日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/3/10 |
287 |
287 |
287 |
287 |
+0.00% |
23,400 |
2022/3/9 |
287 |
287 |
287 |
287 |
+0.00% |
19,600 |
2022/3/8 |
287 |
287 |
287 |
287 |
+0.00% |
3,800 |
2022/3/7 |
287 |
288 |
287 |
287 |
-0.35% |
5,100 |
2022/3/4 |
287 |
288 |
287 |
288 |
+0.35% |
3,200 |
2022/3/3 |
287 |
287 |
287 |
287 |
+0.00% |
8,900 |
2022/3/2 |
287 |
287 |
287 |
287 |
-0.35% |
6,200 |
2022/3/1 |
288 |
288 |
287 |
288 |
+0.35% |
1,600 |
2022/2/28 |
287 |
287 |
287 |
287 |
-0.35% |
6,100 |
2022/2/25 |
287 |
288 |
286 |
288 |
-0.35% |
22,500 |
2022/2/24 |
286 |
289 |
286 |
289 |
+0.00% |
53,100 |
2022/2/22 |
289 |
289 |
289 |
289 |
+0.00% |
3,200 |
2022/2/21 |
289 |
289 |
289 |
289 |
+0.00% |
8,500 |
2022/2/18 |
289 |
289 |
282 |
289 |
-0.34% |
36,400 |
2022/2/17 |
290 |
290 |
289 |
290 |
+0.35% |
14,000 |
2022/2/16 |
289 |
289 |
289 |
289 |
+0.00% |
5,700 |
2022/2/15 |
289 |
289 |
289 |
289 |
+0.00% |
26,900 |
2022/2/14 |
289 |
289 |
289 |
289 |
+0.00% |
25,000 |
2022/2/10 |
289 |
290 |
289 |
289 |
+0.00% |
46,000 |
2022/2/9 |
289 |
289 |
289 |
289 |
-0.34% |
14,700 |
2022/2/8 |
289 |
290 |
289 |
290 |
+0.35% |
16,800 |
2022/2/7 |
289 |
289 |
289 |
289 |
+0.00% |
14,200 |
2022/2/4 |
289 |
289 |
289 |
289 |
+0.00% |
17,100 |
2022/2/3 |
289 |
290 |
289 |
289 |
+0.00% |
12,300 |
2022/2/2 |
289 |
289 |
289 |
289 |
+0.00% |
15,900 |
2022/2/1 |
289 |
290 |
289 |
289 |
+0.00% |
10,200 |
2022/1/31 |
290 |
290 |
289 |
289 |
+0.00% |
39,100 |
2022/1/28 |
290 |
290 |
289 |
289 |
-0.34% |
7,100 |
2022/1/27 |
289 |
290 |
289 |
290 |
+0.35% |
27,400 |
2022/1/26 |
289 |
290 |
289 |
289 |
-0.34% |
23,300 |
2022/1/25 |
289 |
290 |
289 |
290 |
+0.69% |
32,100 |
2022/1/24 |
289 |
289 |
288 |
288 |
+0.00% |
13,700 |
2022/1/21 |
288 |
288 |
288 |
288 |
+0.00% |
21,500 |
2022/1/20 |
289 |
289 |
288 |
288 |
-0.35% |
13,200 |
2022/1/19 |
288 |
289 |
288 |
289 |
+0.00% |
21,900 |
2022/1/18 |
289 |
289 |
289 |
289 |
+0.35% |
5,200 |
2022/1/17 |
288 |
289 |
288 |
288 |
+0.00% |
13,300 |
2022/1/14 |
288 |
288 |
288 |
288 |
-0.35% |
14,000 |
2022/1/13 |
288 |
289 |
288 |
289 |
+0.00% |
7,300 |
2022/1/12 |
289 |
289 |
288 |
289 |
+0.00% |
14,800 |
2022/1/11 |
288 |
289 |
288 |
