日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/28 |
1,146 |
1,150 |
1,146 |
1,148 |
+0.17% |
22,700 |
2022/3/25 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.09% |
29,100 |
2022/3/24 |
1,144 |
1,147 |
1,144 |
1,145 |
-0.35% |
4,800 |
2022/3/23 |
1,144 |
1,149 |
1,143 |
1,149 |
+0.44% |
24,300 |
2022/3/22 |
1,146 |
1,150 |
1,144 |
1,144 |
+0.18% |
88,600 |
2022/3/18 |
1,142 |
1,144 |
1,141 |
1,142 |
+0.09% |
26,700 |
2022/3/17 |
1,145 |
1,148 |
1,141 |
1,141 |
-0.17% |
233,400 |
2022/3/16 |
1,144 |
1,145 |
1,143 |
1,143 |
-0.09% |
58,500 |
2022/3/15 |
1,144 |
1,145 |
1,144 |
1,144 |
+0.09% |
42,000 |
2022/3/14 |
1,144 |
1,144 |
1,143 |
1,143 |
+0.00% |
18,300 |
2022/3/11 |
1,144 |
1,144 |
1,143 |
1,143 |
-0.17% |
33,100 |
2022/3/10 |
1,144 |
1,145 |
1,143 |
1,145 |
+0.09% |
68,500 |
2022/3/9 |
1,144 |
1,147 |
1,144 |
1,144 |
+0.00% |
263,700 |
2022/3/8 |
1,144 |
1,146 |
1,144 |
1,144 |
+0.00% |
97,100 |
2022/3/7 |
1,144 |
1,146 |
1,143 |
1,144 |
+0.00% |
212,000 |
2022/3/4 |
1,143 |
1,146 |
1,143 |
1,144 |
+0.53% |
102,900 |
2022/3/3 |
1,145 |
1,146 |
1,138 |
1,138 |
-0.70% |
710,500 |
2022/3/2 |
1,145 |
1,147 |
1,145 |
1,146 |
+0.09% |
318,600 |
2022/3/1 |
1,146 |
1,147 |
1,145 |
1,145 |
+0.00% |
110,100 |
2022/2/28 |
1,145 |
1,147 |
1,145 |
1,145 |
+0.00% |
108,300 |
2022/2/25 |
1,145 |
1,146 |
1,145 |
1,145 |
+0.00% |
68,700 |
2022/2/24 |
1,145 |
1,146 |
1,145 |
1,145 |
+0.00% |
30,300 |
2022/2/22 |
1,145 |
1,147 |
1,145 |
1,145 |
+0.00% |
31,400 |
2022/2/21 |
1,145 |
1,146 |
1,145 |
1,145 |
-0.17% |
9,000 |
2022/2/18 |
1,146 |
1,147 |
1,145 |
1,147 |
+0.00% |
6,200 |
2022/2/17 |
1,145 |
1,147 |
1,145 |
1,147 |
+0.17% |
22,200 |
2022/2/16 |
1,145 |
1,146 |
1,145 |
1,145 |
+0.00% |
18,900 |
2022/2/15 |
1,145 |
1,147 |
1,145 |
1,145 |
+0.00% |
11,900 |
2022/2/14 |
1,145 |
1,146 |
1,145 |
1,145 |
-0.09% |
36,500 |
2022/2/10 |
1,145 |
1,146 |
1,145 |
1,146 |
+0.09% |
22,600 |
2022/2/9 |
1,146 |
1,146 |
1,145 |
1,145 |
+0.00% |
28,800 |
2022/2/8 |
1,145 |
1,146 |
1,145 |
1,145 |
+0.00% |
38,600 |
2022/2/7 |
1,145 |
1,147 |
1,145 |
1,145 |
+0.00% |
32,700 |
2022/2/4 |
1,146 |
1,147 |
1,145 |
1,145 |
+0.00% |
24,500 |
2022/2/3 |
1,146 |
1,146 |
1,144 |
1,145 |
+0.09% |
74,800 |
2022/2/2 |
1,144 |
1,147 |
1,144 |
1,144 |
+0.00% |
203,500 |
2022/2/1 |
1,145 |
1,145 |
1,144 |
1,144 |
+0.00% |
55,000 |
2022/1/31 |
1,145 |
1,146 |
1,144 |
1,144 |
+0.00% |
102,900 |
2022/1/28 |
1,150 |
1,151 |
1,144 |
1,144 |
-0.26% |
1,307,900 |
2022/1/27 |
1,151 |
1,153 |
1,147 |
1,147 |
-0.09% |
