| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/10/15 |
5,100 |
5,220 |
4,860 |
4,995 |
-0.30% |
919,600 |
| 2021/10/14 |
4,740 |
5,060 |
4,740 |
5,010 |
+4.16% |
1,138,900 |
| 2021/10/13 |
4,905 |
5,180 |
4,670 |
4,810 |
+0.73% |
2,089,800 |
| 2021/10/12 |
4,350 |
4,830 |
4,345 |
4,775 |
+14.23% |
2,492,400 |
| 2021/10/11 |
4,340 |
4,355 |
4,085 |
4,180 |
-2.56% |
702,200 |
| 2021/10/8 |
4,135 |
4,385 |
3,920 |
4,290 |
+6.06% |
1,030,100 |
| 2021/10/7 |
4,180 |
4,415 |
3,865 |
4,045 |
-0.12% |
1,523,800 |
| 2021/10/6 |
3,975 |
4,245 |
3,915 |
4,050 |
+7.57% |
1,123,300 |
| 2021/10/5 |
3,900 |
3,955 |
3,575 |
3,765 |
-6.46% |
1,139,200 |
| 2021/10/4 |
4,380 |
4,485 |
3,955 |
4,025 |
-7.04% |
1,169,700 |
| 2021/10/1 |
4,155 |
4,645 |
4,135 |
4,330 |
+9.76% |
2,667,900 |
| 2021/9/30 |
3,885 |
4,050 |
3,675 |
3,945 |
+0.77% |
784,900 |
| 2021/9/29 |
3,390 |
4,140 |
3,380 |
3,915 |
+13.81% |
1,563,700 |
| 2021/9/28 |
3,555 |
3,565 |
3,325 |
3,440 |
-5.75% |
373,400 |
| 2021/9/27 |
3,500 |
3,660 |
3,480 |
3,650 |
+3.55% |
314,100 |
| 2021/9/24 |
3,685 |
3,695 |
3,515 |
3,525 |
-1.81% |
573,100 |
| 2021/9/22 |
3,400 |
3,665 |
3,385 |
3,590 |
+4.06% |
451,700 |
| 2021/9/21 |
3,340 |
3,860 |
3,315 |
3,450 |
-2.68% |
968,000 |
| 2021/9/17 |
3,700 |
3,715 |
3,510 |
3,545 |
-4.58% |
554,300 |
| 2021/9/16 |
3,565 |
3,775 |
3,300 |
3,715 |
+2.77% |
1,098,200 |
| 2021/9/15 |
3,665 |
3,830 |
3,545 |
3,615 |
+3.88% |
2,070,100 |
| 2021/9/14 |
3,440 |
3,870 |
3,225 |
3,480 |
+3.26% |
3,288,700 |
| 2021/9/13 |
3,050 |
3,370 |
3,035 |
3,370 |
+17.42% |
774,000 |
| 2021/9/10 |
2,699 |
2,888 |
2,679 |
2,870 |
+7.45% |
378,300 |
| 2021/9/9 |
2,868 |
2,870 |
2,601 |
2,671 |
-9.21% |
799,800 |
| 2021/9/8 |
2,894 |
3,000 |
2,828 |
2,942 |
+1.83% |
340,600 |
| 2021/9/7 |
2,925 |
2,980 |
2,716 |
2,889 |
-1.16% |
705,000 |
| 2021/9/6 |
2,780 |
2,948 |
2,753 |
2,923 |
+9.89% |
516,200 |
| 2021/9/3 |
2,600 |
2,760 |
2,600 |
2,660 |
+3.54% |
394,900 |
| 2021/9/2 |
2,520 |
2,596 |
2,482 |
2,569 |
+2.23% |
194,200 |
| 2021/9/1 |
2,401 |
2,547 |
2,391 |
2,513 |
+5.37% |
250,200 |
| 2021/8/31 |
2,370 |
2,430 |
2,360 |
2,385 |
+0.25% |
160,900 |
| 2021/8/30 |
2,381 |
2,415 |
2,346 |
2,379 |
+4.30% |
185,200 |
| 2021/8/27 |
2,290 |
2,320 |
2,240 |
2,281 |
-0.83% |
140,000 |
| 2021/8/26 |
2,302 |
2,340 |
2,222 |
2,300 |
+1.46% |
155,000 |
| 2021/8/25 |
2,203 |
2,277 |
2,171 |
2,267 |
+4.33% |
194,600 |
| 2021/8/24 |
2,100 |
2,200 |
2,100 |
2,173 |
+5.33% |
163,600 |
| 2021/8/23 |
2,000 |
2,077 |
1,966 |
2,063 |
+3.72% |
127,100 |
| 2021/8/20 |
1,957 |
1,990 |
1,906 |
1,989 |
+1.53% |
96,600 |
| 2021/8/19 |
2,023 |
2,040 |
1,959 |
1,959 |
-2.54% |
118,400 |
