日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/2/24 |
2,333 |
2,780 |
2,314 |
2,671 |
+16.13% |
463,800 |
2022/2/22 |
2,140 |
2,300 |
2,139 |
2,300 |
+9.63% |
249,200 |
2022/2/21 |
2,089 |
2,107 |
2,059 |
2,098 |
-0.19% |
132,200 |
2022/2/18 |
2,014 |
2,102 |
1,980 |
2,102 |
+5.47% |
153,200 |
2022/2/17 |
1,946 |
1,994 |
1,946 |
1,993 |
+1.94% |
70,100 |
2022/2/16 |
1,920 |
1,955 |
1,920 |
1,955 |
+2.68% |
74,600 |
2022/2/15 |
1,890 |
1,916 |
1,888 |
1,904 |
+0.47% |
43,400 |
2022/2/14 |
1,899 |
1,913 |
1,891 |
1,895 |
-0.79% |
40,600 |
2022/2/10 |
1,905 |
1,918 |
1,900 |
1,910 |
+0.63% |
26,400 |
2022/2/9 |
1,903 |
1,909 |
1,897 |
1,898 |
-0.21% |
19,400 |
2022/2/8 |
1,895 |
1,910 |
1,895 |
1,902 |
+0.21% |
21,900 |
2022/2/7 |
1,900 |
1,908 |
1,893 |
1,898 |
-0.11% |
27,700 |
2022/2/4 |
1,887 |
1,904 |
1,885 |
1,900 |
+0.26% |
30,700 |
2022/2/3 |
1,896 |
1,910 |
1,895 |
1,895 |
-0.63% |
26,700 |
2022/2/2 |
1,900 |
1,917 |
1,898 |
1,907 |
+0.05% |
26,300 |
2022/2/1 |
1,895 |
1,916 |
1,895 |
1,906 |
+0.26% |
13,000 |
2022/1/31 |
1,900 |
1,910 |
1,883 |
1,901 |
+0.53% |
19,100 |
2022/1/28 |
1,900 |
1,903 |
1,878 |
1,891 |
+0.05% |
14,600 |
2022/1/27 |
1,910 |
1,913 |
1,868 |
1,890 |
-1.00% |
19,500 |
2022/1/26 |
1,900 |
1,911 |
1,900 |
1,909 |
+0.74% |
7,700 |
2022/1/25 |
1,905 |
1,915 |
1,882 |
1,895 |
-0.21% |
19,200 |
2022/1/24 |
1,890 |
1,899 |
1,877 |
1,899 |
+1.06% |
11,000 |
2022/1/21 |
1,888 |
1,894 |
1,872 |
1,879 |
-0.37% |
10,500 |
2022/1/20 |
1,851 |
1,890 |
1,851 |
1,886 |
+1.78% |
14,100 |
2022/1/19 |
1,860 |
1,870 |
1,850 |
1,853 |
-0.75% |
23,700 |
2022/1/18 |
1,907 |
1,916 |
1,865 |
1,867 |
-2.56% |
53,700 |
2022/1/17 |
1,932 |
1,937 |
1,909 |
1,916 |
-1.29% |
12,800 |
2022/1/14 |
1,927 |
1,941 |
1,900 |
1,941 |
+0.52% |
22,400 |
2022/1/13 |
1,945 |
1,945 |
1,930 |
1,931 |
-0.72% |
8,900 |
2022/1/12 |
1,931 |
1,959 |
1,931 |
1,945 |
+0.83% |
15,600 |
2022/1/11 |
1,950 |
1,950 |
1,922 |
1,929 |
-1.43% |
19,200 |
2022/1/7 |
1,960 |
1,965 |
1,947 |
1,957 |
+0.00% |
10,700 |
2022/1/6 |
1,972 |
1,984 |
1,955 |
1,957 |
-1.06% |
19,200 |
2022/1/5 |
1,982 |
1,990 |
1,971 |
1,978 |
-0.20% |
14,500 |
2022/1/4 |
1,982 |
1,984 |
1,970 |
1,982 |
+0.81% |
28,300 |
2021/12/30 |
1,955 |
1,966 |
1,950 |
1,966 |
+0.92% |
10,900 |
2021/12/29 |
1,949 |
1,971 |
1,943 |
1,948 |
-0.05% |
23,100 |
2021/12/28 |
1,949 |
1,960 |
1,940 |
1,949 |
+0.00% |
19,900 |
2021/12/27 |
1,950 |
1,952 |
1,940 |
1,949 |
+0.00% |
12,500 |
2021/12/24 |
1,933 |
1,949 |
1,933 |
1,949 |
+0.93% |
7,600 |
2021/12/23 |
1,930 |
