,725 |
4,730 |
+0.00% |
3,600 |
2022/1/20 |
4,725 |
4,730 |
4,725 |
4,730 |
+0.11% |
5,200 |
2022/1/19 |
4,725 |
4,735 |
4,725 |
4,725 |
+0.00% |
53,600 |
2022/1/18 |
4,725 |
4,740 |
4,725 |
4,725 |
+0.00% |
93,900 |
2022/1/17 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
13,200 |
2022/1/14 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
76,400 |
2022/1/13 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
85,200 |
2022/1/12 |
4,725 |
4,730 |
4,725 |
4,725 |
-0.11% |
8,300 |
2022/1/11 |
4,725 |
4,730 |
4,725 |
4,730 |
+0.11% |
5,400 |
2022/1/7 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
29,000 |
2022/1/6 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
12,400 |
2022/1/5 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
3,200 |
2022/1/4 |
4,725 |
4,730 |
4,725 |
4,725 |
+0.00% |
17,400 |
2021/12/30 |
4,725 |
4,730 |
4,725 |
4,725 |
-0.11% |
10,100 |
2021/12/29 |
4,725 |
4,730 |
4,720 |
4,730 |
+0.11% |
28,500 |
2021/12/28 |
4,725 |
4,725 |
4,720 |
4,725 |
+0.11% |
7,100 |
2021/12/27 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
74,000 |
2021/12/24 |
4,720 |
4,720 |
4,720 |
4,720 |
+0.00% |
4,200 |
2021/12/23 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
7,300 |
2021/12/22 |
4,725 |
4,725 |
4,720 |
4,720 |
+0.00% |
19,900 |
2021/12/21 |
4,720 |
4,725 |
4,720 |
4,720 |
-0.11% |
15,100 |
2021/12/20 |
4,720 |
4,725 |
4,720 |
4,725 |
+0.11% |
24,300 |
2021/12/17 |
4,725 |
4,725 |
4,720 |
4,720 |
+0.00% |
2,500 |
2021/12/16 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
7,500 |
2021/12/15 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
6,200 |
2021/12/14 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
11,700 |
2021/12/13 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
18,100 |
2021/12/10 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
34,500 |
2021/12/9 |
4,725 |
4,725 |
4,720 |
4,720 |
+0.00% |
12,700 |
2021/12/8 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
43,500 |
2021/12/7 |
4,730 |
4,730 |
4,720 |
4,720 |
+0.00% |
46,400 |
2021/12/6 |
4,725 |
4,730 |
4,720 |
4,720 |
-0.11% |
13,100 |
2021/12/3 |
4,725 |
4,730 |
4,720 |
4,725 |
+0.11% |
38,000 |
2021/12/2 |
4,725 |
4,730 |
4,720 |
4,720 |
-0.11% |
74,700 |
2021/12/1 |
4,725 |
4,735 |
4,720 |
4,725 |
+0.11% |
152,200 |
2021/11/30 |
4,720 |
4,730 |
4,720 |
4,720 |
+0.00% |
64,800 |
2021/11/29 |
4,735 |
4,745 |
4,720 |
4,720 |
-0.42% |
172,100 |
2021/11/26 |
4,735 |
4,740 |
4,730 |
