日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/2/6 |
1,497 |
1,499 |
1,497 |
1,497 |
+0.00% |
41,800 |
2023/2/3 |
1,498 |
1,498 |
1,497 |
1,497 |
+0.00% |
18,200 |
2023/2/2 |
1,497 |
1,498 |
1,497 |
1,497 |
-0.13% |
3,600 |
2023/2/1 |
1,497 |
1,499 |
1,497 |
1,499 |
+0.13% |
8,300 |
2023/1/31 |
1,499 |
1,500 |
1,497 |
1,497 |
-0.07% |
5,900 |
2023/1/30 |
1,498 |
1,500 |
1,497 |
1,498 |
-0.13% |
18,200 |
2023/1/27 |
1,500 |
1,501 |
1,498 |
1,500 |
-0.07% |
20,200 |
2023/1/26 |
1,498 |
1,501 |
1,498 |
1,501 |
+0.07% |
9,900 |
2023/1/25 |
1,498 |
1,500 |
1,498 |
1,500 |
+0.13% |
18,200 |
2023/1/24 |
1,497 |
1,501 |
1,497 |
1,498 |
+0.07% |
12,100 |
2023/1/23 |
1,497 |
1,502 |
1,497 |
1,497 |
+0.07% |
58,200 |
2023/1/20 |
1,498 |
1,498 |
1,496 |
1,496 |
-0.07% |
306,400 |
2023/1/19 |
1,497 |
1,499 |
1,497 |
1,497 |
+0.00% |
41,400 |
2023/1/18 |
1,497 |
1,507 |
1,497 |
1,497 |
+0.00% |
55,500 |
2023/1/17 |
1,498 |
1,499 |
1,497 |
1,497 |
+0.00% |
11,200 |
2023/1/16 |
1,499 |
1,500 |
1,497 |
1,497 |
+0.00% |
56,100 |
2023/1/13 |
1,497 |
1,500 |
1,497 |
1,497 |
-0.07% |
110,400 |
2023/1/12 |
1,497 |
1,501 |
1,497 |
1,498 |
+0.07% |
115,500 |
2023/1/11 |
1,498 |
1,499 |
1,497 |
1,497 |
+0.00% |
63,100 |
2023/1/10 |
1,497 |
1,500 |
1,497 |
1,497 |
-0.07% |
80,500 |
2023/1/6 |
1,498 |
1,499 |
1,497 |
1,498 |
+0.00% |
52,600 |
2023/1/5 |
1,500 |
1,501 |
1,498 |
1,498 |
-0.13% |
52,100 |
2023/1/4 |
1,497 |
1,510 |
1,496 |
1,500 |
+0.20% |
104,400 |
2022/12/30 |
1,498 |
1,502 |
1,497 |
1,497 |
-0.20% |
53,300 |
2022/12/29 |
1,498 |
1,532 |
1,496 |
1,500 |
+0.20% |
122,700 |
2022/12/28 |
1,494 |
1,497 |
1,493 |
1,497 |
+0.34% |
66,600 |
2022/12/27 |
1,496 |
1,499 |
1,490 |
1,492 |
-0.47% |
176,500 |
2022/12/26 |
1,497 |
1,512 |
1,495 |
1,499 |
+0.20% |
104,500 |
2022/12/23 |
1,497 |
1,569 |
1,495 |
1,496 |
+0.07% |
190,400 |
2022/12/22 |
1,495 |
1,499 |
1,494 |
1,495 |
+0.00% |
331,800 |
2022/12/21 |
1,497 |
1,501 |
1,494 |
1,495 |
-0.13% |
453,900 |
2022/12/20 |
1,497 |
1,499 |
1,495 |
1,497 |
+0.00% |
1,002,700 |
2022/12/19 |
1,498 |
1,498 |
1,492 |
1,497 |
-0.07% |
1,701,900 |
2022/12/16 |
1,499 |
1,499 |
1,498 |
1,498 |
+0.00% |
331,100 |
2022/12/15 |
1,498 |
1,499 |
1,497 |
1,498 |
+0.00% |
614,600 |
2022/12/14 |
1,498 |
1,499 |
1,497 |
1,498 |
+0.07% |
561,000 |
2022/12/13 |
1,498 |
1,499 |
1,497 |
1,497 |
-0.07% |
592,700 |
2022/12/12 |
1,499 |
1,499 |
1,498 |
1,498 |
+0.00% |
187,500 |
