日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/1/25 |
2,720 |
2,724 |
2,720 |
2,724 |
+0.07% |
38,000 |
2023/1/24 |
2,720 |
2,722 |
2,720 |
2,722 |
+0.04% |
18,200 |
2023/1/23 |
2,720 |
2,721 |
2,720 |
2,721 |
+0.04% |
13,700 |
2023/1/20 |
2,720 |
2,722 |
2,720 |
2,720 |
-0.11% |
4,100 |
2023/1/19 |
2,720 |
2,724 |
2,720 |
2,723 |
+0.07% |
27,700 |
2023/1/18 |
2,719 |
2,724 |
2,719 |
2,721 |
+0.07% |
8,800 |
2023/1/17 |
2,722 |
2,722 |
2,719 |
2,719 |
-0.07% |
4,500 |
2023/1/16 |
2,719 |
2,722 |
2,719 |
2,721 |
+0.07% |
11,400 |
2023/1/13 |
2,718 |
2,723 |
2,718 |
2,719 |
-0.04% |
11,100 |
2023/1/12 |
2,718 |
2,720 |
2,718 |
2,720 |
+0.07% |
2,400 |
2023/1/11 |
2,720 |
2,721 |
2,718 |
2,718 |
-0.07% |
50,300 |
2023/1/10 |
2,718 |
2,720 |
2,718 |
2,720 |
+0.00% |
11,000 |
2023/1/6 |
2,716 |
2,720 |
2,716 |
2,720 |
+0.15% |
8,900 |
2023/1/5 |
2,715 |
2,718 |
2,715 |
2,716 |
+0.04% |
4,800 |
2023/1/4 |
2,716 |
2,718 |
2,715 |
2,715 |
+0.00% |
44,900 |
2022/12/30 |
2,717 |
2,719 |
2,715 |
2,715 |
-0.07% |
156,100 |
2022/12/29 |
2,717 |
2,719 |
2,716 |
2,717 |
+0.00% |
69,600 |
2022/12/28 |
2,719 |
2,720 |
2,717 |
2,717 |
-0.11% |
102,800 |
2022/12/27 |
2,722 |
2,722 |
2,720 |
2,720 |
+0.00% |
700 |
2022/12/26 |
2,720 |
2,722 |
2,719 |
2,720 |
+0.00% |
2,300 |
2022/12/23 |
2,718 |
2,720 |
2,718 |
2,720 |
+0.04% |
27,500 |
2022/12/22 |
2,721 |
2,722 |
2,719 |
2,719 |
+0.00% |
4,700 |
2022/12/21 |
2,718 |
2,721 |
2,718 |
2,719 |
+0.00% |
12,400 |
2022/12/20 |
2,718 |
2,720 |
2,718 |
2,719 |
+0.04% |
38,700 |
2022/12/19 |
2,720 |
2,720 |
2,718 |
2,718 |
+0.00% |
44,600 |
2022/12/16 |
2,718 |
2,721 |
2,718 |
2,718 |
-0.07% |
22,100 |
2022/12/15 |
2,718 |
2,720 |
2,718 |
2,720 |
+0.04% |
32,900 |
2022/12/14 |
2,718 |
2,720 |
2,718 |
2,719 |
+0.04% |
8,200 |
2022/12/13 |
2,719 |
2,720 |
2,718 |
2,718 |
+0.00% |
36,000 |
2022/12/12 |
2,719 |
2,719 |
2,718 |
2,718 |
-0.04% |
12,900 |
2022/12/9 |
2,718 |
2,719 |
2,717 |
2,719 |
+0.07% |
21,100 |
2022/12/8 |
2,718 |
2,719 |
2,717 |
2,717 |
+0.00% |
15,100 |
2022/12/7 |
2,718 |
2,720 |
2,717 |
2,717 |
+0.00% |
33,900 |
2022/12/6 |
2,717 |
2,719 |
2,717 |
2,717 |
+0.04% |
29,300 |
2022/12/5 |
2,717 |
2,718 |
2,716 |
2,716 |
+0.00% |
19,100 |
2022/12/2 |
2,717 |
2,718 |
2,716 |
2,716 |
+0.00% |
12,000 |
2022/12/1 |
2,719 |
2,719 |
2,716 |
2,716 |
+0.00% |
53,600 |
2022/11/30 |
2,716 |
2,719 |
2,716 |
2,716 |
+0.04% |
70,900 |
2022/11/29 |
2,716 |
2,718 |
2,715 |
2,715 |
-0.04% |
846,700 |
2022/11/28 |
2,720 |
2,721 |
2,716 |
2,716 |
-0.15% |
112,400 |
2022/11/25 |
2,722 |
2,722 |
2,720 |
2,720 |
