日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/9/27 |
1,851 |
1,900 |
1,851 |
1,900 |
+0.96% |
80,300 |
2023/9/26 |
1,902 |
1,904 |
1,864 |
1,882 |
-0.95% |
41,800 |
2023/9/25 |
1,870 |
1,923 |
1,870 |
1,900 |
+2.87% |
68,800 |
2023/9/22 |
1,840 |
1,860 |
1,828 |
1,847 |
+0.87% |
79,000 |
2023/9/21 |
1,835 |
1,849 |
1,820 |
1,831 |
+1.61% |
65,500 |
2023/9/20 |
1,802 |
1,845 |
1,780 |
1,802 |
+0.06% |
65,200 |
2023/9/19 |
1,780 |
1,802 |
1,767 |
1,801 |
+1.46% |
70,500 |
2023/9/15 |
1,751 |
1,785 |
1,751 |
1,775 |
+1.49% |
63,900 |
2023/9/14 |
1,730 |
1,749 |
1,720 |
1,749 |
+1.75% |
42,600 |
2023/9/13 |
1,705 |
1,731 |
1,705 |
1,719 |
+0.41% |
47,900 |
2023/9/12 |
1,685 |
1,717 |
1,685 |
1,712 |
+1.54% |
38,900 |
2023/9/11 |
1,688 |
1,714 |
1,683 |
1,686 |
-0.06% |
17,400 |
2023/9/8 |
1,685 |
1,711 |
1,685 |
1,687 |
-1.40% |
31,000 |
2023/9/7 |
1,700 |
1,720 |
1,694 |
1,711 |
+0.06% |
40,900 |
2023/9/6 |
1,696 |
1,719 |
1,696 |
1,710 |
+0.47% |
41,000 |
2023/9/5 |
1,690 |
1,702 |
1,686 |
1,702 |
+0.59% |
20,000 |
2023/9/4 |
1,707 |
1,707 |
1,691 |
1,692 |
-0.65% |
49,000 |
2023/9/1 |
1,679 |
1,707 |
1,679 |
1,703 |
+1.61% |
36,500 |
2023/8/31 |
1,643 |
1,688 |
1,643 |
1,676 |
+1.82% |
26,700 |
2023/8/30 |
1,641 |
1,653 |
1,631 |
1,646 |
+0.67% |
35,300 |
2023/8/29 |
1,642 |
1,644 |
1,626 |
1,635 |
+1.49% |
24,200 |
2023/8/28 |
1,602 |
1,618 |
1,602 |
1,611 |
+0.56% |
17,300 |
2023/8/25 |
1,601 |
1,605 |
1,598 |
1,602 |
-0.93% |
17,800 |
2023/8/24 |
1,620 |
1,631 |
1,614 |
1,617 |
+0.06% |
20,700 |
2023/8/23 |
1,586 |
1,618 |
1,582 |
1,616 |
+1.89% |
13,100 |
2023/8/22 |
1,581 |
1,597 |
1,577 |
1,586 |
+0.76% |
9,800 |
2023/8/21 |
1,572 |
1,606 |
1,572 |
1,574 |
-1.13% |
16,100 |
2023/8/18 |
1,589 |
1,607 |
1,585 |
1,592 |
-0.75% |
19,500 |
2023/8/17 |
1,605 |
1,611 |
1,570 |
1,604 |
-0.62% |
24,700 |
2023/8/16 |
1,635 |
1,643 |
1,614 |
1,614 |
-1.71% |
33,300 |
2023/8/15 |
1,660 |
1,664 |
1,642 |
1,642 |
-0.12% |
15,500 |
2023/8/14 |
1,698 |
1,698 |
1,634 |
1,644 |
-1.14% |
52,100 |
2023/8/10 |
1,613 |
1,749 |
1,533 |
1,663 |
+2.40% |
154,100 |
2023/8/9 |
1,625 |
1,644 |
1,610 |
1,624 |
-1.22% |
22,800 |
2023/8/8 |
1,640 |
1,665 |
1,640 |
1,644 |
+0.37% |
14,400 |
2023/8/7 |
1,621 |
1,651 |
1,609 |
1,638 |
+0.92% |
14,400 |
2023/8/4 |
1,611 |
1,643 |
1,611 |
1,623 |
-0.79% |
22,200 |
2023/8/3 |
1,663 |
1,674 |
1,630 |
1,636 |
-2.15% |
85,000 |
2023/8/2 |
1,696 |
1,711 |
1,662 |
1,672 |
-2.22% |
51,600 |
2023/8/1 |
1,710 |
1,718 |
1,703 |
1,710 |
+0.00% |
18,100 |
2023/7/31 |
1,710 |
1,715 |