2022/12/9 |
1,499 |
1,499 |
1,498 |
1,498 |
+0.00% |
162,100 |
2022/12/8 |
1,498 |
1,499 |
1,498 |
1,498 |
+0.00% |
126,300 |
2022/12/7 |
1,498 |
1,500 |
1,498 |
1,498 |
+0.00% |
654,000 |
2022/12/6 |
1,498 |
1,500 |
1,498 |
1,498 |
-0.07% |
868,500 |
2022/12/5 |
1,498 |
1,499 |
1,497 |
1,499 |
+0.07% |
723,200 |
2022/12/2 |
1,498 |
1,499 |
1,497 |
1,498 |
+0.07% |
906,600 |
2022/12/1 |
1,498 |
1,498 |
1,497 |
1,497 |
+0.00% |
603,800 |
2022/11/30 |
1,497 |
1,498 |
1,497 |
1,497 |
+0.00% |
527,600 |
2022/11/29 |
1,497 |
1,498 |
1,497 |
1,497 |
+0.00% |
400,700 |
2022/11/28 |
1,497 |
1,498 |
1,496 |
1,497 |
+0.00% |
958,300 |
2022/11/25 |
1,497 |
1,498 |
1,496 |
1,497 |
+0.07% |
580,700 |
2022/11/24 |
1,497 |
1,497 |
1,496 |
1,496 |
+0.00% |
1,189,400 |
2022/11/22 |
1,497 |
1,498 |
1,496 |
1,496 |
-0.13% |
1,710,600 |
2022/11/21 |
1,495 |
1,498 |
1,495 |
1,498 |
+0.20% |
1,073,300 |
2022/11/18 |
1,495 |
1,496 |
1,494 |
1,495 |
+0.07% |
859,400 |
2022/11/17 |
1,494 |
1,496 |
1,494 |
1,494 |
+0.00% |
1,090,900 |
2022/11/16 |
1,494 |
1,495 |
1,494 |
1,494 |
+0.00% |
946,800 |
2022/11/15 |
1,495 |
1,496 |
1,494 |
1,494 |
-0.13% |
2,358,000 |
2022/11/14 |
1,495 |
1,498 |
1,495 |
1,496 |
+13.25% |
4,783,100 |
2022/11/11 |
1,321 |
1,321 |
1,321 |
1,321 |
+29.38% |
18,700 |
2022/11/10 |
1,021 |
1,021 |
1,021 |
1,021 |
+17.22% |
15,400 |
2022/11/9 |
849 |
878 |
821 |
871 |
+1.40% |
918,000 |
2022/11/8 |
820 |
865 |
816 |
859 |
+4.88% |
541,700 |
2022/11/7 |
808 |
821 |
791 |
819 |
+1.74% |
556,500 |
2022/11/4 |
770 |
808 |
756 |
805 |
+2.55% |
534,300 |
2022/11/2 |
745 |
789 |
727 |
785 |
+5.37% |
767,600 |
2022/11/1 |
712 |
746 |
703 |
745 |
+4.63% |
291,900 |
2022/10/31 |
722 |
740 |
708 |
712 |
+0.71% |
179,500 |
2022/10/28 |
725 |
725 |
707 |
707 |
-3.42% |
176,000 |
2022/10/27 |
739 |
742 |
708 |
732 |
-0.95% |
159,000 |
2022/10/26 |
745 |
754 |
733 |
739 |
-0.81% |
239,300 |
2022/10/25 |
730 |
777 |
725 |
745 |
+3.47% |
668,400 |
2022/10/24 |
697 |
734 |
689 |
720 |
+4.80% |
394,500 |
2022/10/21 |
698 |
703 |
687 |
687 |
-1.86% |
130,700 |
2022/10/20 |
724 |
724 |
696 |
700 |
-2.91% |
174,000 |
2022/10/19 |
712 |
725 |
707 |
721 |
+0.70% |
124,400 |
2022/10/18 |
705 |
729 |
702 |
716 |
+4.37% |
214,900 |
2022/10/17 |
693 |
705 |
686 |
686 |
-4.06% |
148,100 |
2022/10/14 |
691 |
717 |
688 |
715 |
+5.61% |
233,000 |
2022/10/13 |
708 |
708 |
669 |
677 |
-5.97% |
265,800 |
2022/10/12 |
679 |
720 |
679 |
