日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/2/25 |
723 |
725 |
723 |
723 |
+0.00% |
23,900 |
2022/2/24 |
723 |
724 |
723 |
723 |
+0.00% |
40,400 |
2022/2/22 |
723 |
725 |
723 |
723 |
-0.28% |
7,200 |
2022/2/21 |
723 |
725 |
723 |
725 |
+0.00% |
3,300 |
2022/2/18 |
724 |
725 |
723 |
725 |
+0.14% |
6,800 |
2022/2/17 |
724 |
724 |
723 |
724 |
+0.00% |
22,500 |
2022/2/16 |
724 |
725 |
724 |
724 |
+0.00% |
18,200 |
2022/2/15 |
724 |
724 |
723 |
724 |
+0.00% |
3,800 |
2022/2/14 |
723 |
724 |
723 |
724 |
+0.14% |
6,300 |
2022/2/10 |
724 |
725 |
723 |
723 |
+0.00% |
3,900 |
2022/2/9 |
725 |
725 |
723 |
723 |
-0.14% |
6,000 |
2022/2/8 |
724 |
725 |
724 |
724 |
+0.14% |
127,200 |
2022/2/7 |
723 |
724 |
723 |
723 |
+0.00% |
33,100 |
2022/2/4 |
724 |
724 |
723 |
723 |
+0.00% |
66,700 |
2022/2/3 |
724 |
725 |
723 |
723 |
-0.28% |
248,400 |
2022/2/2 |
723 |
725 |
723 |
725 |
+0.28% |
114,900 |
2022/2/1 |
723 |
724 |
723 |
723 |
+0.00% |
107,900 |
2022/1/31 |
723 |
724 |
723 |
723 |
+0.00% |
7,200 |
2022/1/28 |
724 |
725 |
723 |
723 |
+0.00% |
23,200 |
2022/1/27 |
724 |
724 |
723 |
723 |
+0.00% |
23,400 |
2022/1/26 |
724 |
724 |
723 |
723 |
+0.00% |
17,700 |
2022/1/25 |
723 |
724 |
723 |
723 |
+0.00% |
17,700 |
2022/1/24 |
723 |
724 |
723 |
723 |
+0.00% |
13,900 |
2022/1/21 |
723 |
724 |
723 |
723 |
+0.00% |
29,700 |
2022/1/20 |
724 |
725 |
723 |
723 |
+0.00% |
9,100 |
2022/1/19 |
724 |
724 |
723 |
723 |
+0.00% |
11,300 |
2022/1/18 |
725 |
725 |
723 |
723 |
-0.28% |
31,400 |
2022/1/17 |
724 |
725 |
724 |
725 |
+0.00% |
20,400 |
2022/1/14 |
724 |
725 |
724 |
725 |
+0.14% |
42,700 |
2022/1/13 |
724 |
725 |
724 |
724 |
+0.00% |
66,600 |
2022/1/12 |
724 |
725 |
724 |
724 |
+0.00% |
26,900 |
2022/1/11 |
724 |
725 |
724 |
724 |
+0.00% |
33,400 |
2022/1/7 |
724 |
725 |
724 |
724 |
+0.00% |
42,000 |
2022/1/6 |
724 |
725 |
724 |
724 |
+0.00% |
12,700 |
2022/1/5 |
724 |
725 |
724 |
724 |
+0.00% |
172,400 |
2022/1/4 |
724 |
725 |
724 |
724 |
+0.00% |
104,400 |
2021/12/30 |
724 |
725 |
724 |
724 |
+0.00% |
265,400 |
2021/12/29 |
723 |
724 |
723 |
724 |
+0.00% |
106,900 |
2021/12/28 |
724 |
724 |
723 |
724 |
+0.14% |
24,900 |
2021/12/27 |
723 |
724 |
723 |
723 |
+0.00% |
24,900 |
2021/12/24 |
724 |
724 |
723 |
723 |
