日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/10/26 |
949 |
949 |
949 |
949 |
+0.00% |
2,100 |
2023/10/25 |
950 |
950 |
949 |
949 |
+0.00% |
1,200 |
2023/10/24 |
949 |
949 |
949 |
949 |
+0.11% |
700 |
2023/10/23 |
948 |
949 |
948 |
948 |
+0.00% |
28,100 |
2023/10/20 |
948 |
948 |
948 |
948 |
+0.00% |
300 |
2023/10/19 |
948 |
949 |
948 |
948 |
-0.11% |
4,000 |
2023/10/18 |
948 |
949 |
948 |
949 |
+0.11% |
1,800 |
2023/10/17 |
948 |
948 |
948 |
948 |
+0.00% |
200 |
2023/10/16 |
948 |
949 |
948 |
948 |
+0.00% |
4,000 |
2023/10/13 |
948 |
948 |
948 |
948 |
+0.00% |
600 |
2023/10/12 |
948 |
948 |
948 |
948 |
+0.00% |
200 |
2023/10/11 |
948 |
948 |
948 |
948 |
+0.00% |
900 |
2023/10/10 |
948 |
949 |
948 |
948 |
+0.00% |
1,200 |
2023/10/6 |
948 |
949 |
948 |
948 |
+0.00% |
3,800 |
2023/10/5 |
947 |
948 |
947 |
948 |
+0.11% |
1,800 |
2023/10/4 |
947 |
947 |
947 |
947 |
+0.00% |
5,100 |
2023/10/3 |
949 |
949 |
947 |
947 |
-0.11% |
9,800 |
2023/10/2 |
948 |
948 |
947 |
948 |
+0.00% |
1,600 |
2023/9/29 |
947 |
948 |
947 |
948 |
+0.00% |
900 |
2023/9/28 |
947 |
949 |
947 |
948 |
+0.00% |
1,300 |
2023/9/27 |
947 |
950 |
947 |
948 |
+0.21% |
17,400 |
2023/9/26 |
946 |
947 |
946 |
946 |
+0.00% |
10,900 |
2023/9/25 |
947 |
947 |
945 |
946 |
+0.00% |
8,600 |
2023/9/22 |
945 |
946 |
945 |
946 |
+0.00% |
4,300 |
2023/9/21 |
946 |
946 |
946 |
946 |
+0.00% |
3,900 |
2023/9/20 |
948 |
948 |
946 |
946 |
-0.21% |
10,500 |
2023/9/19 |
948 |
949 |
947 |
948 |
+0.11% |
10,100 |
2023/9/15 |
948 |
949 |
947 |
947 |
-0.11% |
2,300 |
2023/9/14 |
948 |
950 |
947 |
948 |
+0.00% |
7,300 |
2023/9/13 |
947 |
949 |
947 |
948 |
+0.00% |
22,800 |
2023/9/12 |
947 |
950 |
947 |
948 |
+0.11% |
25,300 |
2023/9/11 |
947 |
948 |
947 |
947 |
+0.00% |
7,300 |
2023/9/8 |
947 |
948 |
947 |
947 |
+0.00% |
5,900 |
2023/9/7 |
947 |
947 |
947 |
947 |
-0.11% |
5,200 |
2023/9/6 |
948 |
948 |
947 |
948 |
+0.00% |
10,100 |
2023/9/5 |
948 |
948 |
948 |
948 |
+0.00% |
5,500 |
2023/9/4 |
948 |
949 |
947 |
948 |
+0.00% |
13,200 |
2023/9/1 |
947 |
948 |
947 |
948 |
+0.00% |
7,200 |
2023/8/31 |
948 |
948 |
947 |
948 |
+0.00% |
7,300 |
2023/8/30 |
948 |
948 |
947 |
948 |
+0.00% |
8,500 |
2023/8/29 |
948 |