1,937 |
1,930 |
1,931 |
+0.21% |
5,200 |
2021/12/22 |
1,940 |
1,949 |
1,927 |
1,927 |
-0.62% |
9,100 |
2021/12/21 |
1,920 |
1,959 |
1,920 |
1,939 |
+1.57% |
11,800 |
2021/12/20 |
1,958 |
1,958 |
1,907 |
1,909 |
-2.60% |
11,700 |
2021/12/17 |
1,938 |
1,960 |
1,931 |
1,960 |
+1.14% |
13,700 |
2021/12/16 |
1,937 |
1,955 |
1,937 |
1,938 |
+0.21% |
24,600 |
2021/12/15 |
1,948 |
1,955 |
1,934 |
1,934 |
-0.36% |
16,800 |
2021/12/14 |
1,935 |
1,946 |
1,934 |
1,941 |
+0.36% |
11,500 |
2021/12/13 |
1,930 |
1,942 |
1,930 |
1,934 |
+0.47% |
15,900 |
2021/12/10 |
1,948 |
1,948 |
1,925 |
1,925 |
-0.47% |
22,800 |
2021/12/9 |
1,930 |
1,940 |
1,916 |
1,934 |
+0.00% |
18,100 |
2021/12/8 |
1,895 |
1,939 |
1,895 |
1,934 |
+2.27% |
31,600 |
2021/12/7 |
1,880 |
1,908 |
1,866 |
1,891 |
+2.44% |
90,700 |
2021/12/6 |
1,845 |
1,848 |
1,841 |
1,846 |
+0.00% |
6,200 |
2021/12/3 |
1,850 |
1,852 |
1,846 |
1,846 |
+0.05% |
5,100 |
2021/12/2 |
1,859 |
1,859 |
1,845 |
1,845 |
-0.65% |
5,800 |
2021/12/1 |
1,855 |
1,857 |
1,848 |
1,857 |
-0.16% |
6,800 |
2021/11/30 |
1,865 |
1,870 |
1,855 |
1,860 |
+0.00% |
10,500 |
2021/11/29 |
1,849 |
1,860 |
1,847 |
1,860 |
+0.38% |
6,200 |
2021/11/26 |
1,858 |
1,858 |
1,849 |
1,853 |
-0.38% |
7,300 |
2021/11/25 |
1,861 |
1,868 |
1,857 |
1,860 |
-0.37% |
4,800 |
2021/11/24 |
1,860 |
1,867 |
1,855 |
1,867 |
+0.38% |
4,200 |
2021/11/22 |
1,860 |
1,860 |
1,851 |
1,860 |
+0.00% |
3,400 |
2021/11/19 |
1,858 |
1,860 |
1,853 |
1,860 |
-0.05% |
2,900 |
2021/11/18 |
1,862 |
1,863 |
1,856 |
1,861 |
+0.11% |
3,200 |
2021/11/17 |
1,855 |
1,862 |
1,852 |
1,859 |
+0.38% |
4,700 |
2021/11/16 |
1,850 |
1,854 |
1,850 |
1,852 |
+0.33% |
2,500 |
2021/11/15 |
1,846 |
1,851 |
1,842 |
1,846 |
+0.16% |
2,900 |
2021/11/12 |
1,847 |
1,848 |
1,838 |
1,843 |
+0.05% |
3,400 |
2021/11/11 |
1,840 |
1,842 |
1,839 |
1,842 |
-0.32% |
7,500 |
2021/11/10 |
1,849 |
1,850 |
1,847 |
1,848 |
-0.05% |
1,700 |
2021/11/9 |
1,848 |
1,850 |
1,843 |
1,849 |
+0.05% |
6,100 |
2021/11/8 |
1,857 |
1,857 |
1,846 |
1,848 |
-0.05% |
3,400 |
2021/11/5 |
1,849 |
1,853 |
1,848 |
1,849 |
-0.05% |
5,900 |
2021/11/4 |
1,862 |
1,862 |
1,847 |
1,850 |
-0.64% |
6,600 |
2021/11/2 |
1,859 |
1,864 |
1,858 |
1,862 |
+0.16% |
5,900 |
2021/11/1 |
1,865 |
1,869 |
1,859 |
1,859 |
-0.21% |
12,100 |
2021/10/29 |
1,858 |
1,863 |
1,858 |
1,863 |
+0.27% |
6,700 |
2021/10/28 |
1,857 |
1,858 |
1,853 |
1,858 |
+0.05% |
4,900 |
2021/10/27 |
1,852 |
1,858 |
1,850 |
1,857 |
+0.38% |
3,500 |
2021/10/26 |
1,847 |
1,851 |
1,846 |
1,850 |
+0.16% |
2,500 |
2021/10/25 |
1,841 |
1,848 |
