日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
750 |
777 |
747 |
775 |
+2.92% |
139,700 |
2023/9/26 |
774 |
774 |
753 |
753 |
-2.71% |
99,700 |
2023/9/25 |
760 |
778 |
760 |
774 |
+2.25% |
117,500 |
2023/9/22 |
745 |
759 |
737 |
757 |
+0.53% |
112,600 |
2023/9/21 |
758 |
765 |
753 |
753 |
-1.05% |
94,500 |
2023/9/20 |
762 |
770 |
757 |
761 |
-0.52% |
117,000 |
2023/9/19 |
772 |
775 |
754 |
765 |
-0.91% |
145,900 |
2023/9/15 |
779 |
783 |
770 |
772 |
-0.90% |
136,500 |
2023/9/14 |
775 |
783 |
771 |
779 |
+0.91% |
66,300 |
2023/9/13 |
776 |
776 |
764 |
772 |
-0.90% |
109,300 |
2023/9/12 |
780 |
790 |
774 |
779 |
+0.26% |
75,400 |
2023/9/11 |
786 |
790 |
777 |
777 |
-1.52% |
109,000 |
2023/9/8 |
790 |
797 |
785 |
789 |
-0.75% |
112,000 |
2023/9/7 |
813 |
813 |
790 |
795 |
-2.57% |
198,000 |
2023/9/6 |
814 |
822 |
813 |
816 |
-0.24% |
69,500 |
2023/9/5 |
813 |
822 |
808 |
818 |
+0.25% |
114,500 |
2023/9/4 |
821 |
828 |
810 |
816 |
-2.39% |
222,200 |
2023/9/1 |
830 |
844 |
828 |
836 |
-0.24% |
53,600 |
2023/8/31 |
845 |
845 |
831 |
838 |
-0.12% |
77,300 |
2023/8/30 |
845 |
848 |
834 |
839 |
-0.71% |
91,100 |
2023/8/29 |
838 |
845 |
833 |
845 |
+1.32% |
64,100 |
2023/8/28 |
839 |
843 |
825 |
834 |
+1.21% |
88,600 |
2023/8/25 |
805 |
834 |
805 |
824 |
+2.36% |
209,900 |
2023/8/24 |
799 |
807 |
790 |
805 |
+2.03% |
99,700 |
2023/8/23 |
783 |
791 |
780 |
789 |
+0.77% |
40,300 |
2023/8/22 |
796 |
799 |
773 |
783 |
-1.26% |
160,200 |
2023/8/21 |
780 |
794 |
780 |
793 |
+2.06% |
81,700 |
2023/8/18 |
767 |
781 |
765 |
777 |
-0.64% |
76,500 |
2023/8/17 |
782 |
785 |
763 |
782 |
-1.01% |
127,600 |
2023/8/16 |
795 |
802 |
783 |
790 |
-1.62% |
158,300 |
2023/8/15 |
801 |
806 |
789 |
803 |
-0.12% |
108,000 |
2023/8/14 |
803 |
827 |
800 |
804 |
-0.62% |
92,300 |
2023/8/10 |
805 |
817 |
797 |
809 |
-0.61% |
131,200 |
2023/8/9 |
790 |
818 |
786 |
814 |
+1.24% |
121,200 |
2023/8/8 |
765 |
828 |
761 |
804 |
-5.41% |
415,100 |
2023/8/7 |
847 |
855 |
836 |
850 |
+1.55% |
212,400 |
2023/8/4 |
846 |
850 |
831 |
837 |
-1.30% |
89,500 |
2023/8/3 |
844 |
862 |
838 |
848 |
-0.70% |
144,300 |
2023/8/2 |
870 |
873 |
844 |
854 |
-3.50% |
248,700 |
2023/8/1 |
873 |
888 |
867 |
885 |
+0.80% |
106,400 |
2023/7/31 |
881 |
887 |
872 |
878 |
