日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/10/28 |
2,794 |
2,798 |
2,794 |
2,794 |
-0.04% |
54,100 |
2022/10/27 |
2,795 |
2,795 |
2,794 |
2,795 |
-0.04% |
800 |
2022/10/26 |
2,795 |
2,796 |
2,794 |
2,796 |
+0.07% |
4,900 |
2022/10/25 |
2,795 |
2,796 |
2,794 |
2,794 |
-0.07% |
1,200 |
2022/10/24 |
2,794 |
2,796 |
2,794 |
2,796 |
+0.07% |
6,200 |
2022/10/21 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
1,700 |
2022/10/20 |
2,795 |
2,795 |
2,794 |
2,794 |
-0.07% |
2,100 |
2022/10/19 |
2,794 |
2,796 |
2,794 |
2,796 |
+0.07% |
5,100 |
2022/10/18 |
2,795 |
2,796 |
2,794 |
2,794 |
+0.00% |
7,800 |
2022/10/17 |
2,794 |
2,795 |
2,794 |
2,794 |
+0.00% |
1,700 |
2022/10/14 |
2,794 |
2,797 |
2,794 |
2,794 |
-0.14% |
4,500 |
2022/10/13 |
2,794 |
2,798 |
2,793 |
2,798 |
+0.14% |
35,000 |
2022/10/12 |
2,795 |
2,800 |
2,794 |
2,794 |
+0.00% |
35,400 |
2022/10/11 |
2,795 |
2,800 |
2,794 |
2,794 |
-0.04% |
18,000 |
2022/10/7 |
2,794 |
2,800 |
2,794 |
2,795 |
+0.00% |
30,900 |
2022/10/6 |
2,795 |
2,797 |
2,794 |
2,795 |
+0.00% |
6,100 |
2022/10/5 |
2,799 |
2,799 |
2,795 |
2,795 |
-0.18% |
4,500 |
2022/10/4 |
2,797 |
2,800 |
2,794 |
2,800 |
+0.11% |
24,600 |
2022/10/3 |
2,796 |
2,798 |
2,796 |
2,797 |
+0.00% |
2,700 |
2022/9/30 |
2,795 |
2,797 |
2,794 |
2,797 |
+0.11% |
15,600 |
2022/9/29 |
2,795 |
2,795 |
2,794 |
2,794 |
-0.11% |
43,900 |
2022/9/28 |
2,796 |
2,798 |
2,794 |
2,797 |
+0.04% |
8,100 |
2022/9/27 |
2,794 |
2,796 |
2,794 |
2,796 |
+0.07% |
3,100 |
2022/9/26 |
2,795 |
2,795 |
2,794 |
2,794 |
-0.11% |
3,000 |
2022/9/22 |
2,796 |
2,798 |
2,795 |
2,797 |
+0.07% |
3,300 |
2022/9/21 |
2,795 |
2,797 |
2,795 |
2,795 |
-0.07% |
3,200 |
2022/9/20 |
2,796 |
2,797 |
2,794 |
2,797 |
+0.04% |
11,400 |
2022/9/16 |
2,797 |
2,797 |
2,795 |
2,796 |
-0.04% |
9,900 |
2022/9/15 |
2,798 |
2,798 |
2,795 |
2,797 |
-0.07% |
800 |
2022/9/14 |
2,797 |
2,799 |
2,795 |
2,799 |
+0.07% |
1,900 |
2022/9/13 |
2,796 |
2,798 |
2,795 |
2,797 |
+0.00% |
11,600 |
2022/9/12 |
2,798 |
2,798 |
2,793 |
2,797 |
+0.00% |
23,600 |
2022/9/9 |
2,798 |
2,798 |
2,794 |
2,797 |
-0.11% |
10,500 |
2022/9/8 |
2,795 |
2,800 |
2,793 |
2,800 |
+0.18% |
10,500 |
2022/9/7 |
2,794 |
2,795 |
2,793 |
2,795 |
+0.04% |
3,700 |
2022/9/6 |
2,793 |
2,795 |
2,793 |
2,794 |
+0.04% |
6,200 |
2022/9/5 |
2,793 |
2,794 |
2,793 |
2,793 |
+0.00% |
7,000 |
2022/9/2 |
2,794 |
2,794 |
2,793 |
2,793 |
+0.00% |
11,300 |
2022/9/1 |
2,793 |
2,795 |
2,793 |
2,793 |
+0.00% |
11,800 |
2022/8/31 |
2,794 |
2,795 |
2,793 |
2,793 |
+0.00% |
7,100 |
2022/8/30 |
2,795 |
