日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/5/27 |
1,616 |
1,640 |
1,598 |
1,615 |
-0.62% |
2,100 |
2021/5/26 |
1,586 |
1,625 |
1,586 |
1,625 |
+2.20% |
1,800 |
2021/5/25 |
1,630 |
1,630 |
1,590 |
1,590 |
-2.45% |
200 |
2021/5/24 |
1,592 |
1,632 |
1,590 |
1,630 |
+1.43% |
2,100 |
2021/5/21 |
1,606 |
1,607 |
1,606 |
1,607 |
-1.11% |
400 |
2021/5/20 |
1,625 |
1,625 |
1,625 |
1,625 |
-1.16% |
300 |
2021/5/19 |
1,655 |
1,658 |
1,644 |
1,644 |
-2.26% |
1,400 |
2021/5/18 |
1,650 |
1,700 |
1,650 |
1,682 |
+1.94% |
2,200 |
2021/5/17 |
1,610 |
1,660 |
1,610 |
1,650 |
+5.23% |
1,100 |
2021/5/14 |
1,612 |
1,630 |
1,568 |
1,568 |
-0.25% |
600 |
2021/5/13 |
1,572 |
1,572 |
1,572 |
1,572 |
-5.81% |
100 |
2021/5/10 |
1,650 |
1,669 |
1,650 |
1,669 |
+2.39% |
1,400 |
2021/5/7 |
1,630 |
1,630 |
1,630 |
1,630 |
+2.45% |
800 |
2021/4/30 |
1,600 |
1,600 |
1,591 |
1,591 |
+1.34% |
900 |
2021/4/28 |
1,600 |
1,600 |
1,570 |
1,570 |
-1.44% |
700 |
2021/4/27 |
1,581 |
1,593 |
1,581 |
1,593 |
-0.13% |
600 |
2021/4/26 |
1,544 |
1,595 |
1,544 |
1,595 |
+5.63% |
1,100 |
2021/4/23 |
1,510 |
1,510 |
1,510 |
1,510 |
-1.05% |
100 |
2021/4/22 |
1,510 |
1,526 |
1,510 |
1,526 |
+1.06% |
1,000 |
2021/4/21 |
1,548 |
1,548 |
1,491 |
1,510 |
-3.82% |
1,400 |
2021/4/20 |
1,570 |
1,570 |
1,570 |
1,570 |
-0.63% |
600 |
2021/4/19 |
1,610 |
1,610 |
1,580 |
1,580 |
+0.00% |
200 |
2021/4/16 |
1,580 |
1,580 |
1,580 |
1,580 |
-2.47% |
200 |
2021/4/15 |
1,600 |
1,620 |
1,600 |
1,620 |
+1.89% |
800 |
2021/4/14 |
1,580 |
1,590 |
1,580 |
1,590 |
+0.00% |
500 |
2021/4/13 |
1,600 |
1,600 |
1,590 |
1,590 |
-0.62% |
1,300 |
2021/4/12 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.31% |
600 |
2021/4/9 |
1,595 |
1,595 |
1,595 |
1,595 |
+0.89% |
100 |
2021/4/8 |
1,622 |
1,622 |
1,581 |
1,581 |
-3.71% |
600 |
2021/4/6 |
1,689 |
1,689 |
1,642 |
1,642 |
-2.26% |
700 |
2021/4/5 |
1,658 |
1,680 |
1,658 |
1,680 |
-0.30% |
900 |
2021/4/2 |
1,680 |
1,685 |
1,680 |
1,685 |
+0.84% |
400 |
2021/4/1 |
1,671 |
1,671 |
1,671 |
1,671 |
-1.12% |
100 |
2021/3/31 |
1,675 |
1,690 |
1,675 |
1,690 |
-0.71% |
300 |
2021/3/30 |
1,710 |
1,710 |
1,702 |
1,702 |
+0.12% |
400 |
2021/3/29 |
1,720 |
1,720 |
1,700 |
1,700 |
+0.00% |
400 |
2021/3/26 |
1,655 |
1,700 |
1,655 |
1,700 |
+2.72% |
600 |
2021/3/25 |
1,647 |
1,655 |
1,630 |
1,655 |
+1.85% |
500 |
2021/3/24 |
1,700 |
1,700 |
1,625 |
1,625 |
-4.64% |
900 |
2021/3/23 |
1,730 |
1,730 |
1,704 |
1,704 |
-1.50% |
2,000 |
2021/3/22 |
1,745 |
1,745 |
1,705 |
1,730 |
-2.15% |
1,700 |
2021/3/19 |
1,764 |
1,771 |
1,735 |
1,768 |
+1.14% |
4,500 |
2021/3/18 |
1,800 |
1,928 |
1,746 |
1,748 |
+4.67% |
34,700 |
2021/3/17 |
1,670 |
1,670 |
1,670 |
1,670 |
+21.90% |
2,700 |
2021/3/16 |
1,390 |
1,400 |
1,370 |
1,370 |
+3.01% |
400 |
2021/3/15 |
1,350 |
1,350 |
1,330 |
1,330 |
+0.00% |
500 |
2021/3/12 |
1,330 |
1,330 |
1,314 |
1,330 |
+0.00% |
400 |
2021/3/11 |
1,330 |
1,330 |
1,330 |
1,330 |
+0.00% |
300 |
2021/3/10 |
1,346 |
