日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/5/29 |
1,504 |
1,543 |
1,485 |
1,543 |
+4.47% |
75,200 |
2023/5/26 |
1,492 |
1,506 |
1,477 |
1,477 |
-0.94% |
101,800 |
2023/5/25 |
1,465 |
1,515 |
1,465 |
1,491 |
-0.20% |
78,600 |
2023/5/24 |
1,483 |
1,530 |
1,483 |
1,494 |
+0.27% |
64,500 |
2023/5/23 |
1,515 |
1,517 |
1,489 |
1,490 |
-0.27% |
42,700 |
2023/5/22 |
1,523 |
1,524 |
1,493 |
1,494 |
-1.71% |
21,800 |
2023/5/19 |
1,532 |
1,543 |
1,508 |
1,520 |
-1.49% |
39,100 |
2023/5/18 |
1,550 |
1,567 |
1,541 |
1,543 |
-0.45% |
38,100 |
2023/5/17 |
1,515 |
1,550 |
1,515 |
1,550 |
+1.84% |
27,100 |
2023/5/16 |
1,530 |
1,548 |
1,522 |
1,522 |
+0.20% |
11,600 |
2023/5/15 |
1,470 |
1,529 |
1,470 |
1,519 |
+1.40% |
11,400 |
2023/5/12 |
1,487 |
1,498 |
1,454 |
1,498 |
+0.67% |
9,700 |
2023/5/11 |
1,483 |
1,491 |
1,476 |
1,488 |
+0.74% |
6,400 |
2023/5/10 |
1,495 |
1,508 |
1,477 |
1,477 |
-1.20% |
12,000 |
2023/5/9 |
1,453 |
1,500 |
1,450 |
1,495 |
+2.68% |
25,800 |
2023/5/8 |
1,474 |
1,491 |
1,450 |
1,456 |
-2.15% |
9,300 |
2023/5/2 |
1,517 |
1,517 |
1,468 |
1,488 |
-2.30% |
18,600 |
2023/5/1 |
1,528 |
1,528 |
1,471 |
1,523 |
-0.52% |
33,700 |
2023/4/28 |
1,530 |
1,547 |
1,514 |
1,531 |
+1.12% |
26,400 |
2023/4/27 |
1,500 |
1,519 |
1,500 |
1,514 |
+1.68% |
63,100 |
2023/4/26 |
1,505 |
1,510 |
1,483 |
1,489 |
-2.36% |
22,400 |
2023/4/25 |
1,510 |
1,542 |
1,510 |
1,525 |
+1.33% |
20,600 |
2023/4/24 |
1,520 |
1,536 |
1,505 |
1,505 |
-0.79% |
16,700 |
2023/4/21 |
1,515 |
1,545 |
1,507 |
1,517 |
-1.24% |
33,900 |
2023/4/20 |
1,498 |
1,539 |
1,498 |
1,536 |
+2.47% |
26,200 |
2023/4/19 |
1,488 |
1,505 |
1,480 |
1,499 |
+0.87% |
15,900 |
2023/4/18 |
1,461 |
1,499 |
1,461 |
1,486 |
+1.71% |
20,800 |
2023/4/17 |
1,464 |
1,464 |
1,440 |
1,461 |
+1.32% |
15,100 |
2023/4/14 |
1,443 |
1,448 |
1,433 |
1,442 |
+0.49% |
17,900 |
2023/4/13 |
1,432 |
1,440 |
1,425 |
1,435 |
-0.69% |
14,600 |
2023/4/12 |
1,449 |
1,461 |
1,437 |
1,445 |
-1.16% |
14,500 |
2023/4/11 |
1,456 |
1,463 |
1,431 |
1,462 |
+1.25% |
21,700 |
2023/4/10 |
1,432 |
1,454 |
1,432 |
1,444 |
+1.83% |
10,900 |
2023/4/7 |
1,415 |
1,443 |
1,415 |
1,418 |
+0.28% |
8,800 |
2023/4/6 |
1,418 |
1,433 |
1,412 |
1,414 |
-1.81% |
15,300 |
2023/4/5 |
1,470 |
1,470 |
1,440 |
1,440 |
-3.49% |
14,000 |
2023/4/4 |
1,473 |
1,492 |
1,464 |
1,492 |
+2.19% |
32,900 |
2023/4/3 |
1,459 |
1,502 |
1,459 |
1,460 |
+0.69% |
19,100 |
2023/3/31 |
1,436 |
1,461 |
1,431 |
1,450 |
+2.55% |
36,000 |
2023/3/30 |
1,419 |
1,431 |
1,410 |
1,414 |
-3.42% |
17,100 |
2023/3/29 |
1,414 |
1,464 |
1,414 |