+0.46% |
63,300 |
2023/7/28 |
873 |
878 |
856 |
874 |
-0.68% |
134,300 |
2023/7/27 |
860 |
887 |
852 |
880 |
+1.97% |
148,600 |
2023/7/26 |
870 |
872 |
860 |
863 |
-1.37% |
110,900 |
2023/7/25 |
893 |
893 |
868 |
875 |
-1.91% |
138,300 |
2023/7/24 |
884 |
893 |
878 |
892 |
+1.13% |
77,900 |
2023/7/21 |
898 |
898 |
880 |
882 |
-1.78% |
113,700 |
2023/7/20 |
900 |
909 |
894 |
898 |
-0.11% |
69,200 |
2023/7/19 |
916 |
916 |
892 |
899 |
-0.88% |
87,200 |
2023/7/18 |
886 |
907 |
883 |
907 |
+3.07% |
115,800 |
2023/7/14 |
890 |
896 |
879 |
880 |
-1.12% |
77,700 |
2023/7/13 |
874 |
892 |
869 |
890 |
+1.71% |
69,700 |
2023/7/12 |
890 |
890 |
875 |
875 |
-1.69% |
82,000 |
2023/7/11 |
884 |
900 |
880 |
890 |
+1.71% |
100,500 |
2023/7/10 |
883 |
901 |
865 |
875 |
-0.91% |
193,100 |
2023/7/7 |
888 |
893 |
874 |
883 |
-2.00% |
151,300 |
2023/7/6 |
898 |
917 |
893 |
901 |
+0.11% |
115,200 |
2023/7/5 |
909 |
915 |
900 |
900 |
-0.88% |
124,400 |
2023/7/4 |
905 |
913 |
896 |
908 |
-0.22% |
151,500 |
2023/7/3 |
920 |
930 |
908 |
910 |
-0.55% |
127,200 |
2023/6/30 |
919 |
919 |
908 |
915 |
-0.54% |
83,800 |
2023/6/29 |
914 |
930 |
911 |
920 |
+1.32% |
112,600 |
2023/6/28 |
900 |
913 |
888 |
908 |
+1.00% |
121,400 |
2023/6/27 |
904 |
905 |
880 |
899 |
-1.10% |
198,000 |
2023/6/26 |
910 |
920 |
893 |
909 |
-0.98% |
124,200 |
2023/6/23 |
935 |
957 |
909 |
918 |
-1.08% |
282,000 |
2023/6/22 |
893 |
940 |
891 |
928 |
+3.92% |
383,400 |
2023/6/21 |
892 |
906 |
887 |
893 |
-1.00% |
190,200 |
2023/6/20 |
906 |
916 |
891 |
902 |
-0.55% |
160,400 |
2023/6/19 |
919 |
919 |
896 |
907 |
-1.31% |
192,600 |
2023/6/16 |
924 |
924 |
906 |
919 |
+0.66% |
147,500 |
2023/6/15 |
926 |
931 |
910 |
913 |
-1.30% |
193,800 |
2023/6/14 |
918 |
930 |
911 |
925 |
+1.43% |
209,200 |
2023/6/13 |
933 |
943 |
904 |
912 |
-0.44% |
295,600 |
2023/6/12 |
900 |
919 |
890 |
916 |
+3.50% |
179,500 |
2023/6/9 |
897 |
903 |
876 |
885 |
+0.57% |
158,600 |
2023/6/8 |
917 |
917 |
869 |
880 |
-2.44% |
254,000 |
2023/6/7 |
899 |
927 |
890 |
902 |
+1.23% |
378,000 |
2023/6/6 |
878 |
906 |
868 |
891 |
+1.02% |
296,300 |
2023/6/5 |
895 |
898 |
876 |
882 |
+0.80% |
262,700 |
2023/6/2 |
870 |
876 |
852 |
875 |
+2.34% |
196,700 |
2023/6/1 |
845 |
863 |
838 |
855 |
+0.83% |
