日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/9/28 |
1,870 |
1,870 |
1,823 |
1,851 |
-1.12% |
132,500 |
2022/9/27 |
1,880 |
1,899 |
1,867 |
1,872 |
-0.43% |
87,900 |
2022/9/26 |
1,879 |
1,890 |
1,865 |
1,880 |
+0.05% |
82,700 |
2022/9/22 |
1,878 |
1,894 |
1,873 |
1,879 |
-0.69% |
40,300 |
2022/9/21 |
1,880 |
1,922 |
1,878 |
1,892 |
+0.05% |
71,200 |
2022/9/20 |
1,926 |
1,935 |
1,888 |
1,891 |
-0.53% |
79,800 |
2022/9/16 |
1,862 |
1,908 |
1,862 |
1,901 |
+2.09% |
136,400 |
2022/9/15 |
1,854 |
1,875 |
1,847 |
1,862 |
+0.49% |
65,200 |
2022/9/14 |
1,832 |
1,855 |
1,828 |
1,853 |
+0.32% |
72,500 |
2022/9/13 |
1,840 |
1,848 |
1,832 |
1,847 |
+0.16% |
26,500 |
2022/9/12 |
1,832 |
1,847 |
1,832 |
1,844 |
+0.82% |
38,700 |
2022/9/9 |
1,807 |
1,844 |
1,807 |
1,829 |
+1.27% |
65,400 |
2022/9/8 |
1,790 |
1,814 |
1,790 |
1,806 |
+1.01% |
47,500 |
2022/9/7 |
1,802 |
1,815 |
1,786 |
1,788 |
-1.60% |
59,000 |
2022/9/6 |
1,821 |
1,843 |
1,815 |
1,817 |
-0.98% |
58,000 |
2022/9/5 |
1,811 |
1,840 |
1,804 |
1,835 |
+0.38% |
55,200 |
2022/9/2 |
1,856 |
1,856 |
1,828 |
1,828 |
-1.83% |
60,600 |
2022/9/1 |
1,870 |
1,880 |
1,850 |
1,862 |
-1.01% |
39,400 |
2022/8/31 |
1,891 |
1,891 |
1,864 |
1,881 |
-0.32% |
70,200 |
2022/8/30 |
1,867 |
1,889 |
1,862 |
1,887 |
+1.29% |
40,500 |
2022/8/29 |
1,852 |
1,870 |
1,841 |
1,863 |
-0.48% |
54,900 |
2022/8/26 |
1,864 |
1,909 |
1,850 |
1,872 |
+0.48% |
95,500 |
2022/8/25 |
1,826 |
1,866 |
1,821 |
1,863 |
+2.03% |
156,900 |
2022/8/24 |
1,827 |
1,832 |
1,815 |
1,826 |
-0.05% |
109,000 |
2022/8/23 |
1,825 |
1,831 |
1,807 |
1,827 |
+0.22% |
29,000 |
2022/8/22 |
1,787 |
1,830 |
1,787 |
1,823 |
+1.90% |
49,900 |
2022/8/19 |
1,764 |
1,789 |
1,764 |
1,789 |
+1.13% |
30,400 |
2022/8/18 |
1,778 |
1,778 |
1,764 |
1,769 |
-0.34% |
28,800 |
2022/8/17 |
1,775 |
1,794 |
1,775 |
1,775 |
+0.51% |
49,300 |
2022/8/16 |
1,757 |
1,767 |
1,751 |
1,766 |
+0.51% |
28,100 |
2022/8/15 |
1,742 |
1,757 |
1,738 |
1,757 |
+0.92% |
30,500 |
2022/8/12 |
1,728 |
1,751 |
1,725 |
1,741 |
+1.58% |
49,300 |
2022/8/10 |
1,717 |
1,720 |
1,711 |
1,714 |
+0.12% |
16,900 |
2022/8/9 |
1,715 |
1,724 |
1,709 |
1,712 |
-1.15% |
32,400 |
2022/8/8 |
1,729 |
1,737 |
1,709 |
1,732 |
+0.29% |
45,200 |
2022/8/5 |
1,706 |
1,729 |
1,693 |
1,727 |
+0.94% |
54,100 |
2022/8/4 |
1,715 |
1,719 |
1,700 |
1,711 |
-0.41% |
39,200 |
2022/8/3 |
1,728 |
1,730 |
1,703 |
1,718 |
+0.94% |
51,900 |
2022/8/2 |
1,717 |
1,721 |
1,700 |
1,702 |
-1.68% |
50,300 |
2022/8/1 |
1,720 |
1,735 |
1,711 |
1,731 |
+0.99% |
51,000 |
2022/7/29 |
1,717 |
1,717 |
