日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/7/27 |
5,720 |
5,820 |
5,720 |
5,790 |
+1.22% |
2,700 |
2022/7/26 |
5,710 |
5,800 |
5,710 |
5,720 |
+0.53% |
2,900 |
2022/7/25 |
5,720 |
5,720 |
5,670 |
5,690 |
-0.87% |
2,000 |
2022/7/22 |
5,690 |
5,750 |
5,690 |
5,740 |
+0.17% |
1,100 |
2022/7/21 |
5,740 |
5,740 |
5,670 |
5,730 |
-3.21% |
3,500 |
2022/7/20 |
5,960 |
5,960 |
5,900 |
5,920 |
+1.54% |
2,800 |
2022/7/19 |
5,720 |
5,890 |
5,720 |
5,830 |
+2.10% |
4,900 |
2022/7/15 |
5,660 |
5,710 |
5,660 |
5,710 |
-0.35% |
2,900 |
2022/7/14 |
5,700 |
5,780 |
5,680 |
5,730 |
+1.06% |
2,400 |
2022/7/13 |
5,690 |
5,690 |
5,670 |
5,670 |
+0.53% |
500 |
2022/7/12 |
5,710 |
5,710 |
5,640 |
5,640 |
-1.91% |
500 |
2022/7/11 |
5,750 |
5,760 |
5,740 |
5,750 |
+0.88% |
1,100 |
2022/7/8 |
5,650 |
5,890 |
5,650 |
5,700 |
+3.26% |
2,500 |
2022/7/7 |
5,480 |
5,530 |
5,470 |
5,520 |
+0.55% |
900 |
2022/7/6 |
5,440 |
5,490 |
5,410 |
5,490 |
-2.31% |
1,800 |
2022/7/5 |
5,590 |
5,640 |
5,590 |
5,620 |
+0.36% |
500 |
2022/7/4 |
5,630 |
5,630 |
5,560 |
5,600 |
+1.45% |
900 |
2022/7/1 |
5,600 |
5,600 |
5,490 |
5,520 |
-0.36% |
900 |
2022/6/30 |
5,600 |
5,620 |
5,530 |
5,540 |
-1.95% |
800 |
2022/6/29 |
5,640 |
5,650 |
5,640 |
5,650 |
+0.71% |
600 |
2022/6/28 |
5,650 |
5,650 |
5,590 |
5,610 |
+1.08% |
1,500 |
2022/6/27 |
5,540 |
5,600 |
5,520 |
5,550 |
+1.65% |
1,300 |
2022/6/24 |
5,410 |
5,470 |
5,350 |
5,460 |
+0.00% |
1,500 |
2022/6/23 |
5,460 |
5,460 |
5,420 |
5,460 |
-0.73% |
1,100 |
2022/6/22 |
5,550 |
5,550 |
5,500 |
5,500 |
-1.08% |
700 |
2022/6/21 |
5,510 |
5,600 |
5,510 |
5,560 |
+2.02% |
1,300 |
2022/6/20 |
5,740 |
5,740 |
5,350 |
5,450 |
-3.37% |
4,100 |
2022/6/17 |
5,760 |
5,760 |
5,640 |
5,640 |
-4.73% |
4,100 |
2022/6/16 |
5,970 |
5,990 |
5,920 |
5,920 |
+0.17% |
1,000 |
2022/6/15 |
6,010 |
6,040 |
5,890 |
5,910 |
-1.17% |
2,200 |
2022/6/14 |
5,970 |
6,020 |
5,940 |
5,980 |
-1.48% |
3,900 |
2022/6/13 |
6,160 |
6,170 |
6,050 |
6,070 |
-3.80% |
1,700 |
2022/6/10 |
6,330 |
6,330 |
6,260 |
6,310 |
-1.25% |
3,200 |
2022/6/9 |
6,410 |
6,420 |
6,280 |
6,390 |
-0.47% |
4,200 |
2022/6/8 |
6,340 |
6,420 |
6,340 |
6,420 |
+1.42% |
3,800 |
2022/6/7 |
6,170 |
6,350 |
6,170 |
6,330 |
+3.09% |
10,200 |
2022/6/6 |
6,160 |
6,160 |
6,110 |
6,140 |
+0.49% |
1,600 |
2022/6/3 |
6,200 |
6,260 |
6,110 |
6,110 |
-1.45% |
2,000 |
2022/6/2 |
6,190 |
6,260 |
6,160 |
6,200 |
+1.47% |
5,400 |
2022/6/1 |
6,140 |
6,160 |
6,090 |
6,110 |
-0.33% |
4,800 |
2022/5/31 |
6,190 |
6,200 |