1,698 |
1,710 |
+0.59% |
54,400 |
2023/7/28 |
1,680 |
1,700 |
1,668 |
1,700 |
+1.19% |
96,500 |
2023/7/27 |
1,679 |
1,696 |
1,662 |
1,680 |
+0.06% |
27,900 |
2023/7/26 |
1,696 |
1,696 |
1,676 |
1,679 |
-1.00% |
26,600 |
2023/7/25 |
1,690 |
1,700 |
1,683 |
1,696 |
+0.53% |
32,500 |
2023/7/24 |
1,678 |
1,700 |
1,678 |
1,687 |
+0.60% |
26,900 |
2023/7/21 |
1,666 |
1,682 |
1,658 |
1,677 |
+0.60% |
15,700 |
2023/7/20 |
1,693 |
1,707 |
1,667 |
1,667 |
-1.01% |
44,800 |
2023/7/19 |
1,628 |
1,684 |
1,628 |
1,684 |
+3.57% |
42,000 |
2023/7/18 |
1,610 |
1,652 |
1,610 |
1,626 |
+0.99% |
35,100 |
2023/7/14 |
1,642 |
1,643 |
1,603 |
1,610 |
-1.77% |
41,900 |
2023/7/13 |
1,621 |
1,647 |
1,604 |
1,639 |
+0.49% |
39,400 |
2023/7/12 |
1,688 |
1,700 |
1,631 |
1,631 |
-2.63% |
68,600 |
2023/7/11 |
1,704 |
1,728 |
1,672 |
1,675 |
-1.06% |
72,900 |
2023/7/10 |
1,696 |
1,721 |
1,692 |
1,693 |
-1.57% |
72,800 |
2023/7/7 |
1,720 |
1,737 |
1,685 |
1,720 |
-0.29% |
64,400 |
2023/7/6 |
1,737 |
1,780 |
1,711 |
1,725 |
-0.12% |
95,700 |
2023/7/5 |
1,700 |
1,729 |
1,685 |
1,727 |
+3.29% |
92,000 |
2023/7/4 |
1,650 |
1,710 |
1,645 |
1,672 |
+3.02% |
132,300 |
2023/7/3 |
1,600 |
1,625 |
1,589 |
1,623 |
+3.11% |
91,700 |
2023/6/30 |
1,580 |
1,599 |
1,570 |
1,574 |
-0.38% |
91,800 |
2023/6/29 |
1,580 |
1,585 |
1,568 |
1,580 |
+1.15% |
72,500 |
2023/6/28 |
1,533 |
1,568 |
1,533 |
1,562 |
+1.89% |
81,200 |
2023/6/27 |
1,526 |
1,535 |
1,515 |
1,533 |
+1.19% |
34,200 |
2023/6/26 |
1,500 |
1,529 |
1,499 |
1,515 |
+1.20% |
42,300 |
2023/6/23 |
1,507 |
1,523 |
1,490 |
1,497 |
-0.86% |
52,500 |
2023/6/22 |
1,537 |
1,537 |
1,510 |
1,510 |
-0.13% |
31,300 |
2023/6/21 |
1,498 |
1,521 |
1,491 |
1,512 |
+0.93% |
30,300 |
2023/6/20 |
1,501 |
1,512 |
1,491 |
1,498 |
+0.13% |
32,000 |
2023/6/19 |
1,483 |
1,517 |
1,482 |
1,496 |
+1.15% |
63,800 |
2023/6/16 |
1,456 |
1,479 |
1,456 |
1,479 |
+1.79% |
57,500 |
2023/6/15 |
1,458 |
1,461 |
1,446 |
1,453 |
+0.00% |
30,600 |
2023/6/14 |
1,450 |
1,473 |
1,447 |
1,453 |
+0.76% |
46,500 |
2023/6/13 |
1,434 |
1,450 |
1,434 |
1,442 |
+0.56% |
34,700 |
2023/6/12 |
1,426 |
1,450 |
1,423 |
1,434 |
+1.70% |
33,000 |
2023/6/9 |
1,404 |
1,415 |
1,399 |
1,410 |
+1.73% |
33,100 |
2023/6/8 |
1,391 |
1,404 |
1,386 |
1,386 |
-0.36% |
23,400 |
2023/6/7 |
1,401 |
1,418 |
1,391 |
1,391 |
-0.07% |
34,000 |
2023/6/6 |
1,396 |
1,407 |
1,392 |
1,392 |
-0.22% |
30,800 |
2023/6/5 |
1,385 |
1,413 |
1,385 |
1,395 |
+1.16% |
53,100 |
2023/6/2 |
1,366 |
1,386 |
1,366 |
1,379 |
+0.80% |
19,100 |
2023/6/1 |
1,356 |
1,372 |
1,356 |
1,368 |
+0.88% |