2,795 |
2,793 |
2,793 |
-0.07% |
92,100 |
2022/8/29 |
2,795 |
2,795 |
2,793 |
2,795 |
+0.07% |
5,000 |
2022/8/26 |
2,793 |
2,794 |
2,793 |
2,793 |
-0.07% |
4,800 |
2022/8/25 |
2,795 |
2,795 |
2,793 |
2,795 |
+0.00% |
2,400 |
2022/8/24 |
2,793 |
2,795 |
2,793 |
2,795 |
+0.00% |
2,400 |
2022/8/23 |
2,794 |
2,795 |
2,793 |
2,795 |
+0.07% |
2,900 |
2022/8/22 |
2,793 |
2,795 |
2,793 |
2,793 |
+0.00% |
2,400 |
2022/8/19 |
2,793 |
2,795 |
2,793 |
2,793 |
-0.07% |
2,200 |
2022/8/18 |
2,794 |
2,795 |
2,793 |
2,795 |
+0.04% |
6,300 |
2022/8/17 |
2,793 |
2,794 |
2,793 |
2,794 |
+0.00% |
6,100 |
2022/8/16 |
2,794 |
2,796 |
2,793 |
2,794 |
+0.00% |
16,000 |
2022/8/15 |
2,795 |
2,796 |
2,794 |
2,794 |
-0.04% |
4,000 |
2022/8/12 |
2,793 |
2,796 |
2,793 |
2,795 |
+0.11% |
31,300 |
2022/8/10 |
2,792 |
2,795 |
2,792 |
2,792 |
-0.04% |
37,100 |
2022/8/9 |
2,794 |
2,794 |
2,792 |
2,793 |
+0.00% |
14,800 |
2022/8/8 |
2,795 |
2,799 |
2,793 |
2,793 |
-0.11% |
23,400 |
2022/8/5 |
2,798 |
2,799 |
2,796 |
2,796 |
-0.07% |
21,200 |
2022/8/4 |
2,798 |
2,799 |
2,796 |
2,798 |
+0.04% |
57,500 |
2022/8/3 |
2,797 |
2,799 |
2,796 |
2,797 |
+0.04% |
46,100 |
2022/8/2 |
2,798 |
2,799 |
2,795 |
2,796 |
-0.07% |
44,500 |
2022/8/1 |
2,797 |
2,799 |
2,797 |
2,798 |
+0.04% |
16,500 |
2022/7/29 |
2,797 |
2,799 |
2,797 |
2,797 |
+0.00% |
31,600 |
2022/7/28 |
2,797 |
2,799 |
2,797 |
2,797 |
+0.00% |
15,800 |
2022/7/27 |
2,798 |
2,799 |
2,797 |
2,797 |
-0.07% |
3,700 |
2022/7/26 |
2,798 |
2,799 |
2,797 |
2,799 |
+0.04% |
13,600 |
2022/7/25 |
2,799 |
2,800 |
2,797 |
2,798 |
-0.04% |
42,000 |
2022/7/22 |
2,799 |
2,800 |
2,798 |
2,799 |
+0.00% |
20,300 |
2022/7/21 |
2,801 |
2,801 |
2,798 |
2,799 |
-0.07% |
13,700 |
2022/7/20 |
2,800 |
2,801 |
2,799 |
2,801 |
+0.11% |
57,300 |
2022/7/19 |
2,798 |
2,799 |
2,798 |
2,798 |
+0.00% |
20,600 |
2022/7/15 |
2,799 |
2,799 |
2,798 |
2,798 |
+0.00% |
13,100 |
2022/7/14 |
2,798 |
2,799 |
2,797 |
2,798 |
+0.00% |
18,300 |
2022/7/13 |
2,797 |
2,799 |
2,797 |
2,798 |
-0.04% |
27,500 |
2022/7/12 |
2,798 |
2,799 |
2,797 |
2,799 |
+0.04% |
66,900 |
2022/7/11 |
2,800 |
2,800 |
2,798 |
2,798 |
-0.04% |
43,300 |
2022/7/8 |
2,799 |
2,804 |
2,798 |
2,799 |
+0.04% |
62,200 |
2022/7/7 |
2,799 |
2,801 |
2,798 |
2,798 |
+0.00% |
51,900 |
2022/7/6 |
2,798 |
2,799 |
2,797 |
2,798 |
+0.04% |
24,000 |
2022/7/5 |
2,797 |
2,798 |
2,796 |
2,797 |
+0.00% |
40,200 |
2022/7/4 |
2,797 |
2,798 |
2,796 |
2,797 |
+0.00% |
47,100 |
2022/7/1 |
2,798 |
2,798 |
2,795 |
2,797 |
+0.07% |
58,500 |
2022/6/30 |
2,795 |
2,798 |
2,794 |
2,795 |