289 |
+0.35% |
21,500 |
2022/1/7 |
288 |
289 |
288 |
288 |
+0.00% |
25,100 |
2022/1/6 |
288 |
289 |
288 |
288 |
+0.00% |
13,700 |
2022/1/5 |
288 |
289 |
288 |
288 |
+0.00% |
21,100 |
2022/1/4 |
288 |
289 |
288 |
288 |
+0.00% |
36,300 |
2021/12/30 |
287 |
289 |
287 |
288 |
+0.35% |
33,800 |
2021/12/29 |
287 |
287 |
286 |
287 |
-0.35% |
54,300 |
2021/12/28 |
287 |
288 |
286 |
288 |
+0.35% |
26,800 |
2021/12/27 |
287 |
287 |
286 |
287 |
+0.35% |
21,000 |
2021/12/24 |
286 |
287 |
286 |
286 |
+0.00% |
53,600 |
2021/12/23 |
287 |
287 |
286 |
286 |
+0.00% |
19,200 |
2021/12/22 |
286 |
287 |
286 |
286 |
+0.00% |
21,500 |
2021/12/21 |
287 |
287 |
286 |
286 |
-0.35% |
35,800 |
2021/12/20 |
287 |
288 |
287 |
287 |
+0.00% |
43,500 |
2021/12/17 |
287 |
287 |
287 |
287 |
+0.00% |
24,900 |
2021/12/16 |
287 |
288 |
287 |
287 |
+0.00% |
17,700 |
2021/12/15 |
286 |
288 |
286 |
287 |
+0.35% |
71,200 |
2021/12/14 |
286 |
286 |
285 |
286 |
+0.35% |
98,400 |
2021/12/13 |
288 |
296 |
283 |
285 |
+7.55% |
117,300 |
2021/12/10 |
265 |
266 |
264 |
265 |
+0.00% |
5,200 |
2021/12/9 |
266 |
269 |
265 |
265 |
-1.12% |
3,000 |
2021/12/8 |
270 |
270 |
265 |
268 |
-0.74% |
2,400 |
2021/12/7 |
268 |
270 |
262 |
270 |
+0.37% |
7,100 |
2021/12/6 |
270 |
270 |
269 |
269 |
-0.37% |
200 |
2021/12/3 |
267 |
274 |
267 |
270 |
+1.12% |
2,600 |
2021/12/2 |
267 |
267 |
267 |
267 |
-1.11% |
300 |
2021/12/1 |
256 |
282 |
253 |
270 |
+1.89% |
8,300 |
2021/11/30 |
270 |
270 |
265 |
265 |
-1.85% |
1,800 |
2021/11/29 |
282 |
282 |
269 |
270 |
-3.91% |
1,300 |
2021/11/26 |
285 |
285 |
264 |
281 |
-1.75% |
7,100 |
2021/11/25 |
286 |
290 |
285 |
286 |
-1.38% |
3,800 |
2021/11/24 |
289 |
290 |
289 |
290 |
+0.69% |
1,300 |
2021/11/22 |
290 |
290 |
286 |
288 |
-0.69% |
1,700 |
2021/11/19 |
295 |
295 |
290 |
290 |
-0.34% |
3,500 |
2021/11/18 |
298 |
298 |
288 |
291 |
-0.34% |
2,500 |
2021/11/17 |
298 |
298 |
290 |
292 |
-1.02% |
1,700 |
2021/11/16 |
286 |
303 |
286 |
295 |
+3.15% |
8,800 |
2021/11/15 |
288 |
289 |
285 |
286 |
-1.04% |
4,400 |
2021/11/12 |
288 |
292 |
288 |
289 |
-1.70% |
4,500 |
2021/11/11 |
304 |
304 |
292 |
294 |
-1.67% |
9,300 |
2021/11/10 |
300 |
304 |
298 |
299 |
-0.33% |
900 |
2021/11/9 |
305 |
305 |
296 |