6,130 |
6,130 |
-0.33% |
2,900 |
2022/5/30 |
6,080 |
6,240 |
6,080 |
6,150 |
+1.15% |
5,900 |
2022/5/27 |
5,960 |
6,080 |
5,940 |
6,080 |
+3.40% |
4,600 |
2022/5/26 |
5,910 |
5,930 |
5,860 |
5,880 |
-1.01% |
1,900 |
2022/5/25 |
6,020 |
6,020 |
5,890 |
5,940 |
+0.17% |
1,600 |
2022/5/24 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.51% |
100 |
2022/5/23 |
6,020 |
6,020 |
5,900 |
5,900 |
-1.83% |
1,800 |
2022/5/20 |
5,960 |
6,060 |
5,940 |
6,010 |
+1.86% |
9,000 |
2022/5/19 |
5,730 |
5,940 |
5,730 |
5,900 |
+0.00% |
14,400 |
2022/5/18 |
5,860 |
5,970 |
5,860 |
5,900 |
+1.20% |
13,100 |
2022/5/17 |
5,860 |
5,890 |
5,820 |
5,830 |
+0.17% |
12,200 |
2022/5/16 |
5,870 |
5,920 |
5,820 |
5,820 |
-0.34% |
2,000 |
2022/5/13 |
5,800 |
5,880 |
5,800 |
5,840 |
+0.00% |
5,500 |
2022/5/12 |
5,810 |
5,950 |
5,780 |
5,840 |
+0.34% |
11,200 |
2022/5/11 |
5,830 |
5,890 |
5,760 |
5,820 |
-0.17% |
22,500 |
2022/5/10 |
5,620 |
5,850 |
5,620 |
5,830 |
+5.62% |
70,200 |
2022/5/9 |
5,520 |
5,520 |
5,520 |
5,520 |
+14.64% |
3,800 |
2022/5/6 |
4,770 |
4,840 |
4,760 |
4,815 |
+0.73% |
3,100 |
2022/5/2 |
4,750 |
4,780 |
4,655 |
4,780 |
+1.27% |
1,600 |
2022/4/28 |
4,685 |
4,740 |
4,675 |
4,720 |
-0.53% |
2,000 |
2022/4/27 |
4,690 |
4,745 |
4,620 |
4,745 |
+0.53% |
2,000 |
2022/4/26 |
4,685 |
4,720 |
4,685 |
4,720 |
+1.51% |
800 |
2022/4/25 |
4,600 |
4,650 |
4,590 |
4,650 |
+1.09% |
1,500 |
2022/4/22 |
4,670 |
4,670 |
4,600 |
4,600 |
-2.85% |
1,400 |
2022/4/21 |
4,675 |
4,735 |
4,660 |
4,735 |
+0.32% |
900 |
2022/4/20 |
4,690 |
4,720 |
4,685 |
4,720 |
+0.64% |
1,500 |
2022/4/19 |
4,750 |
4,750 |
4,600 |
4,690 |
-0.64% |
1,700 |
2022/4/18 |
4,675 |
4,745 |
4,665 |
4,720 |
+0.85% |
3,300 |
2022/4/15 |
4,630 |
4,680 |
4,585 |
4,680 |
+1.52% |
3,300 |
2022/4/14 |
4,480 |
4,610 |
4,480 |
4,610 |
+3.25% |
4,000 |
2022/4/13 |
4,455 |
4,465 |
4,455 |
4,465 |
+0.22% |
700 |
2022/4/12 |
4,460 |
4,460 |
4,455 |
4,455 |
+0.11% |
1,000 |
2022/4/11 |
4,400 |
4,460 |
4,400 |
4,450 |
+1.48% |
1,300 |
2022/4/8 |
4,350 |
4,385 |
4,350 |
4,385 |
+0.92% |
700 |
2022/4/7 |
4,380 |
4,435 |
4,340 |
4,345 |
-2.36% |
500 |
2022/4/6 |
4,445 |
4,450 |
4,445 |
4,450 |
+0.00% |
200 |
2022/4/5 |
4,405 |
4,470 |
4,405 |
4,450 |
-0.11% |
1,200 |
2022/4/4 |
4,400 |
4,470 |
4,355 |
4,455 |
+1.71% |
3,100 |
2022/4/1 |
4,380 |
4,400 |
4,335 |
4,380 |
-0.11% |
1,500 |
2022/3/31 |
4,335 |
4,385 |
4,335 |
4,385 |
+2.10% |
200 |
2022/3/30 |
4,280 |
4,295 |
4,270 |
4,295 |
-0.12% |
1,400 |
2022/3/29 |
4,300 |