949 |
947 |
948 |
+0.00% |
26,500 |
2023/8/28 |
947 |
949 |
947 |
948 |
+0.00% |
34,600 |
2023/8/25 |
948 |
949 |
947 |
948 |
+0.00% |
50,400 |
2023/8/24 |
948 |
949 |
948 |
948 |
+0.00% |
15,000 |
2023/8/23 |
948 |
949 |
948 |
948 |
+0.00% |
21,400 |
2023/8/22 |
948 |
949 |
948 |
948 |
+0.00% |
81,400 |
2023/8/21 |
948 |
948 |
948 |
948 |
+0.00% |
48,500 |
2023/8/18 |
948 |
949 |
948 |
948 |
+0.00% |
60,800 |
2023/8/17 |
948 |
949 |
948 |
948 |
+0.00% |
145,300 |
2023/8/16 |
948 |
949 |
948 |
948 |
+46.98% |
362,800 |
2023/8/15 |
645 |
645 |
645 |
645 |
+18.35% |
8,300 |
2023/8/14 |
545 |
545 |
545 |
545 |
+17.20% |
16,200 |
2023/8/10 |
457 |
467 |
457 |
465 |
+1.97% |
7,100 |
2023/8/9 |
456 |
465 |
450 |
456 |
-0.65% |
10,000 |
2023/8/8 |
461 |
461 |
456 |
459 |
+0.22% |
3,200 |
2023/8/7 |
462 |
464 |
456 |
458 |
-0.65% |
6,000 |
2023/8/4 |
471 |
474 |
456 |
461 |
-2.12% |
13,300 |
2023/8/3 |
471 |
473 |
471 |
471 |
-0.21% |
1,000 |
2023/8/2 |
475 |
476 |
470 |
472 |
-0.63% |
9,300 |
2023/8/1 |
475 |
476 |
475 |
475 |
+0.64% |
5,700 |
2023/7/31 |
474 |
475 |
472 |
472 |
+0.00% |
1,500 |
2023/7/28 |
472 |
474 |
472 |
472 |
-0.42% |
1,100 |
2023/7/27 |
477 |
477 |
473 |
474 |
+0.21% |
3,700 |
2023/7/26 |
476 |
476 |
471 |
473 |
+0.21% |
2,900 |
2023/7/25 |
477 |
477 |
472 |
472 |
+0.21% |
1,500 |
2023/7/24 |
475 |
476 |
471 |
471 |
+0.00% |
1,700 |
2023/7/21 |
471 |
473 |
471 |
471 |
+0.00% |
3,800 |
2023/7/20 |
474 |
474 |
471 |
471 |
-0.63% |
2,000 |
2023/7/19 |
474 |
474 |
473 |
474 |
+0.00% |
1,000 |
2023/7/18 |
472 |
474 |
472 |
474 |
+0.21% |
1,800 |
2023/7/14 |
471 |
474 |
470 |
473 |
+0.42% |
3,800 |
2023/7/13 |
474 |
474 |
471 |
471 |
-0.63% |
600 |
2023/7/12 |
474 |
475 |
473 |
474 |
+0.00% |
1,300 |
2023/7/11 |
470 |
475 |
470 |
474 |
+0.42% |
2,200 |
2023/7/10 |
476 |
476 |
471 |
472 |
-0.63% |
7,000 |
2023/7/7 |
470 |
475 |
470 |
475 |
+0.64% |
7,000 |
2023/7/6 |
480 |
480 |
471 |
472 |
-0.21% |
7,700 |
2023/7/5 |
481 |
488 |
472 |
473 |
-3.27% |
10,800 |
2023/7/4 |
479 |
489 |
479 |
489 |
+1.03% |
12,900 |
2023/7/3 |
483 |
484 |
468 |
484 |
-0.82% |
29,400 |
2023/6/30 |
499 |
499 |
485 |
488 |
-1.21% |
7,900 |
2023/6/29 |
481 |
498 |
481 |
494 |