1,464 |
+4.50% |
20,300 |
2023/3/28 |
1,418 |
1,428 |
1,398 |
1,401 |
-0.36% |
12,700 |
2023/3/27 |
1,405 |
1,416 |
1,399 |
1,406 |
+0.29% |
7,600 |
2023/3/24 |
1,390 |
1,425 |
1,385 |
1,402 |
-0.14% |
18,700 |
2023/3/23 |
1,398 |
1,408 |
1,379 |
1,404 |
-1.34% |
14,300 |
2023/3/22 |
1,422 |
1,433 |
1,399 |
1,423 |
+3.04% |
20,800 |
2023/3/20 |
1,452 |
1,452 |
1,381 |
1,381 |
-2.88% |
30,800 |
2023/3/17 |
1,422 |
1,436 |
1,396 |
1,422 |
+0.99% |
17,200 |
2023/3/16 |
1,400 |
1,426 |
1,387 |
1,408 |
-3.03% |
28,700 |
2023/3/15 |
1,470 |
1,487 |
1,439 |
1,452 |
+2.98% |
25,200 |
2023/3/14 |
1,450 |
1,450 |
1,399 |
1,410 |
-5.31% |
37,900 |
2023/3/13 |
1,518 |
1,518 |
1,470 |
1,489 |
-2.93% |
38,500 |
2023/3/10 |
1,654 |
1,654 |
1,533 |
1,534 |
-7.03% |
41,000 |
2023/3/9 |
1,613 |
1,659 |
1,610 |
1,650 |
+2.17% |
50,000 |
2023/3/8 |
1,582 |
1,615 |
1,580 |
1,615 |
+2.28% |
18,500 |
2023/3/7 |
1,545 |
1,584 |
1,545 |
1,579 |
+1.81% |
16,200 |
2023/3/6 |
1,548 |
1,551 |
1,534 |
1,551 |
-0.19% |
19,400 |
2023/3/3 |
1,557 |
1,565 |
1,543 |
1,554 |
+0.52% |
16,700 |
2023/3/2 |
1,571 |
1,580 |
1,546 |
1,546 |
-0.90% |
7,800 |
2023/3/1 |
1,543 |
1,578 |
1,543 |
1,560 |
+1.17% |
16,100 |
2023/2/28 |
1,559 |
1,576 |
1,542 |
1,542 |
-1.03% |
12,800 |
2023/2/27 |
1,549 |
1,572 |
1,542 |
1,558 |
+0.45% |
10,900 |
2023/2/24 |
1,573 |
1,592 |
1,541 |
1,551 |
-1.02% |
13,500 |
2023/2/22 |
1,580 |
1,585 |
1,555 |
1,567 |
-1.01% |
24,900 |
2023/2/21 |
1,535 |
1,583 |
1,535 |
1,583 |
+3.87% |
19,400 |
2023/2/20 |
1,503 |
1,525 |
1,503 |
1,524 |
+0.99% |
18,200 |
2023/2/17 |
1,484 |
1,517 |
1,484 |
1,509 |
+0.80% |
19,900 |
2023/2/16 |
1,512 |
1,515 |
1,484 |
1,497 |
-0.07% |
21,700 |
2023/2/15 |
1,485 |
1,507 |
1,485 |
1,498 |
+1.08% |
32,400 |
2023/2/14 |
1,467 |
1,485 |
1,464 |
1,482 |
+0.54% |
23,200 |
2023/2/13 |
1,448 |
1,484 |
1,448 |
1,474 |
+1.38% |
31,200 |
2023/2/10 |
1,420 |
1,461 |
1,420 |
1,454 |
+3.78% |
33,000 |
2023/2/9 |
1,440 |
1,447 |
1,401 |
1,401 |
-2.51% |
19,200 |
2023/2/8 |
1,405 |
1,437 |
1,405 |
1,437 |
+2.64% |
42,800 |
2023/2/7 |
1,378 |
1,411 |
1,378 |
1,400 |
+2.19% |
31,900 |
2023/2/6 |
1,366 |
1,399 |
1,342 |
1,370 |
-1.30% |
36,200 |
2023/2/3 |
1,379 |
1,388 |
1,361 |
1,388 |
+0.65% |
23,400 |
2023/2/2 |
1,441 |
1,441 |
1,358 |
1,379 |
-4.77% |
42,300 |
2023/2/1 |
1,462 |
1,462 |
1,413 |
1,448 |
+0.84% |
27,600 |
2023/1/31 |
1,448 |
1,462 |
1,422 |
1,436 |
-1.31% |
55,200 |
2023/1/30 |
1,440 |
1,462 |
1,425 |
1,455 |
+2.18% |
66,700 |
2023/1/27 |
1,393 |
1,435 |
1,391 |
1,424 |
+2.74% |
39,900 |