| 2021/8/18 |
1,880 |
2,015 |
1,854 |
2,010 |
+5.73% |
198,500 |
| 2021/8/17 |
1,939 |
1,939 |
1,817 |
1,901 |
-2.76% |
128,300 |
| 2021/8/16 |
1,919 |
1,978 |
1,890 |
1,955 |
+3.77% |
217,300 |
| 2021/8/13 |
1,848 |
1,901 |
1,810 |
1,884 |
+3.18% |
108,000 |
| 2021/8/12 |
1,832 |
1,844 |
1,790 |
1,826 |
+1.90% |
53,500 |
| 2021/8/11 |
1,766 |
1,832 |
1,764 |
1,792 |
+1.13% |
50,900 |
| 2021/8/10 |
1,715 |
1,775 |
1,668 |
1,772 |
+3.32% |
35,600 |
| 2021/8/6 |
1,721 |
1,730 |
1,683 |
1,715 |
-1.72% |
40,100 |
| 2021/8/5 |
1,751 |
1,775 |
1,733 |
1,745 |
-0.74% |
31,700 |
| 2021/8/4 |
1,800 |
1,810 |
1,752 |
1,758 |
-2.28% |
22,600 |
| 2021/8/3 |
1,777 |
1,815 |
1,758 |
1,799 |
+2.04% |
25,600 |
| 2021/8/2 |
1,771 |
1,774 |
1,720 |
1,763 |
-2.60% |
33,700 |
| 2021/7/30 |
1,870 |
1,870 |
1,786 |
1,810 |
-3.00% |
52,900 |
| 2021/7/29 |
1,832 |
1,870 |
1,818 |
1,866 |
+1.86% |
23,300 |
| 2021/7/28 |
1,872 |
1,880 |
1,788 |
1,832 |
-1.98% |
54,900 |
| 2021/7/27 |
1,758 |
1,873 |
1,758 |
1,869 |
+6.31% |
94,400 |
| 2021/7/26 |
1,770 |
1,808 |
1,745 |
1,758 |
-1.84% |
57,700 |
| 2021/7/21 |
1,718 |
1,805 |
1,682 |
1,791 |
+5.91% |
142,200 |
| 2021/7/20 |
1,688 |
1,842 |
1,668 |
1,691 |
-2.14% |
278,500 |
| 2021/7/19 |
1,758 |
1,768 |
1,700 |
1,728 |
-2.81% |
106,500 |
| 2021/7/16 |
1,777 |
1,810 |
1,752 |
1,778 |
+0.40% |
67,800 |
| 2021/7/15 |
1,800 |
1,805 |
1,750 |
1,771 |
-1.88% |
505,500 |
| 2021/7/14 |
1,800 |
1,836 |
1,798 |
1,805 |
+0.17% |
39,500 |
| 2021/7/13 |
1,826 |
1,864 |
1,801 |
1,802 |
-2.91% |
89,900 |
| 2021/7/12 |
1,815 |
1,879 |
1,811 |
1,856 |
+0.60% |
69,000 |
| 2021/7/9 |
1,800 |
1,846 |
1,775 |
1,845 |
+1.71% |
104,200 |
| 2021/7/8 |
1,871 |
1,892 |
1,814 |
1,814 |
-4.22% |
121,400 |
| 2021/7/7 |
1,918 |
1,942 |
1,875 |
1,894 |
-3.17% |
66,000 |
| 2021/7/6 |
1,877 |
1,956 |
1,877 |
1,956 |
+2.19% |
119,400 |
| 2021/7/5 |
1,882 |
1,915 |
1,846 |
1,914 |
-0.31% |
148,100 |
| 2021/7/2 |
1,873 |
1,937 |
1,873 |
1,920 |
+2.89% |
109,500 |
| 2021/7/1 |
1,930 |
1,930 |
1,850 |
1,866 |
-4.21% |
624,100 |
| 2021/6/30 |
2,002 |
2,002 |
1,915 |
1,948 |
-2.75% |
257,400 |
| 2021/6/29 |
2,016 |
2,030 |
1,990 |
2,003 |
-0.64% |
107,200 |
| 2021/6/28 |
2,011 |
2,039 |
2,002 |
2,016 |
-0.35% |
96,500 |
| 2021/6/25 |
2,071 |
2,071 |
2,010 |
2,023 |
-1.84% |
121,800 |
| 2021/6/24 |
2,080 |
2,086 |
2,038 |
2,061 |
-1.90% |
118,900 |
| 2021/6/23 |
2,025 |
2,120 |
2,001 |
2,101 |
+3.24% |
175,400 |
| 2021/6/22 |
2,073 |
2,083 |
2,017 |
2,035 |
+0.59% |
126,200 |
| 2021/6/21 |
1,994 |
2,043 |
1,956 |
2,023 |
-1.94% |
264,500 |
| 2021/6/18 |
2,080 |
2,380 |
2,032 |
2,063 |
-0.48% |
950,700 |
| 2021/6/17 |
2,030 |
2,074 |
2,002 |
2,073 |
