日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/3/16 |
1,907 |
1,912 |
1,907 |
1,912 |
+0.26% |
24,700 |
2023/3/15 |
1,908 |
1,912 |
1,907 |
1,907 |
-0.26% |
9,800 |
2023/3/14 |
1,907 |
1,912 |
1,907 |
1,912 |
+0.00% |
8,700 |
2023/3/13 |
1,907 |
1,912 |
1,907 |
1,912 |
+0.05% |
21,300 |
2023/3/10 |
1,907 |
1,911 |
1,907 |
1,911 |
+0.21% |
28,200 |
2023/3/9 |
1,907 |
1,909 |
1,907 |
1,907 |
-0.16% |
8,400 |
2023/3/8 |
1,911 |
1,911 |
1,907 |
1,910 |
-0.10% |
5,500 |
2023/3/7 |
1,908 |
1,912 |
1,907 |
1,912 |
+0.21% |
28,600 |
2023/3/6 |
1,907 |
1,908 |
1,907 |
1,908 |
+0.05% |
20,400 |
2023/3/3 |
1,906 |
1,908 |
1,906 |
1,907 |
+0.05% |
7,800 |
2023/3/2 |
1,907 |
1,908 |
1,906 |
1,906 |
-0.10% |
17,900 |
2023/3/1 |
1,906 |
1,908 |
1,906 |
1,908 |
+0.10% |
26,000 |
2023/2/28 |
1,907 |
1,909 |
1,906 |
1,906 |
-0.05% |
67,000 |
2023/2/27 |
1,907 |
1,910 |
1,907 |
1,907 |
-0.26% |
23,300 |
2023/2/24 |
1,907 |
1,912 |
1,906 |
1,912 |
+0.31% |
271,900 |
2023/2/22 |
1,905 |
1,909 |
1,905 |
1,906 |
+0.05% |
102,300 |
2023/2/21 |
1,905 |
1,908 |
1,905 |
1,905 |
+0.00% |
60,800 |
2023/2/20 |
1,906 |
1,908 |
1,905 |
1,905 |
+0.00% |
212,100 |
2023/2/17 |
1,905 |
1,907 |
1,905 |
1,905 |
-0.10% |
18,100 |
2023/2/16 |
1,905 |
1,908 |
1,901 |
1,907 |
+0.10% |
496,700 |
2023/2/15 |
1,906 |
1,908 |
1,905 |
1,905 |
+0.11% |
105,500 |
2023/2/14 |
1,908 |
1,909 |
1,903 |
1,903 |
-0.21% |
181,200 |
2023/2/13 |
1,911 |
1,912 |
1,906 |
1,907 |
-0.26% |
27,800 |
2023/2/10 |
1,906 |
1,932 |
1,905 |
1,912 |
+0.37% |
64,500 |
2023/2/9 |
1,907 |
1,910 |
1,905 |
1,905 |
-0.05% |
74,300 |
2023/2/8 |
1,906 |
1,965 |
1,906 |
1,906 |
-0.16% |
126,000 |
2023/2/7 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
53,400 |
2023/2/6 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
66,900 |
2023/2/3 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
39,900 |
2023/2/2 |
1,910 |
1,911 |
1,909 |
1,909 |
-0.05% |
27,900 |
2023/2/1 |
1,910 |
1,911 |
1,909 |
1,910 |
+0.00% |
101,100 |
2023/1/31 |
1,909 |
1,910 |
1,909 |
1,910 |
+0.05% |
69,100 |
2023/1/30 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
109,600 |
2023/1/27 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
32,600 |
2023/1/26 |
1,910 |
1,910 |
1,909 |
1,909 |
-0.05% |
34,500 |
2023/1/25 |
1,909 |
1,910 |
1,909 |
1,910 |
+0.05% |
50,100 |
2023/1/24 |
1,910 |
1,911 |
1,909 |
1,909 |
+0.00% |
138,600 |
2023/1/23 |
1,910 |
1,910 |
1,909 |
1,909 |
-0.05% |
102,300 |
2023/1/20 |
1,909 |
1,910 |
1,909 |
1,910 |
+0.05% |
30,800 |
2023/1/19 |
1,910 |
1,910 |
1,909 |
1,909 |
+0.00% |
172,200 |
2023/1/18 |
1,909 |
1,910 |