-0.04% |
9,400 |
2022/11/24 |
2,725 |
2,725 |
2,720 |
2,721 |
+0.00% |
26,900 |
2022/11/22 |
2,719 |
2,724 |
2,719 |
2,721 |
+0.11% |
14,200 |
2022/11/21 |
2,718 |
2,723 |
2,718 |
2,718 |
+0.00% |
8,800 |
2022/11/18 |
2,722 |
2,724 |
2,718 |
2,718 |
-0.07% |
15,100 |
2022/11/17 |
2,717 |
2,720 |
2,716 |
2,720 |
+0.15% |
40,400 |
2022/11/16 |
2,718 |
2,721 |
2,716 |
2,716 |
-0.04% |
41,700 |
2022/11/15 |
2,716 |
2,718 |
2,716 |
2,717 |
+0.04% |
45,900 |
2022/11/14 |
2,716 |
2,719 |
2,716 |
2,716 |
-0.04% |
64,900 |
2022/11/11 |
2,718 |
2,724 |
2,717 |
2,717 |
+0.04% |
63,800 |
2022/11/10 |
2,716 |
2,717 |
2,716 |
2,716 |
+0.00% |
13,300 |
2022/11/9 |
2,717 |
2,718 |
2,716 |
2,716 |
+0.00% |
31,300 |
2022/11/8 |
2,721 |
2,724 |
2,716 |
2,716 |
-0.15% |
76,800 |
2022/11/7 |
2,718 |
2,724 |
2,716 |
2,720 |
+0.15% |
68,100 |
2022/11/4 |
2,718 |
2,720 |
2,714 |
2,716 |
-0.15% |
120,800 |
2022/11/2 |
2,717 |
2,720 |
2,717 |
2,720 |
+0.07% |
50,000 |
2022/11/1 |
2,718 |
2,719 |
2,716 |
2,718 |
+0.04% |
43,000 |
2022/10/31 |
2,718 |
2,719 |
2,716 |
2,717 |
+0.04% |
83,500 |
2022/10/28 |
2,717 |
2,719 |
2,716 |
2,716 |
-0.04% |
81,800 |
2022/10/27 |
2,718 |
2,721 |
2,717 |
2,717 |
-0.07% |
51,700 |
2022/10/26 |
2,716 |
2,719 |
2,713 |
2,719 |
+0.22% |
52,400 |
2022/10/25 |
2,713 |
2,718 |
2,713 |
2,713 |
+0.00% |
60,500 |
2022/10/24 |
2,717 |
2,717 |
2,712 |
2,713 |
-0.29% |
45,800 |
2022/10/21 |
2,721 |
2,722 |
2,721 |
2,721 |
+0.00% |
59,600 |
2022/10/20 |
2,722 |
2,723 |
2,721 |
2,721 |
+0.00% |
233,200 |
2022/10/19 |
2,721 |
2,723 |
2,721 |
2,721 |
+0.00% |
192,400 |
2022/10/18 |
2,722 |
2,723 |
2,720 |
2,721 |
-0.04% |
144,200 |
2022/10/17 |
2,720 |
2,722 |
2,719 |
2,722 |
+0.11% |
150,900 |
2022/10/14 |
2,720 |
2,722 |
2,719 |
2,719 |
+0.00% |
163,000 |
2022/10/13 |
2,720 |
2,721 |
2,719 |
2,719 |
+0.00% |
114,700 |
2022/10/12 |
2,720 |
2,721 |
2,719 |
2,719 |
+0.00% |
121,700 |
2022/10/11 |
2,720 |
2,721 |
2,719 |
2,719 |
+0.00% |
130,000 |
2022/10/7 |
2,720 |
2,721 |
2,719 |
2,719 |
-0.04% |
161,000 |
2022/10/6 |
2,722 |
2,724 |
2,720 |
2,720 |
+0.04% |
122,500 |
2022/10/5 |
2,720 |
2,723 |
2,718 |
2,719 |
+0.00% |
324,700 |
2022/10/4 |
2,720 |
2,720 |
2,718 |
2,719 |
-0.04% |
214,000 |
2022/10/3 |
2,719 |
2,720 |
2,718 |
2,720 |
+0.07% |
125,500 |
2022/9/30 |
2,720 |
2,721 |
2,718 |
2,718 |
-0.15% |
351,500 |
2022/9/29 |
2,721 |
2,722 |
2,718 |
2,722 |
+0.11% |
414,800 |
2022/9/28 |
2,719 |
2,721 |
2,718 |
2,719 |
-0.04% |
304,400 |
2022/9/27 |
2,720 |
2,739 |
2,718 |
2,720 |
+0.07% |
481,600 |
2022/9/26 |
2,718 |
2,721 |
2,717 |
2,718 |