4,740 |
+0.21% |
38,100 |
2021/11/25 |
4,725 |
4,735 |
4,725 |
4,730 |
+0.21% |
142,400 |
2021/11/24 |
4,720 |
4,725 |
4,715 |
4,720 |
+0.00% |
214,100 |
2021/11/22 |
4,720 |
4,725 |
4,720 |
4,720 |
+0.00% |
79,900 |
2021/11/19 |
4,725 |
4,725 |
4,720 |
4,720 |
+0.00% |
34,100 |
2021/11/18 |
4,730 |
4,735 |
4,720 |
4,720 |
-0.21% |
252,100 |
2021/11/17 |
4,720 |
4,730 |
4,715 |
4,730 |
+0.96% |
209,400 |
2021/11/16 |
4,670 |
4,710 |
4,665 |
4,685 |
+0.54% |
113,900 |
2021/11/15 |
4,655 |
4,680 |
4,630 |
4,660 |
-0.43% |
145,500 |
2021/11/12 |
4,730 |
4,740 |
4,680 |
4,680 |
-1.16% |
125,000 |
2021/11/11 |
4,745 |
4,750 |
4,735 |
4,735 |
-0.11% |
180,000 |
2021/11/10 |
4,740 |
4,755 |
4,740 |
4,740 |
+0.00% |
162,100 |
2021/11/9 |
4,745 |
4,760 |
4,735 |
4,740 |
+0.11% |
181,300 |
2021/11/8 |
4,735 |
4,750 |
4,730 |
4,735 |
+0.00% |
285,600 |
2021/11/5 |
4,775 |
4,780 |
4,735 |
4,735 |
-0.73% |
274,800 |
2021/11/4 |
4,775 |
4,795 |
4,765 |
4,770 |
-0.10% |
138,100 |
2021/11/2 |
4,785 |
4,820 |
4,775 |
4,775 |
-0.31% |
54,700 |
2021/11/1 |
4,780 |
4,800 |
4,765 |
4,790 |
+0.52% |
77,400 |
2021/10/29 |
4,770 |
4,785 |
4,750 |
4,765 |
+0.00% |
291,200 |
2021/10/28 |
4,780 |
4,790 |
4,765 |
4,765 |
-0.21% |
155,600 |
2021/10/27 |
4,780 |
4,800 |
4,775 |
4,775 |
-0.31% |
39,300 |
2021/10/26 |
4,770 |
4,815 |
4,765 |
4,790 |
+0.52% |
102,600 |
2021/10/25 |
4,770 |
4,775 |
4,765 |
4,765 |
-0.10% |
49,900 |
2021/10/22 |
4,780 |
4,790 |
4,765 |
4,770 |
+0.10% |
103,300 |
2021/10/21 |
4,770 |
4,780 |
4,765 |
4,765 |
-0.21% |
83,200 |
2021/10/20 |
4,780 |
4,815 |
4,770 |
4,775 |
+0.10% |
124,200 |
2021/10/19 |
4,780 |
4,815 |
4,765 |
4,770 |
+0.00% |
66,600 |
2021/10/18 |
4,785 |
4,815 |
4,760 |
4,770 |
-0.42% |
64,000 |
2021/10/15 |
4,855 |
4,855 |
4,775 |
4,790 |
-1.03% |
64,100 |
2021/10/14 |
4,870 |
4,910 |
4,815 |
4,840 |
-0.82% |
68,800 |
2021/10/13 |
4,880 |
4,900 |
4,850 |
4,880 |
-0.41% |
52,100 |
2021/10/12 |
4,875 |
4,930 |
4,855 |
4,900 |
+0.51% |
57,000 |
2021/10/11 |
4,920 |
4,920 |
4,855 |
4,875 |
-1.32% |
70,500 |
2021/10/8 |
4,885 |
4,950 |
4,850 |
4,940 |
+0.82% |
100,300 |
2021/10/7 |
4,850 |
4,900 |
4,825 |
4,900 |
+0.31% |
99,000 |
2021/10/6 |
4,830 |
4,905 |
4,820 |
4,885 |
+0.62% |
92,000 |
2021/10/5 |
4,940 |
4,960 |
4,820 |
4,855 |
-2.71% |
124,100 |
2021/10/4 |
4,805 |
5,020 |
4,765 |
4,990 |
+3.63% |
268,900 |
2021/10/1 |
4,760 |
4,910 |
4,755 |
4,815 |
+6.06% |
762,000 |
2021/9/30 |
4,520 |
