日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/4/11 |
728 |
730 |
728 |
728 |
+0.00% |
29,000 |
2022/4/8 |
728 |
728 |
727 |
728 |
+0.00% |
13,600 |
2022/4/7 |
728 |
729 |
728 |
728 |
+0.00% |
1,600 |
2022/4/6 |
728 |
729 |
728 |
728 |
+0.00% |
5,400 |
2022/4/5 |
728 |
728 |
727 |
728 |
+0.00% |
2,800 |
2022/4/4 |
727 |
728 |
727 |
728 |
+0.00% |
15,200 |
2022/4/1 |
728 |
729 |
728 |
728 |
+0.00% |
2,100 |
2022/3/31 |
728 |
728 |
727 |
728 |
+0.00% |
12,100 |
2022/3/30 |
727 |
728 |
727 |
728 |
+0.14% |
5,300 |
2022/3/29 |
727 |
727 |
727 |
727 |
-0.14% |
3,200 |
2022/3/28 |
727 |
728 |
727 |
728 |
+0.14% |
3,000 |
2022/3/25 |
727 |
727 |
727 |
727 |
-0.14% |
3,800 |
2022/3/24 |
727 |
728 |
727 |
728 |
+0.14% |
1,700 |
2022/3/23 |
727 |
727 |
727 |
727 |
+0.00% |
6,900 |
2022/3/22 |
726 |
727 |
726 |
727 |
+0.00% |
10,600 |
2022/3/18 |
727 |
727 |
727 |
727 |
+0.00% |
4,100 |
2022/3/17 |
727 |
727 |
726 |
727 |
+0.00% |
4,500 |
2022/3/16 |
726 |
728 |
726 |
727 |
+0.00% |
6,100 |
2022/3/15 |
725 |
728 |
724 |
727 |
+0.00% |
21,500 |
2022/3/14 |
725 |
727 |
725 |
727 |
-0.14% |
15,400 |
2022/3/11 |
728 |
728 |
727 |
728 |
+0.14% |
3,000 |
2022/3/10 |
727 |
727 |
725 |
727 |
+0.00% |
3,100 |
2022/3/9 |
727 |
728 |
725 |
727 |
+0.00% |
13,200 |
2022/3/8 |
727 |
727 |
726 |
727 |
+0.00% |
1,300 |
2022/3/7 |
729 |
729 |
727 |
727 |
-0.27% |
600 |
2022/3/4 |
726 |
729 |
726 |
729 |
+0.28% |
1,100 |
2022/3/3 |
728 |
730 |
725 |
727 |
-0.41% |
6,400 |
2022/3/2 |
729 |
730 |
729 |
730 |
+0.14% |
11,900 |
2022/3/1 |
729 |
730 |
729 |
729 |
-0.14% |
9,000 |
2022/2/28 |
729 |
730 |
729 |
730 |
+0.14% |
14,300 |
2022/2/25 |
730 |
730 |
729 |
729 |
-0.14% |
13,900 |
2022/2/24 |
729 |
730 |
729 |
730 |
+0.14% |
18,900 |
2022/2/22 |
729 |
730 |
729 |
729 |
+0.00% |
26,700 |
2022/2/21 |
729 |
730 |
729 |
729 |
+0.14% |
15,700 |
2022/2/18 |
729 |
730 |
728 |
728 |
+0.00% |
64,500 |
2022/2/17 |
729 |
729 |
728 |
728 |
+0.00% |
8,200 |
2022/2/16 |
729 |
729 |
728 |
728 |
-0.14% |
37,300 |
2022/2/15 |
729 |
729 |
728 |
729 |
+0.00% |
19,500 |
2022/2/14 |
728 |
729 |
728 |
729 |
+0.14% |
43,300 |
2022/2/10 |
729 |
729 |
728 |
728 |
-0.14% |
12,700 |
2022/2/9 |
729 |
729 |
728 |
729 |
+0.00% |