-0.14% |
38,900 |
2021/12/23 |
724 |
724 |
723 |
724 |
+0.14% |
44,700 |
2021/12/22 |
724 |
724 |
723 |
723 |
+0.00% |
185,800 |
2021/12/21 |
723 |
724 |
723 |
723 |
+0.00% |
43,100 |
2021/12/20 |
723 |
724 |
723 |
723 |
+0.00% |
444,200 |
2021/12/17 |
724 |
724 |
723 |
723 |
-0.14% |
56,100 |
2021/12/16 |
724 |
724 |
723 |
724 |
+0.00% |
53,000 |
2021/12/15 |
724 |
724 |
723 |
724 |
+0.14% |
52,400 |
2021/12/14 |
723 |
724 |
723 |
723 |
-0.14% |
89,000 |
2021/12/13 |
723 |
724 |
723 |
724 |
+0.14% |
247,800 |
2021/12/10 |
723 |
724 |
723 |
723 |
+0.00% |
173,100 |
2021/12/9 |
723 |
724 |
723 |
723 |
+0.00% |
169,000 |
2021/12/8 |
723 |
724 |
723 |
723 |
+0.00% |
109,400 |
2021/12/7 |
723 |
724 |
723 |
723 |
+0.00% |
263,400 |
2021/12/6 |
724 |
724 |
723 |
723 |
+0.00% |
204,900 |
2021/12/3 |
723 |
725 |
723 |
723 |
+0.98% |
716,100 |
2021/12/2 |
716 |
716 |
716 |
716 |
+16.23% |
47,400 |
2021/12/1 |
616 |
616 |
616 |
616 |
+19.38% |
7,500 |
2021/11/30 |
517 |
536 |
516 |
516 |
+0.00% |
25,600 |
2021/11/29 |
523 |
526 |
516 |
516 |
-2.27% |
12,400 |
2021/11/26 |
537 |
537 |
528 |
528 |
-2.22% |
10,500 |
2021/11/25 |
534 |
544 |
532 |
540 |
+2.47% |
14,600 |
2021/11/24 |
526 |
530 |
519 |
527 |
+0.19% |
17,400 |
2021/11/22 |
514 |
533 |
514 |
526 |
+1.15% |
26,100 |
2021/11/19 |
523 |
528 |
519 |
520 |
+0.00% |
6,700 |
2021/11/18 |
521 |
525 |
519 |
520 |
-0.76% |
10,400 |
2021/11/17 |
527 |
529 |
519 |
524 |
-0.57% |
16,600 |
2021/11/16 |
533 |
535 |
527 |
527 |
+0.00% |
5,800 |
2021/11/15 |
535 |
535 |
525 |
527 |
-1.13% |
10,100 |
2021/11/12 |
521 |
534 |
520 |
533 |
+2.11% |
20,000 |
2021/11/11 |
517 |
531 |
517 |
522 |
+0.38% |
53,700 |
2021/11/10 |
523 |
523 |
517 |
520 |
-0.95% |
7,400 |
2021/11/9 |
525 |
529 |
522 |
525 |
+0.00% |
13,700 |
2021/11/8 |
524 |
531 |
522 |
525 |
+0.19% |
5,500 |
2021/11/5 |
539 |
539 |
524 |
524 |
-2.42% |
6,300 |
2021/11/4 |
534 |
541 |
534 |
537 |
+1.13% |
14,900 |
2021/11/2 |
540 |
540 |
531 |
531 |
-1.85% |
13,000 |
2021/11/1 |
538 |
545 |
534 |
541 |
+0.00% |
24,300 |
2021/10/29 |
536 |
548 |
536 |
541 |
+1.50% |
24,100 |
2021/10/28 |
530 |
548 |
530 |
533 |
+0.00% |
42,500 |
2021/10/27 |
534 |
537 |
533 |
533 |
+0.19% |
5,600 |
2021/10/26 |
532 |
534 |