101,600 |
2022/1/26 |
1,150 |
1,155 |
1,148 |
1,148 |
-0.09% |
108,800 |
2022/1/25 |
1,147 |
1,149 |
1,146 |
1,149 |
+0.09% |
209,900 |
2022/1/24 |
1,148 |
1,149 |
1,147 |
1,148 |
+0.00% |
155,800 |
2022/1/21 |
1,151 |
1,155 |
1,148 |
1,148 |
-0.26% |
131,400 |
2022/1/20 |
1,147 |
1,151 |
1,147 |
1,151 |
+0.26% |
104,600 |
2022/1/19 |
1,149 |
1,154 |
1,148 |
1,148 |
+0.00% |
90,000 |
2022/1/18 |
1,152 |
1,160 |
1,148 |
1,148 |
-0.17% |
34,000 |
2022/1/17 |
1,149 |
1,151 |
1,148 |
1,150 |
+0.17% |
41,900 |
2022/1/14 |
1,148 |
1,151 |
1,148 |
1,148 |
+0.00% |
156,600 |
2022/1/13 |
1,151 |
1,155 |
1,148 |
1,148 |
-0.35% |
25,900 |
2022/1/12 |
1,147 |
1,153 |
1,147 |
1,152 |
+0.26% |
145,000 |
2022/1/11 |
1,152 |
1,160 |
1,147 |
1,149 |
-1.79% |
112,900 |
2022/1/7 |
1,148 |
1,303 |
1,147 |
1,170 |
+2.09% |
161,200 |
2022/1/6 |
1,146 |
1,150 |
1,146 |
1,146 |
+0.00% |
77,000 |
2022/1/5 |
1,148 |
1,151 |
1,146 |
1,146 |
+0.00% |
116,600 |
2022/1/4 |
1,149 |
1,151 |
1,146 |
1,146 |
-0.09% |
109,500 |
2021/12/30 |
1,152 |
1,163 |
1,147 |
1,147 |
-1.38% |
122,000 |
2021/12/29 |
1,149 |
1,163 |
1,148 |
1,163 |
+0.69% |
111,600 |
2021/12/28 |
1,141 |
1,158 |
1,141 |
1,155 |
+1.40% |
98,100 |
2021/12/27 |
1,139 |
1,142 |
1,139 |
1,139 |
-0.26% |
39,700 |
2021/12/24 |
1,148 |
1,148 |
1,127 |
1,142 |
-0.52% |
210,400 |
2021/12/23 |
1,149 |
1,150 |
1,148 |
1,148 |
+0.09% |
124,600 |
2021/12/22 |
1,149 |
1,149 |
1,147 |
1,147 |
-0.09% |
147,100 |
2021/12/21 |
1,150 |
1,150 |
1,148 |
1,148 |
+0.00% |
149,200 |
2021/12/20 |
1,148 |
1,150 |
1,148 |
1,148 |
+0.00% |
139,300 |
2021/12/17 |
1,148 |
1,150 |
1,148 |
1,148 |
+0.00% |
134,300 |
2021/12/16 |
1,149 |
1,150 |
1,147 |
1,148 |
+0.00% |
175,700 |
2021/12/15 |
1,149 |
1,150 |
1,148 |
1,148 |
-0.09% |
112,900 |
2021/12/14 |
1,146 |
1,150 |
1,146 |
1,149 |
+0.26% |
288,700 |
2021/12/13 |
1,149 |
1,150 |
1,146 |
1,146 |
-0.09% |
725,300 |
2021/12/10 |
1,147 |
1,149 |
1,147 |
1,147 |
-0.17% |
97,500 |
2021/12/9 |
1,149 |
1,149 |
1,146 |
1,149 |
+0.17% |
243,800 |
2021/12/8 |
1,148 |
1,150 |
1,147 |
1,147 |
+0.09% |
161,100 |
2021/12/7 |
1,148 |
1,149 |
1,146 |
1,146 |
+0.00% |
265,600 |
2021/12/6 |
1,147 |
1,149 |
1,146 |
1,146 |
+0.00% |
267,400 |
2021/12/3 |
1,147 |
1,149 |
1,146 |
1,146 |
+0.00% |
535,700 |
2021/12/2 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
213,700 |
2021/12/1 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
256,200 |
2021/11/30 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
181,000 |