12,700 |
2022/2/8 |
729 |
729 |
728 |
729 |
+0.00% |
20,600 |
2022/2/7 |
729 |
729 |
728 |
729 |
+0.00% |
18,000 |
2022/2/4 |
728 |
729 |
728 |
729 |
+0.14% |
15,200 |
2022/2/3 |
728 |
729 |
728 |
728 |
+0.00% |
56,000 |
2022/2/2 |
729 |
729 |
728 |
728 |
-0.14% |
25,700 |
2022/2/1 |
728 |
729 |
728 |
729 |
+0.14% |
8,800 |
2022/1/31 |
728 |
729 |
728 |
728 |
+0.00% |
75,100 |
2022/1/28 |
729 |
729 |
728 |
728 |
+0.00% |
25,600 |
2022/1/27 |
728 |
729 |
728 |
728 |
+0.00% |
77,700 |
2022/1/26 |
728 |
729 |
728 |
728 |
+0.00% |
40,100 |
2022/1/25 |
728 |
729 |
728 |
728 |
+0.00% |
123,700 |
2022/1/24 |
728 |
729 |
728 |
728 |
+0.00% |
169,900 |
2022/1/21 |
728 |
729 |
727 |
728 |
+2.54% |
925,600 |
2022/1/20 |
710 |
710 |
710 |
710 |
+16.39% |
10,500 |
2022/1/19 |
610 |
610 |
610 |
610 |
+19.61% |
1,000 |
2022/1/18 |
509 |
513 |
489 |
510 |
+0.99% |
34,800 |
2022/1/17 |
534 |
543 |
500 |
505 |
-5.43% |
43,900 |
2022/1/14 |
506 |
550 |
500 |
534 |
+5.33% |
27,900 |
2022/1/13 |
508 |
508 |
501 |
507 |
+0.00% |
8,000 |
2022/1/12 |
507 |
508 |
501 |
507 |
+0.00% |
7,900 |
2022/1/11 |
515 |
515 |
487 |
507 |
-1.55% |
11,300 |
2022/1/7 |
517 |
519 |
496 |
515 |
+0.39% |
10,600 |
2022/1/6 |
515 |
521 |
510 |
513 |
-2.29% |
9,800 |
2022/1/5 |
527 |
529 |
523 |
525 |
-0.38% |
3,500 |
2022/1/4 |
521 |
531 |
509 |
527 |
+0.96% |
9,100 |
2021/12/30 |
525 |
525 |
512 |
522 |
-0.57% |
4,700 |
2021/12/29 |
495 |
535 |
495 |
525 |
+6.06% |
10,100 |
2021/12/28 |
508 |
508 |
494 |
495 |
-1.79% |
18,700 |
2021/12/27 |
510 |
510 |
493 |
504 |
+0.20% |
29,700 |
2021/12/24 |
501 |
510 |
494 |
503 |
-0.20% |
17,400 |
2021/12/23 |
512 |
512 |
495 |
504 |
-1.75% |
10,200 |
2021/12/22 |
510 |
514 |
495 |
513 |
+2.60% |
24,800 |
2021/12/21 |
509 |
515 |
493 |
500 |
+0.00% |
66,300 |
2021/12/20 |
510 |
516 |
497 |
500 |
-2.53% |
34,400 |
2021/12/17 |
513 |
518 |
505 |
513 |
-1.54% |
17,900 |
2021/12/16 |
547 |
547 |
512 |
521 |
-2.25% |
53,100 |
2021/12/15 |
550 |
550 |
512 |
533 |
-1.30% |
18,800 |
2021/12/14 |
554 |
555 |
528 |
540 |
-2.53% |
15,800 |
2021/12/13 |
538 |
565 |
531 |
554 |
+2.59% |
16,000 |
2021/12/10 |
539 |
555 |
530 |
540 |
-2.35% |
11,300 |
2021/12/9 |
557 |
557 |
542 |
553 |
-0.72% |
16,100 |