-0.11% |
120,200 |
2022/6/29 |
2,797 |
2,848 |
2,789 |
2,798 |
+0.25% |
1,207,300 |
2022/6/28 |
2,752 |
2,816 |
2,746 |
2,791 |
+0.25% |
43,100 |
2022/6/27 |
2,787 |
2,787 |
2,746 |
2,784 |
+0.69% |
18,800 |
2022/6/24 |
2,771 |
2,787 |
2,711 |
2,765 |
+0.33% |
16,500 |
2022/6/23 |
2,761 |
2,793 |
2,741 |
2,756 |
-0.18% |
23,200 |
2022/6/22 |
2,777 |
2,793 |
2,735 |
2,761 |
-1.36% |
15,800 |
2022/6/21 |
2,789 |
2,805 |
2,746 |
2,799 |
+1.60% |
22,600 |
2022/6/20 |
2,727 |
2,786 |
2,727 |
2,755 |
+0.11% |
15,000 |
2022/6/17 |
2,685 |
2,752 |
2,674 |
2,752 |
+0.81% |
17,400 |
2022/6/16 |
2,757 |
2,758 |
2,699 |
2,730 |
+0.15% |
30,100 |
2022/6/15 |
2,797 |
2,829 |
2,694 |
2,726 |
-2.54% |
13,400 |
2022/6/14 |
2,738 |
2,803 |
2,725 |
2,797 |
+0.39% |
16,700 |
2022/6/13 |
2,716 |
2,786 |
2,716 |
2,786 |
-0.85% |
5,300 |
2022/6/10 |
2,789 |
2,810 |
2,751 |
2,810 |
+1.70% |
17,400 |
2022/6/9 |
2,749 |
2,788 |
2,745 |
2,763 |
+0.91% |
9,100 |
2022/6/8 |
2,720 |
2,743 |
2,714 |
2,738 |
+0.66% |
4,600 |
2022/6/7 |
2,809 |
2,813 |
2,720 |
2,720 |
-3.17% |
15,600 |
2022/6/6 |
2,708 |
2,840 |
2,677 |
2,809 |
+2.15% |
30,900 |
2022/6/3 |
2,732 |
2,750 |
2,675 |
2,750 |
+0.95% |
9,300 |
2022/6/2 |
2,740 |
2,740 |
2,685 |
2,724 |
-0.84% |
9,200 |
2022/6/1 |
2,736 |
2,747 |
2,704 |
2,747 |
+0.29% |
3,700 |
2022/5/31 |
2,746 |
2,746 |
2,692 |
2,739 |
-0.07% |
14,200 |
2022/5/30 |
2,778 |
2,790 |
2,679 |
2,741 |
+0.48% |
30,300 |
2022/5/27 |
2,784 |
2,784 |
2,670 |
2,728 |
-0.76% |
8,300 |
2022/5/26 |
2,715 |
2,778 |
2,704 |
2,749 |
+1.36% |
16,600 |
2022/5/25 |
2,645 |
2,718 |
2,645 |
2,712 |
+1.69% |
16,300 |
2022/5/24 |
2,679 |
2,699 |
2,635 |
2,667 |
-1.70% |
13,500 |
2022/5/23 |
2,761 |
2,761 |
2,710 |
2,713 |
-0.62% |
7,800 |
2022/5/20 |
2,702 |
2,745 |
2,680 |
2,730 |
+1.22% |
15,400 |
2022/5/19 |
2,707 |
2,730 |
2,669 |
2,697 |
-1.39% |
13,200 |
2022/5/18 |
2,710 |
2,745 |
2,691 |
2,735 |
+0.81% |
22,500 |
2022/5/17 |
2,655 |
2,736 |
2,653 |
2,713 |
+1.16% |
16,000 |
2022/5/16 |
2,707 |
2,707 |
2,672 |
2,682 |
+0.56% |
12,300 |
2022/5/13 |
2,617 |
2,708 |
2,617 |
2,667 |
+1.37% |
31,100 |
2022/5/12 |
2,625 |
2,665 |
2,606 |
2,631 |
-0.60% |
25,000 |
2022/5/11 |
2,609 |
2,720 |
2,559 |
2,647 |
-0.11% |
20,400 |
2022/5/10 |
2,604 |
2,660 |
2,600 |
2,650 |
+0.04% |
21,800 |
2022/5/9 |
2,604 |
2,671 |
2,604 |
2,649 |
+0.72% |
27,600 |
2022/5/6 |
2,504 |
2,650 |
2,472 |
2,630 |
+4.37% |
46,200 |
2022/5/2 |
2,518 |
2,553 |
2,462 |
2,520 |
+0.08% |
23,400 |
2022/4/28 |
2,401 |
2,518 |
2,370 |
2,518 |
+4.52% |
35,700 |
|