1,702 |
1,714 |
+0.18% |
33,200 |
2022/7/28 |
1,698 |
1,718 |
1,690 |
1,711 |
+0.47% |
53,700 |
2022/7/27 |
1,712 |
1,712 |
1,688 |
1,703 |
+1.01% |
34,200 |
2022/7/26 |
1,680 |
1,698 |
1,677 |
1,686 |
+0.90% |
34,700 |
2022/7/25 |
1,664 |
1,678 |
1,664 |
1,671 |
+0.42% |
34,900 |
2022/7/22 |
1,685 |
1,685 |
1,661 |
1,664 |
-0.24% |
33,800 |
2022/7/21 |
1,675 |
1,676 |
1,665 |
1,668 |
-0.71% |
26,900 |
2022/7/20 |
1,686 |
1,686 |
1,660 |
1,680 |
+0.66% |
59,000 |
2022/7/19 |
1,689 |
1,692 |
1,663 |
1,669 |
+0.00% |
63,000 |
2022/7/15 |
1,676 |
1,676 |
1,639 |
1,669 |
-0.65% |
78,400 |
2022/7/14 |
1,691 |
1,693 |
1,667 |
1,680 |
-1.35% |
48,300 |
2022/7/13 |
1,709 |
1,713 |
1,695 |
1,703 |
-0.35% |
41,800 |
2022/7/12 |
1,725 |
1,725 |
1,701 |
1,709 |
-1.27% |
33,000 |
2022/7/11 |
1,698 |
1,741 |
1,698 |
1,731 |
+2.18% |
35,200 |
2022/7/8 |
1,701 |
1,707 |
1,691 |
1,694 |
-0.59% |
47,100 |
2022/7/7 |
1,698 |
1,716 |
1,684 |
1,704 |
+0.35% |
29,600 |
2022/7/6 |
1,715 |
1,715 |
1,688 |
1,698 |
-1.05% |
29,200 |
2022/7/5 |
1,723 |
1,723 |
1,702 |
1,716 |
+0.65% |
34,300 |
2022/7/4 |
1,719 |
1,719 |
1,682 |
1,705 |
+0.83% |
34,800 |
2022/7/1 |
1,703 |
1,705 |
1,680 |
1,691 |
+0.24% |
36,600 |
2022/6/30 |
1,676 |
1,687 |
1,656 |
1,687 |
+1.44% |
45,000 |
2022/6/29 |
1,710 |
1,750 |
1,650 |
1,663 |
-1.07% |
102,600 |
2022/6/28 |
1,669 |
1,702 |
1,669 |
1,681 |
+1.20% |
53,000 |
2022/6/27 |
1,707 |
1,712 |
1,649 |
1,661 |
-0.48% |
48,000 |
2022/6/24 |
1,675 |
1,694 |
1,669 |
1,669 |
-0.89% |
47,900 |
2022/6/23 |
1,697 |
1,708 |
1,674 |
1,684 |
-1.00% |
55,500 |
2022/6/22 |
1,707 |
1,712 |
1,691 |
1,701 |
-0.06% |
55,100 |
2022/6/21 |
1,672 |
1,714 |
1,672 |
1,702 |
+0.65% |
35,300 |
2022/6/20 |
1,717 |
1,719 |
1,674 |
1,691 |
-1.46% |
51,900 |
2022/6/17 |
1,711 |
1,749 |
1,711 |
1,716 |
-1.04% |
108,900 |
2022/6/16 |
1,765 |
1,794 |
1,731 |
1,734 |
-1.70% |
62,700 |
2022/6/15 |
1,760 |
1,799 |
1,753 |
1,764 |
+0.97% |
87,400 |
2022/6/14 |
1,666 |
1,750 |
1,660 |
1,747 |
+4.86% |
115,100 |
2022/6/13 |
1,618 |
1,666 |
1,618 |
1,666 |
+2.97% |
50,600 |
2022/6/10 |
1,606 |
1,621 |
1,606 |
1,618 |
-0.19% |
30,200 |
2022/6/9 |
1,620 |
1,629 |
1,607 |
1,621 |
-0.18% |
30,500 |
2022/6/8 |
1,631 |
1,645 |
1,613 |
1,624 |
+0.19% |
45,000 |
2022/6/7 |
1,635 |
1,644 |
1,618 |
1,621 |
-0.86% |
33,800 |
2022/6/6 |
1,616 |
1,650 |
1,603 |
1,635 |
+0.93% |
39,600 |
2022/6/3 |
1,635 |
1,638 |
1,606 |
1,620 |
-0.31% |
36,600 |
2022/6/2 |
1,640 |
1,643 |
1,622 |
1,625 |
-0.73% |
27,100 |
2022/6/1 |
1,620 |
1,646 |
1,620 |
1,637 |