2021/12/8 |
548 |
569 |
538 |
557 |
+1.64% |
10,300 |
2021/12/7 |
539 |
554 |
539 |
548 |
+1.11% |
11,400 |
2021/12/6 |
559 |
575 |
541 |
542 |
-3.21% |
10,000 |
2021/12/3 |
559 |
566 |
555 |
560 |
+2.00% |
2,600 |
2021/12/2 |
553 |
554 |
536 |
549 |
+1.10% |
4,200 |
2021/12/1 |
531 |
565 |
522 |
543 |
+0.37% |
14,700 |
2021/11/30 |
561 |
561 |
541 |
541 |
-2.52% |
5,200 |
2021/11/29 |
578 |
578 |
555 |
555 |
-5.77% |
11,200 |
2021/11/26 |
608 |
615 |
572 |
589 |
-3.92% |
17,800 |
2021/11/25 |
612 |
613 |
602 |
613 |
-0.49% |
13,300 |
2021/11/24 |
625 |
630 |
616 |
616 |
-2.38% |
2,900 |
2021/11/22 |
658 |
658 |
628 |
631 |
-4.10% |
21,900 |
2021/11/19 |
606 |
660 |
606 |
658 |
+8.05% |
37,600 |
2021/11/18 |
622 |
622 |
603 |
609 |
-0.98% |
7,200 |
2021/11/17 |
622 |
624 |
614 |
615 |
+0.33% |
11,500 |
2021/11/16 |
596 |
620 |
595 |
613 |
+1.32% |
23,000 |
2021/11/15 |
594 |
606 |
591 |
605 |
+1.85% |
14,500 |
2021/11/12 |
591 |
594 |
583 |
594 |
-1.16% |
5,900 |
2021/11/11 |
607 |
608 |
600 |
601 |
-1.64% |
4,800 |
2021/11/10 |
599 |
613 |
588 |
611 |
+2.69% |
23,400 |
2021/11/9 |
569 |
606 |
567 |
595 |
+4.20% |
24,800 |
2021/11/8 |
588 |
588 |
566 |
571 |
-3.71% |
11,600 |
2021/11/5 |
591 |
598 |
589 |
593 |
-1.33% |
6,600 |
2021/11/4 |
608 |
608 |
596 |
601 |
+2.21% |
3,800 |
2021/11/2 |
587 |
593 |
585 |
588 |
+0.51% |
3,000 |
2021/11/1 |
601 |
601 |
585 |
585 |
-2.34% |
5,300 |
2021/10/29 |
600 |
600 |
591 |
599 |
+1.01% |
11,700 |
2021/10/28 |
593 |
597 |
593 |
593 |
-0.50% |
7,000 |
2021/10/27 |
597 |
597 |
590 |
596 |
+0.34% |
9,800 |
2021/10/26 |
598 |
606 |
594 |
594 |
-0.67% |
8,100 |
2021/10/25 |
599 |
601 |
596 |
598 |
+0.67% |
3,800 |
2021/10/22 |
600 |
609 |
589 |
594 |
-0.67% |
6,700 |
2021/10/21 |
595 |
605 |
591 |
598 |
+0.00% |
5,300 |
2021/10/20 |
603 |
609 |
598 |
598 |
-0.50% |
2,600 |
2021/10/19 |
615 |
615 |
599 |
601 |
-2.28% |
14,800 |
2021/10/18 |
604 |
619 |
604 |
615 |
+2.16% |
1,100 |
2021/10/15 |
611 |
620 |
594 |
602 |
-1.47% |
18,100 |
2021/10/14 |
620 |
620 |
610 |
611 |
-0.81% |
1,600 |
2021/10/13 |
618 |
623 |
616 |
616 |
-2.53% |
2,500 |
2021/10/12 |
631 |
632 |
616 |
632 |
+0.96% |
5,200 |
2021/10/11 |
606 |
626 |
606 |
626 |
+3.30% |
11,100 |
|