1,909 |
1,909 |
-0.05% |
151,700 |
2023/1/17 |
1,909 |
1,910 |
1,909 |
1,910 |
+0.05% |
140,300 |
2023/1/16 |
1,910 |
1,910 |
1,909 |
1,909 |
+0.00% |
375,000 |
2023/1/13 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
143,500 |
2023/1/12 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
95,500 |
2023/1/11 |
1,909 |
1,910 |
1,909 |
1,909 |
+0.00% |
55,100 |
2023/1/10 |
1,910 |
1,910 |
1,909 |
1,909 |
+0.00% |
238,000 |
2023/1/6 |
1,909 |
1,910 |
1,908 |
1,909 |
+0.05% |
162,000 |
2023/1/5 |
1,908 |
1,910 |
1,908 |
1,908 |
+0.00% |
645,200 |
2023/1/4 |
1,908 |
1,909 |
1,908 |
1,908 |
+0.00% |
381,200 |
2022/12/30 |
1,908 |
1,909 |
1,908 |
1,908 |
+0.00% |
227,400 |
2022/12/29 |
1,909 |
1,911 |
1,908 |
1,908 |
-0.16% |
390,600 |
2022/12/28 |
1,908 |
1,911 |
1,906 |
1,911 |
+0.16% |
899,300 |
2022/12/27 |
1,906 |
1,908 |
1,905 |
1,908 |
+0.37% |
1,165,900 |
2022/12/26 |
1,901 |
1,901 |
1,901 |
1,901 |
+26.65% |
318,900 |
2022/12/23 |
1,501 |
1,501 |
1,501 |
1,501 |
+24.98% |
42,900 |
2022/12/22 |
1,205 |
1,210 |
1,195 |
1,201 |
+0.92% |
46,100 |
2022/12/21 |
1,210 |
1,210 |
1,190 |
1,190 |
-1.33% |
66,500 |
2022/12/20 |
1,229 |
1,231 |
1,195 |
1,206 |
-1.39% |
100,600 |
2022/12/19 |
1,220 |
1,233 |
1,220 |
1,223 |
+0.82% |
46,100 |
2022/12/16 |
1,233 |
1,240 |
1,213 |
1,213 |
-2.33% |
99,000 |
2022/12/15 |
1,237 |
1,256 |
1,236 |
1,242 |
+0.81% |
55,100 |
2022/12/14 |
1,235 |
1,239 |
1,230 |
1,232 |
+0.00% |
39,100 |
2022/12/13 |
1,239 |
1,240 |
1,229 |
1,232 |
+0.57% |
45,200 |
2022/12/12 |
1,216 |
1,236 |
1,214 |
1,225 |
+0.99% |
64,900 |
2022/12/9 |
1,188 |
1,219 |
1,188 |
1,213 |
+2.36% |
74,100 |
2022/12/8 |
1,191 |
1,195 |
1,183 |
1,185 |
-1.00% |
59,300 |
2022/12/7 |
1,205 |
1,208 |
1,195 |
1,197 |
-0.75% |
56,200 |
2022/12/6 |
1,211 |
1,211 |
1,202 |
1,206 |
-0.50% |
61,300 |
2022/12/5 |
1,218 |
1,222 |
1,205 |
1,212 |
-0.25% |
65,200 |
2022/12/2 |
1,224 |
1,227 |
1,210 |
1,215 |
-1.06% |
67,500 |
2022/12/1 |
1,217 |
1,228 |
1,207 |
1,228 |
+2.42% |
100,700 |
2022/11/30 |
1,215 |
1,221 |
1,189 |
1,199 |
-1.56% |
482,800 |
2022/11/29 |
1,217 |
1,227 |
1,209 |
1,218 |
+0.25% |
103,200 |
2022/11/28 |
1,206 |
1,220 |
1,203 |
1,215 |
+1.33% |
89,400 |
2022/11/25 |
1,196 |
1,202 |
1,194 |
1,199 |
+0.59% |
96,800 |
2022/11/24 |
1,184 |
1,194 |
1,183 |
1,192 |
+1.53% |
115,000 |
2022/11/22 |
1,169 |
1,181 |
1,165 |
1,174 |
+0.43% |
101,700 |
2022/11/21 |
1,148 |
1,171 |
1,139 |
1,169 |
+1.83% |
59,200 |
2022/11/18 |
1,145 |
1,156 |
1,142 |
1,148 |
+0.97% |
51,100 |
2022/11/17 |
1,137 |
1,145 |
1,131 |
1,137 |
-0.35% |
40,400 |
2022/11/16 |
1,144 |
1,151 |