+1.24% |
25,000 |
2022/5/31 |
1,629 |
1,638 |
1,616 |
1,617 |
-0.61% |
49,000 |
2022/5/30 |
1,621 |
1,651 |
1,621 |
1,627 |
+0.43% |
60,100 |
2022/5/27 |
1,616 |
1,629 |
1,605 |
1,620 |
+0.62% |
27,200 |
2022/5/26 |
1,609 |
1,611 |
1,575 |
1,610 |
+2.22% |
28,700 |
2022/5/25 |
1,569 |
1,595 |
1,563 |
1,575 |
+0.13% |
31,100 |
2022/5/24 |
1,590 |
1,593 |
1,572 |
1,573 |
-0.82% |
36,000 |
2022/5/23 |
1,573 |
1,600 |
1,573 |
1,586 |
+1.41% |
41,700 |
2022/5/20 |
1,575 |
1,575 |
1,552 |
1,564 |
+0.00% |
40,000 |
2022/5/19 |
1,552 |
1,577 |
1,552 |
1,564 |
-0.95% |
32,500 |
2022/5/18 |
1,588 |
1,588 |
1,562 |
1,579 |
+1.15% |
33,000 |
2022/5/17 |
1,570 |
1,572 |
1,549 |
1,561 |
-0.19% |
38,800 |
2022/5/16 |
1,616 |
1,626 |
1,560 |
1,564 |
-1.26% |
51,800 |
2022/5/13 |
1,553 |
1,596 |
1,537 |
1,584 |
+2.06% |
50,800 |
2022/5/12 |
1,567 |
1,596 |
1,552 |
1,552 |
-1.34% |
67,800 |
2022/5/11 |
1,675 |
1,680 |
1,550 |
1,573 |
-6.59% |
115,600 |
2022/5/10 |
1,690 |
1,695 |
1,656 |
1,684 |
-0.71% |
28,500 |
2022/5/9 |
1,688 |
1,706 |
1,669 |
1,696 |
+0.12% |
32,200 |
2022/5/6 |
1,658 |
1,700 |
1,651 |
1,694 |
+2.17% |
31,000 |
2022/5/2 |
1,624 |
1,667 |
1,619 |
1,658 |
+0.67% |
40,900 |
2022/4/28 |
1,566 |
1,654 |
1,566 |
1,647 |
+6.46% |
50,200 |
2022/4/27 |
1,638 |
1,638 |
1,541 |
1,547 |
-7.48% |
113,300 |
2022/4/26 |
1,653 |
1,687 |
1,653 |
1,672 |
+0.66% |
26,000 |
2022/4/25 |
1,659 |
1,689 |
1,636 |
1,661 |
-1.83% |
29,100 |
2022/4/22 |
1,694 |
1,697 |
1,659 |
1,692 |
-0.41% |
29,400 |
2022/4/21 |
1,678 |
1,705 |
1,671 |
1,699 |
+0.65% |
33,900 |
2022/4/20 |
1,664 |
1,692 |
1,661 |
1,688 |
+1.63% |
43,500 |
2022/4/19 |
1,650 |
1,669 |
1,650 |
1,661 |
+0.97% |
35,100 |
2022/4/18 |
1,595 |
1,648 |
1,590 |
1,645 |
+2.11% |
42,000 |
2022/4/15 |
1,598 |
1,611 |
1,586 |
1,611 |
+0.44% |
27,400 |
2022/4/14 |
1,595 |
1,608 |
1,590 |
1,604 |
+1.65% |
19,000 |
2022/4/13 |
1,571 |
1,586 |
1,563 |
1,578 |
+0.19% |
44,500 |
2022/4/12 |
1,550 |
1,585 |
1,546 |
1,575 |
+1.09% |
52,700 |
2022/4/11 |
1,558 |
1,577 |
1,550 |
1,558 |
+0.13% |
22,800 |
2022/4/8 |
1,572 |
1,572 |
1,538 |
1,556 |
-1.02% |
30,500 |
2022/4/7 |
1,591 |
1,594 |
1,558 |
1,572 |
-1.87% |
27,400 |
2022/4/6 |
1,606 |
1,611 |
1,592 |
1,602 |
+0.00% |
16,000 |
2022/4/5 |
1,616 |
1,622 |
1,595 |
1,602 |
-1.35% |
21,100 |
2022/4/4 |
1,604 |
1,632 |
1,604 |
1,624 |
+1.88% |
25,100 |
2022/4/1 |
1,597 |
1,616 |
1,563 |
1,594 |
-0.31% |
48,100 |
2022/3/31 |
1,620 |
1,636 |
1,596 |
1,599 |
-2.08% |
35,100 |
2022/3/30 |
1,655 |
1,661 |
1,618 |
1,633 |
-2.86% |
35,400 |
|