300 |
-0.33% |
9,400 |
2021/11/8 |
299 |
329 |
297 |
301 |
+3.08% |
32,200 |
2021/11/5 |
292 |
296 |
290 |
292 |
-0.68% |
2,200 |
2021/11/4 |
294 |
294 |
288 |
294 |
+1.38% |
4,400 |
2021/11/2 |
291 |
292 |
290 |
290 |
-0.34% |
500 |
2021/11/1 |
287 |
294 |
285 |
291 |
+1.39% |
5,300 |
2021/10/29 |
292 |
292 |
287 |
287 |
-0.35% |
700 |
2021/10/28 |
290 |
290 |
285 |
288 |
-0.69% |
4,300 |
2021/10/27 |
290 |
290 |
290 |
290 |
+0.35% |
400 |
2021/10/26 |
295 |
296 |
288 |
289 |
+0.00% |
4,800 |
2021/10/25 |
296 |
296 |
289 |
289 |
+0.00% |
4,400 |
2021/10/22 |
292 |
298 |
288 |
289 |
+0.35% |
4,700 |
2021/10/21 |
289 |
293 |
288 |
288 |
+0.00% |
1,800 |
2021/10/20 |
292 |
293 |
287 |
288 |
+0.35% |
3,700 |
2021/10/19 |
294 |
294 |
287 |
287 |
-2.05% |
3,800 |
2021/10/18 |
290 |
293 |
285 |
293 |
+1.03% |
2,900 |
2021/10/15 |
286 |
292 |
285 |
290 |
+1.40% |
2,300 |
2021/10/14 |
290 |
290 |
284 |
286 |
+0.00% |
4,200 |
2021/10/13 |
295 |
295 |
285 |
286 |
-1.38% |
6,700 |
2021/10/12 |
291 |
291 |
283 |
290 |
-0.34% |
1,200 |
2021/10/11 |
293 |
294 |
281 |
291 |
+2.11% |
11,200 |
2021/10/8 |
280 |
298 |
280 |
285 |
+1.06% |
10,400 |
2021/10/7 |
287 |
287 |
282 |
282 |
-2.08% |
5,700 |
2021/10/6 |
293 |
299 |
286 |
288 |
-1.03% |
10,000 |
2021/10/5 |
296 |
297 |
285 |
291 |
-1.69% |
8,800 |
2021/10/4 |
310 |
310 |
285 |
296 |
+0.34% |
20,600 |
2021/10/1 |
305 |
360 |
286 |
295 |
-1.67% |
223,800 |
2021/9/30 |
279 |
340 |
276 |
300 |
+9.89% |
152,300 |
2021/9/29 |
265 |
284 |
265 |
273 |
+2.63% |
17,000 |
2021/9/28 |
276 |
276 |
266 |
266 |
-1.85% |
4,100 |
2021/9/27 |
276 |
278 |
263 |
271 |
+0.74% |
7,700 |
2021/9/24 |
262 |
270 |
262 |
269 |
+3.07% |
5,000 |
2021/9/22 |
268 |
272 |
261 |
261 |
-2.25% |
6,700 |
2021/9/21 |
261 |
273 |
258 |
267 |
+3.09% |
5,400 |
2021/9/17 |
259 |
261 |
259 |
259 |
+0.00% |
3,100 |
2021/9/16 |
260 |
260 |
259 |
259 |
-1.15% |
1,300 |
2021/9/15 |
260 |
262 |
260 |
262 |
+0.77% |
900 |
2021/9/14 |
260 |
264 |
259 |
260 |
+0.00% |
2,400 |
2021/9/13 |
263 |
263 |
260 |
260 |
-1.52% |
2,000 |
2021/9/10 |
264 |
264 |
263 |
264 |
+0.00% |
600 |
2021/9/9 |
264 |
264 |
263 |
264 |
+0.38% |
1,300 |
2021/9/8 |
256 |
265 |
256 |
263 |
+2.73% |
9,500 |
|