2023/1/26 |
1,399 |
1,405 |
1,382 |
1,386 |
-0.93% |
33,500 |
2023/1/25 |
1,394 |
1,399 |
1,372 |
1,399 |
+0.29% |
189,000 |
2023/1/24 |
1,398 |
1,401 |
1,381 |
1,395 |
-0.21% |
276,200 |
2023/1/23 |
1,410 |
1,412 |
1,379 |
1,398 |
-0.14% |
323,700 |
2023/1/20 |
1,355 |
1,407 |
1,353 |
1,400 |
+2.64% |
19,700 |
2023/1/19 |
1,390 |
1,391 |
1,362 |
1,364 |
-3.26% |
21,400 |
2023/1/18 |
1,374 |
1,410 |
1,347 |
1,410 |
+1.59% |
28,400 |
2023/1/17 |
1,390 |
1,406 |
1,362 |
1,388 |
+0.58% |
22,800 |
2023/1/16 |
1,437 |
1,450 |
1,377 |
1,380 |
-4.96% |
40,300 |
2023/1/13 |
1,405 |
1,472 |
1,405 |
1,452 |
+3.35% |
48,400 |
2023/1/12 |
1,360 |
1,427 |
1,341 |
1,405 |
+1.81% |
34,700 |
2023/1/11 |
1,345 |
1,387 |
1,340 |
1,380 |
+2.91% |
16,800 |
2023/1/10 |
1,332 |
1,375 |
1,332 |
1,341 |
+1.06% |
22,100 |
2023/1/6 |
1,352 |
1,369 |
1,327 |
1,327 |
-1.85% |
20,600 |
2023/1/5 |
1,379 |
1,390 |
1,346 |
1,352 |
-1.96% |
20,100 |
2023/1/4 |
1,340 |
1,379 |
1,338 |
1,379 |
+2.91% |
14,500 |
2022/12/30 |
1,359 |
1,370 |
1,340 |
1,340 |
-1.47% |
12,500 |
2022/12/29 |
1,312 |
1,360 |
1,312 |
1,360 |
+1.87% |
21,000 |
2022/12/28 |
1,277 |
1,337 |
1,277 |
1,335 |
+2.14% |
17,300 |
2022/12/27 |
1,268 |
1,311 |
1,268 |
1,307 |
+2.67% |
12,500 |
2022/12/26 |
1,299 |
1,299 |
1,242 |
1,273 |
-2.00% |
14,600 |
2022/12/23 |
1,289 |
1,299 |
1,272 |
1,299 |
+2.53% |
29,200 |
2022/12/22 |
1,251 |
1,275 |
1,242 |
1,267 |
+2.26% |
21,300 |
2022/12/21 |
1,272 |
1,296 |
1,238 |
1,239 |
-3.65% |
36,800 |
2022/12/20 |
1,248 |
1,295 |
1,230 |
1,286 |
+5.07% |
39,300 |
2022/12/19 |
1,203 |
1,227 |
1,203 |
1,224 |
+1.49% |
11,300 |
2022/12/16 |
1,245 |
1,245 |
1,206 |
1,206 |
-2.74% |
9,800 |
2022/12/15 |
1,224 |
1,245 |
1,224 |
1,240 |
+1.64% |
6,800 |
2022/12/14 |
1,202 |
1,220 |
1,197 |
1,220 |
+1.33% |
14,300 |
2022/12/13 |
1,215 |
1,217 |
1,204 |
1,204 |
+0.25% |
6,400 |
2022/12/12 |
1,218 |
1,222 |
1,201 |
1,201 |
-1.80% |
14,000 |
2022/12/9 |
1,227 |
1,230 |
1,214 |
1,223 |
-0.73% |
9,100 |
2022/12/8 |
1,229 |
1,233 |
1,216 |
1,232 |
+0.74% |
8,900 |
2022/12/7 |
1,214 |
1,239 |
1,212 |
1,223 |
+0.41% |
9,900 |
2022/12/6 |
1,229 |
1,241 |
1,218 |
1,218 |
-1.85% |
10,400 |
2022/12/5 |
1,235 |
1,242 |
1,222 |
1,241 |
+0.40% |
13,700 |
2022/12/2 |
1,256 |
1,256 |
1,236 |
1,236 |
-1.59% |
33,600 |
2022/12/1 |
1,248 |
1,263 |
1,234 |
1,256 |
+0.64% |
21,300 |
2022/11/30 |
1,274 |
1,278 |
1,235 |
1,248 |
-2.04% |
34,000 |
2022/11/29 |
1,283 |
1,293 |
1,271 |
1,274 |
-1.55% |
25,100 |
2022/11/28 |
1,340 |
1,388 |
1,265 |
1,294 |
+0.86% |
89,800 |
|