720 |
+5.88% |
302,100 |
2022/10/11 |
676 |
684 |
673 |
680 |
-1.88% |
140,400 |
2022/10/7 |
690 |
707 |
685 |
693 |
-1.14% |
115,900 |
2022/10/6 |
685 |
717 |
685 |
701 |
+0.86% |
188,800 |
2022/10/5 |
690 |
703 |
684 |
695 |
+2.21% |
309,800 |
2022/10/4 |
638 |
680 |
630 |
680 |
+10.03% |
361,400 |
2022/10/3 |
643 |
643 |
606 |
618 |
-4.78% |
908,600 |
2022/9/30 |
650 |
662 |
643 |
649 |
-1.07% |
186,500 |
2022/9/29 |
673 |
678 |
650 |
656 |
+0.46% |
223,700 |
2022/9/28 |
671 |
688 |
641 |
653 |
-1.21% |
264,300 |
2022/9/27 |
670 |
689 |
659 |
661 |
+1.23% |
330,500 |
2022/9/26 |
659 |
673 |
645 |
653 |
-1.66% |
228,400 |
2022/9/22 |
670 |
674 |
653 |
664 |
-1.92% |
235,300 |
2022/9/21 |
685 |
690 |
662 |
677 |
-3.29% |
236,200 |
2022/9/20 |
689 |
704 |
684 |
700 |
+2.34% |
215,300 |
2022/9/16 |
703 |
708 |
684 |
684 |
-6.17% |
413,100 |
2022/9/15 |
700 |
739 |
694 |
729 |
+5.65% |
333,400 |
2022/9/14 |
686 |
698 |
681 |
690 |
-3.90% |
184,600 |
2022/9/13 |
728 |
729 |
705 |
718 |
-0.28% |
122,300 |
2022/9/12 |
712 |
734 |
709 |
720 |
+1.12% |
274,500 |
2022/9/9 |
669 |
720 |
669 |
712 |
+8.04% |
538,300 |
2022/9/8 |
669 |
669 |
650 |
659 |
+0.92% |
130,900 |
2022/9/7 |
675 |
675 |
645 |
653 |
-4.67% |
149,900 |
2022/9/6 |
680 |
707 |
670 |
685 |
-0.29% |
256,900 |
2022/9/5 |
633 |
688 |
631 |
687 |
+7.01% |
339,000 |
2022/9/2 |
646 |
650 |
629 |
642 |
-0.62% |
204,400 |
2022/9/1 |
660 |
660 |
643 |
646 |
-4.58% |
193,100 |
2022/8/31 |
646 |
684 |
642 |
677 |
+4.96% |
293,500 |
2022/8/30 |
647 |
650 |
638 |
645 |
+1.10% |
145,000 |
2022/8/29 |
642 |
647 |
632 |
638 |
-3.92% |
202,900 |
2022/8/26 |
673 |
675 |
656 |
664 |
-0.15% |
90,900 |
2022/8/25 |
663 |
678 |
660 |
665 |
+0.61% |
109,800 |
2022/8/24 |
667 |
689 |
653 |
661 |
+0.61% |
229,200 |
2022/8/23 |
671 |
671 |
633 |
657 |
-4.09% |
843,400 |
2022/8/22 |
696 |
698 |
681 |
685 |
-2.28% |
256,400 |
2022/8/19 |
707 |
711 |
695 |
701 |
+0.43% |
200,200 |
2022/8/18 |
700 |
706 |
688 |
698 |
-1.13% |
195,900 |
2022/8/17 |
708 |
726 |
696 |
706 |
-0.56% |
333,400 |
2022/8/16 |
696 |
717 |
696 |
710 |
+2.01% |
130,500 |
2022/8/15 |
710 |
710 |
695 |
696 |
-2.25% |
162,200 |
2022/8/12 |
713 |
718 |
702 |
712 |
+0.85% |
176,600 |
2022/8/10 |
718 |
718 |
704 |
706 |
-4.21% |
201,900 |
2022/8/9 |
707 |
737 |
697 |
737 |
+2.08% |
232,000 |
2022/8/8 |
726 |
728 |
704 |
722 |
-1.77% |
316,400 |
2022/8/5 |
770 |
774 |
725 |
735 |
-15.32% |
724,100 |
|