1,138 |
1,141 |
-0.26% |
36,200 |
2022/11/15 |
1,137 |
1,153 |
1,134 |
1,144 |
+0.79% |
74,900 |
2022/11/14 |
1,119 |
1,136 |
1,114 |
1,135 |
+1.16% |
60,000 |
2022/11/11 |
1,109 |
1,122 |
1,107 |
1,122 |
+1.81% |
68,900 |
2022/11/10 |
1,114 |
1,114 |
1,102 |
1,102 |
-1.34% |
60,600 |
2022/11/9 |
1,120 |
1,122 |
1,106 |
1,117 |
+0.27% |
70,000 |
2022/11/8 |
1,100 |
1,122 |
1,100 |
1,114 |
+2.30% |
81,000 |
2022/11/7 |
1,094 |
1,098 |
1,086 |
1,089 |
+0.37% |
82,000 |
2022/11/4 |
1,091 |
1,091 |
1,067 |
1,085 |
-1.00% |
156,800 |
2022/11/2 |
1,115 |
1,116 |
1,090 |
1,096 |
-2.06% |
229,900 |
2022/11/1 |
1,143 |
1,143 |
1,111 |
1,119 |
-1.67% |
61,400 |
2022/10/31 |
1,121 |
1,153 |
1,119 |
1,138 |
+2.52% |
100,500 |
2022/10/28 |
1,124 |
1,126 |
1,102 |
1,110 |
-2.37% |
316,600 |
2022/10/27 |
1,142 |
1,143 |
1,133 |
1,137 |
-0.44% |
37,000 |
2022/10/26 |
1,141 |
1,150 |
1,136 |
1,142 |
+0.88% |
40,500 |
2022/10/25 |
1,123 |
1,144 |
1,112 |
1,132 |
+1.62% |
88,800 |
2022/10/24 |
1,134 |
1,136 |
1,108 |
1,114 |
-1.15% |
74,700 |
2022/10/21 |
1,137 |
1,144 |
1,127 |
1,127 |
-0.79% |
56,000 |
2022/10/20 |
1,136 |
1,143 |
1,134 |
1,136 |
-1.05% |
46,900 |
2022/10/19 |
1,143 |
1,153 |
1,135 |
1,148 |
+0.35% |
60,800 |
2022/10/18 |
1,131 |
1,148 |
1,128 |
1,144 |
+1.15% |
85,200 |
2022/10/17 |
1,139 |
1,147 |
1,128 |
1,131 |
-1.48% |
101,900 |
2022/10/14 |
1,158 |
1,162 |
1,148 |
1,148 |
+0.35% |
77,600 |
2022/10/13 |
1,161 |
1,161 |
1,142 |
1,144 |
-2.22% |
68,100 |
2022/10/12 |
1,182 |
1,185 |
1,166 |
1,170 |
-1.60% |
73,800 |
2022/10/11 |
1,200 |
1,205 |
1,189 |
1,189 |
-1.41% |
67,000 |
2022/10/7 |
1,220 |
1,220 |
1,206 |
1,206 |
-1.15% |
44,800 |
2022/10/6 |
1,216 |
1,228 |
1,215 |
1,220 |
+0.33% |
59,100 |
2022/10/5 |
1,222 |
1,224 |
1,214 |
1,216 |
+0.33% |
43,900 |
2022/10/4 |
1,190 |
1,220 |
1,190 |
1,212 |
+2.89% |
75,100 |
2022/10/3 |
1,184 |
1,190 |
1,172 |
1,178 |
-0.84% |
39,200 |
2022/9/30 |
1,193 |
1,207 |
1,184 |
1,188 |
-1.08% |
70,700 |
2022/9/29 |
1,210 |
1,210 |
1,191 |
1,201 |
-1.56% |
56,300 |
2022/9/28 |
1,201 |
1,223 |
1,198 |
1,220 |
+1.41% |
86,300 |
2022/9/27 |
1,210 |
1,219 |
1,203 |
1,203 |
-0.74% |
54,300 |
2022/9/26 |
1,224 |
1,226 |
1,210 |
1,212 |
-1.62% |
75,100 |
2022/9/22 |
1,236 |
1,240 |
1,225 |
1,232 |
-0.73% |
70,800 |
2022/9/21 |
1,242 |
1,245 |
1,234 |
1,241 |
-0.24% |
68,200 |
2022/9/20 |
1,252 |
1,257 |
1,241 |
1,244 |
-0.64% |
88,400 |
2022/9/16 |
1,252 |
1,254 |
1,247 |
1,252 |
+0.00% |
43,000 |
2022/9/15 |
1,257 |
1,259 |
1,247 |
1,252 |
-0.24% |
92,800 |
2022/9/14 |
1,270 |
1,270 |
1,253 |
1,255 |
-2.11% |
132,200 |
|