-5.00% |
20,000 |
2023/6/28 |
528 |
528 |
520 |
520 |
-0.57% |
29,300 |
2023/6/27 |
524 |
524 |
519 |
523 |
+0.00% |
10,100 |
2023/6/26 |
520 |
523 |
516 |
523 |
+1.36% |
19,500 |
2023/6/23 |
520 |
520 |
508 |
516 |
-1.15% |
20,600 |
2023/6/22 |
525 |
528 |
521 |
522 |
-0.57% |
8,700 |
2023/6/21 |
525 |
529 |
518 |
525 |
+0.00% |
7,100 |
2023/6/20 |
524 |
525 |
519 |
525 |
+0.38% |
10,000 |
2023/6/19 |
516 |
525 |
516 |
523 |
+1.36% |
14,600 |
2023/6/16 |
521 |
524 |
510 |
516 |
+0.19% |
23,500 |
2023/6/15 |
516 |
519 |
515 |
515 |
+0.39% |
25,500 |
2023/6/14 |
512 |
513 |
508 |
513 |
+0.20% |
12,400 |
2023/6/13 |
513 |
513 |
508 |
512 |
-0.19% |
4,300 |
2023/6/12 |
512 |
514 |
504 |
513 |
+0.39% |
4,500 |
2023/6/9 |
511 |
512 |
508 |
511 |
-0.20% |
3,200 |
2023/6/8 |
514 |
514 |
507 |
512 |
-0.19% |
3,100 |
2023/6/7 |
515 |
518 |
507 |
513 |
-0.39% |
7,300 |
2023/6/6 |
513 |
515 |
509 |
515 |
+0.39% |
4,600 |
2023/6/5 |
514 |
515 |
508 |
513 |
+1.18% |
2,300 |
2023/6/2 |
513 |
513 |
506 |
507 |
-1.17% |
4,300 |
2023/6/1 |
513 |
514 |
512 |
513 |
+0.20% |
2,300 |
2023/5/31 |
516 |
516 |
509 |
512 |
+0.99% |
4,000 |
2023/5/30 |
515 |
515 |
507 |
507 |
-1.17% |
5,500 |
2023/5/29 |
516 |
516 |
508 |
513 |
+0.98% |
2,200 |
2023/5/26 |
518 |
518 |
508 |
508 |
+0.00% |
4,600 |
2023/5/25 |
511 |
511 |
506 |
508 |
+0.00% |
1,900 |
2023/5/24 |
510 |
512 |
500 |
508 |
-0.39% |
3,600 |
2023/5/23 |
515 |
519 |
508 |
510 |
-1.92% |
7,900 |
2023/5/22 |
501 |
525 |
501 |
520 |
+2.56% |
13,400 |
2023/5/19 |
500 |
507 |
498 |
507 |
+1.00% |
8,600 |
2023/5/18 |
497 |
502 |
497 |
502 |
+1.01% |
2,100 |
2023/5/17 |
492 |
497 |
492 |
497 |
+0.00% |
3,500 |
2023/5/16 |
493 |
498 |
491 |
497 |
+0.20% |
5,200 |
2023/5/15 |
499 |
501 |
491 |
496 |
-0.40% |
6,000 |
2023/5/12 |
503 |
503 |
497 |
498 |
-0.99% |
3,700 |
2023/5/11 |
503 |
503 |
500 |
503 |
+0.40% |
3,000 |
2023/5/10 |
502 |
502 |
497 |
501 |
+0.00% |
4,400 |
2023/5/9 |
498 |
502 |
498 |
501 |
+0.40% |
1,000 |
2023/5/8 |
503 |
503 |
495 |
499 |
-0.20% |
5,000 |
2023/5/2 |
501 |
501 |
496 |
500 |
+0.40% |
1,400 |
2023/5/1 |
490 |
501 |
490 |
498 |
-0.40% |
5,500 |
2023/4/28 |
500 |
500 |
485 |
500 |
+0.00% |
3,900 |
|