1,841 |
1,847 |
+0.00% |
3,700 |
2021/10/22 |
1,843 |
1,850 |
1,841 |
1,847 |
+0.11% |
4,100 |
2021/10/21 |
1,847 |
1,848 |
1,843 |
1,845 |
+0.27% |
3,600 |
2021/10/20 |
1,838 |
1,840 |
1,837 |
1,840 |
+0.16% |
2,000 |
2021/10/19 |
1,836 |
1,840 |
1,835 |
1,837 |
+0.05% |
1,700 |
2021/10/18 |
1,839 |
1,839 |
1,836 |
1,836 |
+0.11% |
3,300 |
2021/10/15 |
1,829 |
1,834 |
1,829 |
1,834 |
+0.05% |
2,100 |
2021/10/14 |
1,834 |
1,834 |
1,829 |
1,833 |
-0.05% |
1,600 |
2021/10/13 |
1,830 |
1,835 |
1,830 |
1,834 |
+0.00% |
3,200 |
2021/10/12 |
1,835 |
1,835 |
1,830 |
1,834 |
+0.00% |
2,100 |
2021/10/11 |
1,834 |
1,834 |
1,831 |
1,834 |
+0.11% |
3,000 |
2021/10/8 |
1,833 |
1,834 |
1,824 |
1,832 |
+0.38% |
3,300 |
2021/10/7 |
1,830 |
1,830 |
1,820 |
1,825 |
-0.27% |
6,000 |
2021/10/6 |
1,835 |
1,835 |
1,825 |
1,830 |
+0.33% |
5,800 |
2021/10/5 |
1,827 |
1,827 |
1,820 |
1,824 |
-0.27% |
5,200 |
2021/10/4 |
1,833 |
1,834 |
1,823 |
1,829 |
-0.22% |
6,500 |
2021/10/1 |
1,835 |
1,835 |
1,829 |
1,833 |
+0.00% |
3,500 |
2021/9/30 |
1,830 |
1,833 |
1,825 |
1,833 |
+0.16% |
10,800 |
2021/9/29 |
1,821 |
1,830 |
1,821 |
1,830 |
+0.16% |
5,100 |
2021/9/28 |
1,825 |
1,829 |
1,823 |
1,827 |
+0.16% |
3,600 |
2021/9/27 |
1,823 |
1,827 |
1,821 |
1,824 |
-0.16% |
6,100 |
2021/9/24 |
1,825 |
1,828 |
1,820 |
1,827 |
+0.44% |
4,800 |
2021/9/22 |
1,818 |
1,820 |
1,816 |
1,819 |
+0.06% |
1,800 |
2021/9/21 |
1,820 |
1,823 |
1,806 |
1,818 |
-0.33% |
9,400 |
2021/9/17 |
1,825 |
1,828 |
1,819 |
1,824 |
-0.16% |
2,300 |
2021/9/16 |
1,823 |
1,827 |
1,822 |
1,827 |
+0.55% |
3,700 |
2021/9/15 |
1,825 |
1,825 |
1,815 |
1,817 |
-0.44% |
13,500 |
2021/9/14 |
1,834 |
1,835 |
1,821 |
1,825 |
-0.60% |
18,800 |
2021/9/13 |
1,837 |
1,838 |
1,835 |
1,836 |
-0.05% |
4,100 |
2021/9/10 |
1,840 |
1,843 |
1,837 |
1,837 |
-0.11% |
7,100 |
2021/9/9 |
1,840 |
1,850 |
1,838 |
1,839 |
-0.49% |
6,700 |
2021/9/8 |
1,847 |
1,849 |
1,842 |
1,848 |
+0.43% |
2,900 |
2021/9/7 |
1,838 |
1,845 |
1,836 |
1,840 |
+0.11% |
10,500 |
2021/9/6 |
1,850 |
1,850 |
1,838 |
1,838 |
-0.54% |
7,700 |
2021/9/3 |
1,852 |
1,852 |
1,843 |
1,848 |
-0.16% |
8,200 |
2021/9/2 |
1,859 |
1,860 |
1,849 |
1,851 |
+0.16% |
13,300 |
2021/9/1 |
1,853 |
1,853 |
1,845 |
1,848 |
-0.05% |
4,400 |
2021/8/31 |
1,854 |
1,854 |
1,841 |
1,849 |
+0.05% |
7,900 |
2021/8/30 |
1,835 |
1,848 |
1,835 |
1,848 |
+0.76% |
5,200 |
2021/8/27 |
1,838 |
1,838 |
1,832 |
1,834 |
-0.05% |
2,800 |
2021/8/26 |
1,834 |
1,837 |
1,831 |
1,835 |
+0.00% |
3,000 |
2021/8/25 |
1,830 |
1,835 |
1,830 |
1,835 |
+0.05% |
3,200 |
|