13,500 |
2023/5/31 |
1,388 |
1,398 |
1,356 |
1,356 |
-2.73% |
40,200 |
2023/5/30 |
1,409 |
1,417 |
1,388 |
1,394 |
-1.27% |
41,100 |
2023/5/29 |
1,423 |
1,440 |
1,412 |
1,412 |
-1.05% |
51,500 |
2023/5/26 |
1,430 |
1,445 |
1,426 |
1,427 |
-0.07% |
37,000 |
2023/5/25 |
1,433 |
1,438 |
1,428 |
1,428 |
-0.35% |
29,000 |
2023/5/24 |
1,408 |
1,433 |
1,400 |
1,433 |
+3.47% |
136,500 |
2023/5/23 |
1,415 |
1,420 |
1,379 |
1,385 |
-1.77% |
50,800 |
2023/5/22 |
1,393 |
1,417 |
1,393 |
1,410 |
+1.73% |
53,500 |
2023/5/19 |
1,383 |
1,405 |
1,380 |
1,386 |
+0.22% |
43,100 |
2023/5/18 |
1,380 |
1,384 |
1,368 |
1,383 |
+0.66% |
36,400 |
2023/5/17 |
1,383 |
1,386 |
1,372 |
1,374 |
-0.65% |
27,300 |
2023/5/16 |
1,398 |
1,401 |
1,383 |
1,383 |
-1.07% |
45,800 |
2023/5/15 |
1,396 |
1,411 |
1,384 |
1,398 |
+0.65% |
51,400 |
2023/5/12 |
1,360 |
1,410 |
1,359 |
1,389 |
+2.06% |
70,800 |
2023/5/11 |
1,371 |
1,371 |
1,361 |
1,361 |
-0.73% |
22,500 |
2023/5/10 |
1,377 |
1,382 |
1,371 |
1,371 |
-0.36% |
22,700 |
2023/5/9 |
1,358 |
1,377 |
1,358 |
1,376 |
+1.33% |
19,800 |
2023/5/8 |
1,348 |
1,360 |
1,348 |
1,358 |
+0.97% |
12,200 |
2023/5/2 |
1,344 |
1,353 |
1,341 |
1,345 |
-0.44% |
15,000 |
2023/5/1 |
1,359 |
1,365 |
1,345 |
1,351 |
+0.37% |
54,600 |
2023/4/28 |
1,352 |
1,356 |
1,345 |
1,346 |
+0.67% |
27,600 |
2023/4/27 |
1,333 |
1,350 |
1,333 |
1,337 |
+0.07% |
87,800 |
2023/4/26 |
1,342 |
1,343 |
1,332 |
1,336 |
-0.82% |
23,400 |
2023/4/25 |
1,346 |
1,353 |
1,342 |
1,347 |
+0.00% |
17,600 |
2023/4/24 |
1,360 |
1,360 |
1,340 |
1,347 |
-0.52% |
26,400 |
2023/4/21 |
1,358 |
1,360 |
1,349 |
1,354 |
+0.00% |
24,000 |
2023/4/20 |
1,342 |
1,357 |
1,335 |
1,354 |
+0.89% |
21,500 |
2023/4/19 |
1,345 |
1,347 |
1,338 |
1,342 |
-0.22% |
17,300 |
2023/4/18 |
1,349 |
1,349 |
1,341 |
1,345 |
-0.30% |
14,200 |
2023/4/17 |
1,349 |
1,353 |
1,341 |
1,349 |
+0.22% |
20,900 |
2023/4/14 |
1,349 |
1,349 |
1,340 |
1,346 |
+0.07% |
18,800 |
2023/4/13 |
1,344 |
1,346 |
1,336 |
1,345 |
+0.07% |
20,500 |
2023/4/12 |
1,340 |
1,347 |
1,340 |
1,344 |
+0.37% |
23,700 |
2023/4/11 |
1,333 |
1,340 |
1,327 |
1,339 |
+0.68% |
26,700 |
2023/4/10 |
1,330 |
1,330 |
1,316 |
1,330 |
+1.22% |
23,000 |
2023/4/7 |
1,308 |
1,319 |
1,308 |
1,314 |
+0.46% |
19,600 |
2023/4/6 |
1,321 |
1,327 |
1,303 |
1,308 |
-0.83% |
33,400 |
2023/4/5 |
1,350 |
1,350 |
1,316 |
1,319 |
-2.30% |
34,900 |
2023/4/4 |
1,356 |
1,357 |
1,341 |
1,350 |
-0.37% |
23,900 |
2023/4/3 |
1,347 |
1,369 |
1,344 |
1,355 |
+0.97% |
36,600 |
2023/3/31 |
1,339 |
1,344 |
1,335 |
1,342 |
+0.83% |
21,000 |
|