+1.22% |
128,100 |
| 2021/6/16 |
2,025 |
2,090 |
2,025 |
2,048 |
+1.84% |
166,000 |
| 2021/6/15 |
2,047 |
2,059 |
2,007 |
2,011 |
-2.62% |
174,300 |
| 2021/6/14 |
2,070 |
2,078 |
2,016 |
2,065 |
-0.77% |
116,900 |
| 2021/6/11 |
2,126 |
2,141 |
2,071 |
2,081 |
-2.21% |
100,200 |
| 2021/6/10 |
2,145 |
2,150 |
2,087 |
2,128 |
-0.79% |
76,800 |
| 2021/6/9 |
2,098 |
2,149 |
2,095 |
2,145 |
+3.47% |
111,200 |
| 2021/6/8 |
2,071 |
2,125 |
2,071 |
2,073 |
+0.29% |
81,800 |
| 2021/6/7 |
2,081 |
2,101 |
2,047 |
2,067 |
+0.98% |
88,700 |
| 2021/6/4 |
2,073 |
2,107 |
2,035 |
2,047 |
-2.24% |
104,000 |
| 2021/6/3 |
2,100 |
2,120 |
2,031 |
2,094 |
-0.10% |
173,800 |
| 2021/6/2 |
2,186 |
2,194 |
2,094 |
2,096 |
-4.07% |
270,700 |
| 2021/6/1 |
2,260 |
2,294 |
2,170 |
2,185 |
-3.45% |
259,800 |
| 2021/5/31 |
2,200 |
2,365 |
2,195 |
2,263 |
+3.52% |
298,000 |
| 2021/5/28 |
2,271 |
2,293 |
2,168 |
2,186 |
-3.53% |
195,600 |
| 2021/5/27 |
2,177 |
2,300 |
2,152 |
2,266 |
+5.40% |
360,000 |
| 2021/5/26 |
2,216 |
2,238 |
2,130 |
2,150 |
-4.99% |
358,400 |
| 2021/5/25 |
2,202 |
2,284 |
2,094 |
2,263 |
+10.71% |
957,700 |
| 2021/5/24 |
2,070 |
2,088 |
1,986 |
2,044 |
-0.54% |
145,300 |
| 2021/5/21 |
2,120 |
2,123 |
2,013 |
2,055 |
-1.96% |
179,900 |
| 2021/5/20 |
2,052 |
2,115 |
2,035 |
2,096 |
-0.24% |
135,400 |
| 2021/5/19 |
2,058 |
2,130 |
2,026 |
2,101 |
-1.55% |
167,700 |
| 2021/5/18 |
1,968 |
2,184 |
1,955 |
2,134 |
+5.75% |
190,400 |
| 2021/5/17 |
2,285 |
2,369 |
1,910 |
2,018 |
-9.71% |
875,900 |
| 2021/5/14 |
2,213 |
2,250 |
2,149 |
2,235 |
+3.19% |
98,800 |
| 2021/5/13 |
2,114 |
2,200 |
2,093 |
2,166 |
-2.12% |
103,400 |
| 2021/5/12 |
2,285 |
2,285 |
2,150 |
2,213 |
-2.25% |
117,500 |
| 2021/5/11 |
2,387 |
2,387 |
2,250 |
2,264 |
-6.52% |
107,700 |
| 2021/5/10 |
2,399 |
2,445 |
2,332 |
2,422 |
+3.15% |
69,600 |
| 2021/5/7 |
2,338 |
2,419 |
2,324 |
2,348 |
+0.47% |
87,300 |
| 2021/5/6 |
2,418 |
2,440 |
2,306 |
2,337 |
-3.51% |
103,100 |
| 2021/4/30 |
2,407 |
2,499 |
2,384 |
2,422 |
+0.00% |
108,800 |
| 2021/4/28 |
2,537 |
2,562 |
2,413 |
2,422 |
-6.38% |
198,200 |
| 2021/4/27 |
2,600 |
2,618 |
2,493 |
2,587 |
-0.84% |
220,100 |
| 2021/4/26 |
2,450 |
2,635 |
2,420 |
2,609 |
+5.63% |
228,800 |
| 2021/4/23 |
2,450 |
2,648 |
2,450 |
2,470 |
+0.82% |
364,100 |
| 2021/4/22 |
2,577 |
2,586 |
2,353 |
2,450 |
-3.05% |
359,200 |
| 2021/4/21 |
2,467 |
2,589 |
2,467 |
2,527 |
+2.43% |
333,700 |
| 2021/4/20 |
2,396 |
2,551 |
2,373 |
2,467 |
+0.86% |
273,200 |
| 2021/4/19 |
2,340 |
2,482 |
2,320 |
2,446 |
+6.35% |
252,000 |
| 2021/4/16 |
2,260 |
2,377 |
2,230 |
2,300 |
+3.70% |
184,200 |
| 2021/4/15 |
2,260 |
2,320 |
2,204 |
2,218 |
-2.63% |
112,500 |
|