+0.78% |
872,100 |
2022/9/22 |
2,698 |
2,707 |
2,697 |
2,697 |
-0.15% |
155,300 |
2022/9/21 |
2,700 |
2,705 |
2,694 |
2,701 |
+0.04% |
132,200 |
2022/9/20 |
2,692 |
2,703 |
2,689 |
2,700 |
+1.47% |
166,100 |
2022/9/16 |
2,698 |
2,700 |
2,661 |
2,661 |
-1.22% |
863,300 |
2022/9/15 |
2,696 |
2,705 |
2,694 |
2,694 |
-0.04% |
135,900 |
2022/9/14 |
2,700 |
2,704 |
2,693 |
2,695 |
-0.30% |
136,400 |
2022/9/13 |
2,710 |
2,711 |
2,699 |
2,703 |
-0.22% |
100,300 |
2022/9/12 |
2,707 |
2,711 |
2,701 |
2,709 |
+0.18% |
93,000 |
2022/9/9 |
2,698 |
2,707 |
2,695 |
2,704 |
+0.30% |
188,300 |
2022/9/8 |
2,700 |
2,703 |
2,693 |
2,696 |
-0.07% |
220,300 |
2022/9/7 |
2,696 |
2,700 |
2,693 |
2,698 |
+0.11% |
145,400 |
2022/9/6 |
2,703 |
2,708 |
2,694 |
2,695 |
-0.44% |
162,400 |
2022/9/5 |
2,699 |
2,709 |
2,698 |
2,707 |
+0.15% |
88,400 |
2022/9/2 |
2,705 |
2,707 |
2,696 |
2,703 |
-0.07% |
105,700 |
2022/9/1 |
2,702 |
2,709 |
2,698 |
2,705 |
+0.11% |
81,100 |
2022/8/31 |
2,703 |
2,706 |
2,695 |
2,702 |
-0.18% |
55,800 |
2022/8/30 |
2,700 |
2,718 |
2,693 |
2,707 |
+0.41% |
145,500 |
2022/8/29 |
2,689 |
2,703 |
2,688 |
2,696 |
-0.15% |
84,800 |
2022/8/26 |
2,687 |
2,703 |
2,685 |
2,700 |
+0.48% |
54,600 |
2022/8/25 |
2,686 |
2,709 |
2,684 |
2,687 |
-0.19% |
86,600 |
2022/8/24 |
2,667 |
2,692 |
2,667 |
2,692 |
+0.90% |
132,200 |
2022/8/23 |
2,666 |
2,672 |
2,665 |
2,668 |
-0.07% |
126,400 |
2022/8/22 |
2,676 |
2,680 |
2,664 |
2,670 |
-0.37% |
246,000 |
2022/8/19 |
2,673 |
2,684 |
2,673 |
2,680 |
+0.45% |
200,100 |
2022/8/18 |
2,651 |
2,671 |
2,651 |
2,668 |
+0.60% |
59,400 |
2022/8/17 |
2,649 |
2,662 |
2,649 |
2,652 |
+0.23% |
97,300 |
2022/8/16 |
2,643 |
2,649 |
2,642 |
2,646 |
-0.04% |
110,000 |
2022/8/15 |
2,651 |
2,653 |
2,643 |
2,647 |
-0.11% |
97,100 |
2022/8/12 |
2,640 |
2,656 |
2,640 |
2,650 |
+0.15% |
179,800 |
2022/8/10 |
2,640 |
2,655 |
2,637 |
2,646 |
+0.15% |
119,300 |
2022/8/9 |
2,641 |
2,646 |
2,634 |
2,642 |
+0.04% |
108,900 |
2022/8/8 |
2,644 |
2,647 |
2,634 |
2,641 |
-0.19% |
168,900 |
2022/8/5 |
2,650 |
2,652 |
2,643 |
2,646 |
-0.11% |
179,900 |
2022/8/4 |
2,648 |
2,652 |
2,642 |
2,649 |
+0.08% |
167,500 |
2022/8/3 |
2,650 |
2,650 |
2,644 |
2,647 |
+0.08% |
148,500 |
2022/8/2 |
2,646 |
2,654 |
2,640 |
2,645 |
-0.11% |
108,400 |
2022/8/1 |
2,656 |
2,659 |
2,638 |
2,648 |
-0.15% |
143,500 |
2022/7/29 |
2,659 |
2,659 |
2,650 |
2,652 |
-0.30% |
197,500 |
2022/7/28 |
2,653 |
2,660 |
2,649 |
2,660 |
+0.26% |
106,900 |
2022/7/27 |
2,648 |
2,656 |
2,644 |
2,653 |
-0.11% |
108,100 |
2022/7/26 |
2,645 |
2,656 |
2,643 |
2,656 |
+0.57% |
88,200 |
|