177,400 |
2023/5/31 |
859 |
883 |
844 |
848 |
-0.47% |
419,800 |
2023/5/30 |
839 |
874 |
838 |
852 |
+5.19% |
507,600 |
2023/5/29 |
815 |
824 |
804 |
810 |
+1.76% |
233,600 |
2023/5/26 |
813 |
813 |
794 |
796 |
-2.21% |
299,100 |
2023/5/25 |
813 |
816 |
800 |
814 |
-0.49% |
214,400 |
2023/5/24 |
823 |
830 |
810 |
818 |
-2.27% |
211,200 |
2023/5/23 |
886 |
886 |
835 |
837 |
-3.46% |
445,600 |
2023/5/22 |
837 |
872 |
836 |
867 |
+4.58% |
346,900 |
2023/5/19 |
813 |
840 |
803 |
829 |
+4.67% |
328,000 |
2023/5/18 |
786 |
805 |
779 |
792 |
+0.38% |
214,500 |
2023/5/17 |
810 |
817 |
785 |
789 |
-1.62% |
314,500 |
2023/5/16 |
837 |
837 |
792 |
802 |
-3.37% |
251,100 |
2023/5/15 |
840 |
867 |
822 |
830 |
-1.19% |
271,900 |
2023/5/12 |
844 |
869 |
832 |
840 |
+5.13% |
701,000 |
2023/5/11 |
791 |
815 |
789 |
799 |
+0.50% |
164,800 |
2023/5/10 |
794 |
803 |
790 |
795 |
+0.51% |
174,200 |
2023/5/9 |
786 |
796 |
783 |
791 |
+0.64% |
144,700 |
2023/5/8 |
784 |
792 |
776 |
786 |
+0.26% |
116,100 |
2023/5/2 |
787 |
792 |
780 |
784 |
+0.64% |
164,300 |
2023/5/1 |
783 |
784 |
774 |
779 |
+0.52% |
82,800 |
2023/4/28 |
770 |
778 |
759 |
775 |
+4.17% |
239,400 |
2023/4/27 |
759 |
759 |
743 |
744 |
-2.62% |
124,600 |
2023/4/26 |
755 |
767 |
748 |
764 |
-0.65% |
99,600 |
2023/4/25 |
775 |
775 |
766 |
769 |
-0.39% |
114,500 |
2023/4/24 |
766 |
784 |
763 |
772 |
+1.45% |
152,900 |
2023/4/21 |
762 |
771 |
753 |
761 |
-0.39% |
118,500 |
2023/4/20 |
740 |
775 |
740 |
764 |
+3.10% |
227,600 |
2023/4/19 |
738 |
744 |
729 |
741 |
+1.51% |
109,000 |
2023/4/18 |
733 |
744 |
726 |
730 |
+0.00% |
142,800 |
2023/4/17 |
731 |
734 |
726 |
730 |
+0.00% |
155,700 |
2023/4/14 |
730 |
737 |
726 |
730 |
+1.25% |
186,400 |
2023/4/13 |
691 |
723 |
688 |
721 |
+4.34% |
224,100 |
2023/4/12 |
689 |
705 |
687 |
691 |
+1.02% |
195,100 |
2023/4/11 |
690 |
695 |
676 |
684 |
-0.15% |
104,600 |
2023/4/10 |
670 |
685 |
670 |
685 |
+2.54% |
71,600 |
2023/4/7 |
664 |
669 |
654 |
668 |
+0.91% |
69,500 |
2023/4/6 |
666 |
667 |
651 |
662 |
-3.36% |
191,400 |
2023/4/5 |
697 |
699 |
682 |
685 |
-3.11% |
105,000 |
2023/4/4 |
692 |
710 |
692 |
707 |
+2.17% |
127,300 |
2023/4/3 |
710 |
714 |
692 |
692 |
-2.54% |
136,600 |
2023/3/31 |
688 |
715 |
682 |
710 |
+4.41% |
264,900 |
|