4,585 |
4,325 |
4,540 |
+0.67% |
76,200 |
2021/9/29 |
4,300 |
4,545 |
4,245 |
4,510 |
+3.68% |
72,500 |
2021/9/28 |
4,500 |
4,550 |
4,215 |
4,350 |
-1.81% |
91,600 |
2021/9/27 |
4,265 |
4,545 |
4,260 |
4,430 |
+5.60% |
115,200 |
2021/9/24 |
4,130 |
4,235 |
4,075 |
4,195 |
+5.14% |
67,700 |
2021/9/22 |
4,075 |
4,115 |
3,930 |
3,990 |
-2.09% |
52,600 |
2021/9/21 |
4,060 |
4,145 |
4,010 |
4,075 |
-4.34% |
81,200 |
2021/9/17 |
4,185 |
4,330 |
4,130 |
4,260 |
+2.53% |
90,100 |
2021/9/16 |
4,025 |
4,245 |
3,970 |
4,155 |
+3.36% |
94,400 |
2021/9/15 |
3,910 |
4,095 |
3,910 |
4,020 |
+1.13% |
62,900 |
2021/9/14 |
3,950 |
4,000 |
3,860 |
3,975 |
+0.51% |
47,300 |
2021/9/13 |
3,900 |
4,010 |
3,890 |
3,955 |
+1.54% |
36,700 |
2021/9/10 |
3,800 |
3,905 |
3,785 |
3,895 |
+3.32% |
34,600 |
2021/9/9 |
3,755 |
3,835 |
3,755 |
3,770 |
+0.27% |
20,300 |
2021/9/8 |
3,720 |
3,835 |
3,700 |
3,760 |
-0.40% |
29,300 |
2021/9/7 |
3,780 |
3,900 |
3,735 |
3,775 |
-0.26% |
38,700 |
2021/9/6 |
3,775 |
3,835 |
3,720 |
3,785 |
+0.93% |
38,800 |
2021/9/3 |
3,900 |
3,945 |
3,715 |
3,750 |
-4.94% |
137,300 |
2021/9/2 |
3,930 |
3,965 |
3,835 |
3,945 |
+1.15% |
62,200 |
2021/9/1 |
3,715 |
3,920 |
3,685 |
3,900 |
+3.04% |
62,600 |
2021/8/31 |
3,790 |
3,880 |
3,740 |
3,785 |
+1.47% |
54,800 |
2021/8/30 |
3,645 |
3,730 |
3,620 |
3,730 |
+3.61% |
51,600 |
2021/8/27 |
3,500 |
3,615 |
3,450 |
3,600 |
+1.55% |
60,800 |
2021/8/26 |
3,470 |
3,585 |
3,450 |
3,545 |
+2.60% |
39,000 |
2021/8/25 |
3,535 |
3,560 |
3,455 |
3,455 |
-1.71% |
25,000 |
2021/8/24 |
3,530 |
3,640 |
3,515 |
3,515 |
+0.57% |
56,700 |
2021/8/23 |
3,505 |
3,530 |
3,430 |
3,495 |
+1.16% |
34,200 |
2021/8/20 |
3,535 |
3,600 |
3,415 |
3,455 |
-1.71% |
68,000 |
2021/8/19 |
3,630 |
3,660 |
3,515 |
3,515 |
-4.35% |
60,200 |
2021/8/18 |
3,550 |
3,745 |
3,550 |
3,675 |
+4.11% |
87,400 |
2021/8/17 |
3,725 |
3,745 |
3,525 |
3,530 |
-5.23% |
101,000 |
2021/8/16 |
3,810 |
3,825 |
3,705 |
3,725 |
-2.23% |
51,500 |
2021/8/13 |
3,965 |
4,035 |
3,805 |
3,810 |
-2.93% |
104,600 |
2021/8/12 |
3,975 |
4,000 |
3,900 |
3,925 |
-0.13% |
92,000 |
2021/8/11 |
3,980 |
4,000 |
3,850 |
3,930 |
-1.26% |
104,200 |
2021/8/10 |
3,985 |
4,065 |
3,950 |
3,980 |
+2.18% |
101,400 |
2021/8/6 |
4,040 |
4,135 |
3,885 |
3,895 |
-2.99% |
150,500 |
2021/8/5 |
3,975 |
4,090 |
3,895 |
4,015 |
+0.00% |
125,000 |
2021/8/4 |
3,830 |
4,055 |
3,780 |
4,015 |
+3.48% |
227,700 |
2021/8/3 |
3,750 |
3,960 |
3,665 |
3,880 |
+3.33% |
202,200 |
|