532 |
532 |
+0.57% |
2,700 |
2021/10/25 |
528 |
532 |
525 |
529 |
+0.00% |
10,200 |
2021/10/22 |
527 |
531 |
526 |
529 |
+0.38% |
10,200 |
2021/10/21 |
536 |
536 |
527 |
527 |
-1.86% |
6,300 |
2021/10/20 |
544 |
544 |
535 |
537 |
-0.92% |
9,300 |
2021/10/19 |
539 |
544 |
537 |
542 |
+1.31% |
7,300 |
2021/10/18 |
529 |
551 |
529 |
535 |
+1.33% |
47,500 |
2021/10/15 |
521 |
530 |
521 |
528 |
+1.34% |
10,700 |
2021/10/14 |
519 |
525 |
519 |
521 |
+0.00% |
8,600 |
2021/10/13 |
531 |
531 |
520 |
521 |
-0.76% |
17,600 |
2021/10/12 |
532 |
532 |
524 |
525 |
-0.76% |
8,900 |
2021/10/11 |
525 |
534 |
525 |
529 |
+0.95% |
10,400 |
2021/10/8 |
530 |
533 |
522 |
524 |
+0.77% |
28,900 |
2021/10/7 |
524 |
532 |
520 |
520 |
-0.76% |
12,000 |
2021/10/6 |
524 |
537 |
524 |
524 |
+0.00% |
16,600 |
2021/10/5 |
530 |
531 |
519 |
524 |
-0.76% |
27,000 |
2021/10/4 |
537 |
543 |
527 |
528 |
-1.49% |
11,000 |
2021/10/1 |
550 |
558 |
535 |
536 |
-3.07% |
18,000 |
2021/9/30 |
558 |
558 |
552 |
553 |
-1.25% |
17,100 |
2021/9/29 |
557 |
562 |
551 |
560 |
-0.53% |
18,200 |
2021/9/28 |
567 |
569 |
553 |
563 |
-0.53% |
30,300 |
2021/9/27 |
583 |
586 |
561 |
566 |
-2.75% |
29,500 |
2021/9/24 |
580 |
586 |
573 |
582 |
+1.57% |
38,800 |
2021/9/22 |
583 |
583 |
568 |
573 |
-0.17% |
25,700 |
2021/9/21 |
573 |
580 |
563 |
574 |
-1.88% |
36,400 |
2021/9/17 |
591 |
591 |
576 |
585 |
-0.34% |
36,900 |
2021/9/16 |
579 |
591 |
574 |
587 |
+1.73% |
60,800 |
2021/9/15 |
582 |
582 |
570 |
577 |
-1.37% |
27,900 |
2021/9/14 |
585 |
585 |
576 |
585 |
+1.74% |
37,900 |
2021/9/13 |
567 |
586 |
563 |
575 |
+0.88% |
32,700 |
2021/9/10 |
570 |
573 |
564 |
570 |
-0.87% |
35,600 |
2021/9/9 |
579 |
592 |
566 |
575 |
-0.35% |
49,200 |
2021/9/8 |
571 |
577 |
566 |
577 |
+2.67% |
17,700 |
2021/9/7 |
561 |
566 |
557 |
562 |
+0.90% |
29,800 |
2021/9/6 |
564 |
574 |
553 |
557 |
-0.36% |
15,600 |
2021/9/3 |
563 |
580 |
543 |
559 |
+1.08% |
34,200 |
2021/9/2 |
542 |
553 |
542 |
553 |
+1.84% |
9,400 |
2021/9/1 |
542 |
565 |
542 |
543 |
+0.37% |
18,800 |
2021/8/31 |
540 |
544 |
537 |
541 |
+0.56% |
13,900 |
2021/8/30 |
533 |
541 |
533 |
538 |
+0.94% |
8,300 |
2021/8/27 |
534 |
541 |
533 |
533 |
-0.19% |
7,600 |
2021/8/26 |
535 |
535 |
532 |
534 |
-1.48% |
5,900 |
|