2021/11/29 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
294,000 |
2021/11/26 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
209,500 |
2021/11/25 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
422,600 |
2021/11/24 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
202,800 |
2021/11/22 |
1,146 |
1,147 |
1,146 |
1,146 |
-0.09% |
438,000 |
2021/11/19 |
1,146 |
1,147 |
1,146 |
1,147 |
+0.09% |
355,300 |
2021/11/18 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
238,800 |
2021/11/17 |
1,146 |
1,147 |
1,146 |
1,146 |
+0.00% |
532,000 |
2021/11/16 |
1,147 |
1,149 |
1,146 |
1,146 |
+2.78% |
2,274,200 |
2021/11/15 |
1,115 |
1,115 |
1,115 |
1,115 |
+15.54% |
72,500 |
2021/11/12 |
970 |
973 |
925 |
965 |
-0.52% |
328,200 |
2021/11/11 |
978 |
997 |
938 |
970 |
-1.22% |
373,500 |
2021/11/10 |
933 |
986 |
933 |
982 |
+4.80% |
250,900 |
2021/11/9 |
919 |
942 |
914 |
937 |
+0.97% |
190,900 |
2021/11/8 |
856 |
949 |
856 |
928 |
+10.34% |
465,700 |
2021/11/5 |
829 |
844 |
816 |
841 |
+0.96% |
91,000 |
2021/11/4 |
821 |
833 |
816 |
833 |
+2.08% |
49,400 |
2021/11/2 |
817 |
821 |
812 |
816 |
-0.37% |
51,000 |
2021/11/1 |
824 |
825 |
811 |
819 |
+1.24% |
55,000 |
2021/10/29 |
816 |
821 |
806 |
809 |
-1.10% |
29,900 |
2021/10/28 |
806 |
818 |
789 |
818 |
+1.49% |
412,200 |
2021/10/27 |
810 |
811 |
794 |
806 |
-0.37% |
57,000 |
2021/10/26 |
796 |
809 |
795 |
809 |
+2.02% |
32,800 |
2021/10/25 |
788 |
799 |
788 |
793 |
-0.25% |
31,400 |
2021/10/22 |
796 |
802 |
790 |
795 |
-1.24% |
54,300 |
2021/10/21 |
800 |
819 |
800 |
805 |
-0.12% |
42,900 |
2021/10/20 |
812 |
828 |
801 |
806 |
-1.10% |
84,500 |
2021/10/19 |
801 |
823 |
801 |
815 |
+0.74% |
58,300 |
2021/10/18 |
788 |
809 |
786 |
809 |
+1.25% |
60,600 |
2021/10/15 |
809 |
809 |
782 |
799 |
-0.37% |
92,800 |
2021/10/14 |
830 |
830 |
791 |
802 |
-4.18% |
134,200 |
2021/10/13 |
852 |
853 |
834 |
837 |
-1.76% |
65,100 |
2021/10/12 |
845 |
852 |
831 |
852 |
-0.12% |
71,500 |
2021/10/11 |
864 |
869 |
847 |
853 |
-1.61% |
131,200 |
2021/10/8 |
863 |
870 |
850 |
867 |
+2.97% |
110,900 |
2021/10/7 |
859 |
868 |
841 |
842 |
-0.94% |
100,400 |
2021/10/6 |
851 |
874 |
845 |
850 |
+0.95% |
128,300 |
2021/10/5 |
820 |
851 |
813 |
842 |
+1.81% |
135,600 |
2021/10/4 |
821 |
837 |
817 |
827 |
+0.12% |
78,400 |
2021/10/1 |
828 |
834 |
819 |
826 |
-1.08% |
69,600 |
2021/9/30 |
850 |
850 |
835 |
835 |
-1.65% |
45,100 |
2021/9/29 |
841 |
849 |
831 |
849 |
-0.82% |
79,300 |
2021/9/28 |
851 |
857 |
841 |
856 |
+0.94% |
96,800 |
2021/9/27 |
862 |
862 |
847 |
848 |
-1.05% |
50,400 |
|