4,300 |
4,270 |
4,300 |
+0.82% |
400 |
2022/3/28 |
4,265 |
4,300 |
4,265 |
4,265 |
-0.12% |
900 |
2022/3/25 |
4,295 |
4,295 |
4,270 |
4,270 |
-0.58% |
400 |
2022/3/24 |
4,225 |
4,295 |
4,225 |
4,295 |
+0.47% |
200 |
2022/3/23 |
4,270 |
4,275 |
4,210 |
4,275 |
+0.59% |
1,800 |
2022/3/22 |
4,250 |
4,250 |
4,175 |
4,250 |
+0.12% |
1,200 |
2022/3/18 |
4,185 |
4,245 |
4,185 |
4,245 |
+1.19% |
300 |
2022/3/17 |
4,190 |
4,195 |
4,190 |
4,195 |
+0.12% |
300 |
2022/3/16 |
4,190 |
4,190 |
4,190 |
4,190 |
+0.24% |
200 |
2022/3/15 |
4,260 |
4,260 |
4,180 |
4,180 |
+1.95% |
300 |
2022/3/14 |
4,220 |
4,220 |
3,965 |
4,100 |
-2.84% |
10,300 |
2022/3/11 |
4,220 |
4,220 |
4,220 |
4,220 |
+0.00% |
100 |
2022/3/10 |
4,290 |
4,290 |
4,220 |
4,220 |
+1.56% |
300 |
2022/3/9 |
4,200 |
4,200 |
4,155 |
4,155 |
-1.31% |
200 |
2022/3/8 |
4,230 |
4,230 |
4,180 |
4,210 |
-0.94% |
700 |
2022/3/7 |
4,320 |
4,320 |
4,250 |
4,250 |
-3.19% |
1,300 |
2022/3/4 |
4,390 |
4,415 |
4,355 |
4,390 |
+0.23% |
1,700 |
2022/3/3 |
4,360 |
4,380 |
4,340 |
4,380 |
+0.92% |
1,700 |
2022/3/2 |
4,350 |
4,350 |
4,305 |
4,340 |
-0.34% |
1,100 |
2022/3/1 |
4,250 |
4,385 |
4,250 |
4,355 |
+2.11% |
1,400 |
2022/2/28 |
4,225 |
4,265 |
4,150 |
4,265 |
+3.27% |
1,900 |
2022/2/25 |
4,130 |
4,130 |
4,130 |
4,130 |
-1.20% |
600 |
2022/2/24 |
4,200 |
4,200 |
4,180 |
4,180 |
-0.83% |
300 |
2022/2/22 |
4,215 |
4,215 |
4,215 |
4,215 |
+0.00% |
100 |
2022/2/21 |
4,220 |
4,220 |
4,215 |
4,215 |
+0.72% |
300 |
2022/2/18 |
4,185 |
4,185 |
4,185 |
4,185 |
+0.00% |
500 |
2022/2/17 |
4,195 |
4,195 |
4,150 |
4,185 |
+0.12% |
600 |
2022/2/16 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.72% |
300 |
2022/2/15 |
4,160 |
4,190 |
4,150 |
4,150 |
-1.19% |
500 |
2022/2/14 |
4,170 |
4,200 |
4,170 |
4,200 |
+0.00% |
400 |
2022/2/10 |
4,220 |
4,220 |
4,200 |
4,200 |
+0.00% |
400 |
2022/2/9 |
4,140 |
4,200 |
4,120 |
4,200 |
-0.24% |
1,400 |
2022/2/8 |
4,165 |
4,210 |
4,150 |
4,210 |
+1.57% |
1,500 |
2022/2/7 |
4,110 |
4,230 |
4,080 |
4,145 |
+0.24% |
2,100 |
2022/2/4 |
4,135 |
4,135 |
4,095 |
4,135 |
+0.00% |
300 |
2022/2/3 |
4,090 |
4,160 |
4,070 |
4,135 |
-1.08% |
600 |
2022/2/2 |
4,075 |
4,180 |
4,060 |
4,180 |
+2.70% |
700 |
2022/2/1 |
4,075 |
4,075 |
4,070 |
4,070 |
-1.09% |
700 |
2022/1/31 |
4,170 |
4,170 |
4,100 |
4,115 |
+0.37% |
400 |
2022/1/28 |
4,140 |
4,150 |
4,100 |
4,100 |
+0.74% |
500 |
2022/1/27 |
4,100 |
4,100 |
4,055 |
4,070 |
-1.93% |
1,600 |
2022/1/26 |
4,270 |
4,270 |
4,150 |
4,150 |
+0.36% |
2,400 |
|