1,346 |
1,311 |
1,330 |
+0.00% |
500 |
2021/3/9 |
1,329 |
1,330 |
1,329 |
1,330 |
+0.08% |
300 |
2021/3/8 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.00% |
100 |
2021/3/4 |
1,328 |
1,329 |
1,328 |
1,329 |
+0.00% |
200 |
2021/3/3 |
1,311 |
1,335 |
1,311 |
1,329 |
+0.23% |
600 |
2021/3/2 |
1,326 |
1,326 |
1,310 |
1,326 |
+0.00% |
300 |
2021/3/1 |
1,330 |
1,330 |
1,326 |
1,326 |
-0.30% |
700 |
2021/2/26 |
1,330 |
1,330 |
1,328 |
1,330 |
-1.26% |
400 |
2021/2/25 |
1,333 |
1,363 |
1,333 |
1,347 |
+1.05% |
600 |
2021/2/24 |
1,347 |
1,362 |
1,333 |
1,333 |
+1.21% |
500 |
2021/2/19 |
1,335 |
1,335 |
1,317 |
1,317 |
-5.59% |
300 |
2021/2/16 |
1,340 |
1,395 |
1,340 |
1,395 |
+6.33% |
900 |
2021/2/15 |
1,312 |
1,312 |
1,312 |
1,312 |
-2.02% |
100 |
2021/2/12 |
1,350 |
1,369 |
1,339 |
1,339 |
+0.68% |
400 |
2021/2/10 |
1,330 |
1,330 |
1,330 |
1,330 |
-2.06% |
100 |
2021/2/9 |
1,335 |
1,388 |
1,335 |
1,358 |
-0.15% |
300 |
2021/2/8 |
1,340 |
1,360 |
1,330 |
1,360 |
+3.82% |
500 |
2021/2/5 |
1,301 |
1,310 |
1,301 |
1,310 |
+0.69% |
200 |
2021/2/4 |
1,301 |
1,301 |
1,301 |
1,301 |
+0.00% |
100 |
2021/2/3 |
1,301 |
1,358 |
1,301 |
1,301 |
-0.76% |
1,400 |
2021/2/2 |
1,360 |
1,360 |
1,303 |
1,311 |
+0.00% |
600 |
2021/1/29 |
1,311 |
1,311 |
1,310 |
1,311 |
+0.00% |
1,100 |
2021/1/28 |
1,260 |
1,311 |
1,260 |
1,311 |
-5.00% |
1,400 |
2021/1/27 |
1,399 |
1,399 |
1,370 |
1,380 |
-0.72% |
500 |
2021/1/26 |
1,369 |
1,390 |
1,369 |
1,390 |
+1.53% |
600 |
2021/1/25 |
1,398 |
1,399 |
1,369 |
1,369 |
+0.66% |
600 |
2021/1/22 |
1,360 |
1,360 |
1,360 |
1,360 |
+0.37% |
100 |
2021/1/21 |
1,320 |
1,355 |
1,320 |
1,355 |
+0.74% |
500 |
2021/1/20 |
1,330 |
1,345 |
1,330 |
1,345 |
+1.13% |
200 |
2021/1/19 |
1,350 |
1,350 |
1,330 |
1,330 |
-2.21% |
200 |
2021/1/18 |
1,350 |
1,360 |
1,350 |
1,360 |
+0.74% |
600 |
2021/1/14 |
1,351 |
1,351 |
1,350 |
1,350 |
+0.00% |
800 |
2021/1/12 |
1,350 |
1,350 |
1,350 |
1,350 |
+1.66% |
100 |
2021/1/8 |
1,303 |
1,328 |
1,303 |
1,328 |
-0.30% |
600 |
2021/1/5 |
1,374 |
1,374 |
1,323 |
1,332 |
-2.20% |
600 |
2021/1/4 |
1,362 |
1,362 |
1,362 |
1,362 |
+4.61% |
300 |
2020/12/30 |
1,302 |
1,302 |
1,302 |
1,302 |
-0.23% |
200 |
2020/12/28 |
1,305 |
1,305 |
1,305 |
1,305 |
-2.25% |
1,000 |
2020/12/25 |
1,320 |
1,339 |
1,320 |
1,335 |
-1.11% |
1,400 |
2020/12/24 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.15% |
300 |
2020/12/23 |
1,330 |
1,348 |
1,330 |
1,348 |
+3.69% |
300 |
2020/12/22 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
100 |
2020/12/21 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
100 |
2020/12/18 |
1,300 |
1,300 |
1,300 |
1,300 |
-0.31% |
400 |
2020/12/17 |
1,304 |
1,304 |
1,304 |
1,304 |
-1.21% |
100 |
2020/12/16 |
1,320 |
1,320 |
1,320 |
1,320 |
-0.83% |
200 |
2020/12/14 |
1,331 |
1,331 |
1,331 |
1,331 |
+0.00% |
200 |
2020/12/11 |
1,331 |
1,331 |
1,331 |
1,331 |
+0.30% |
100 |
2020/12/10 |
1,314 |
1,327 |
1,314 |
1,327 |
-0.45% |
200 |
2020/12/9 |
1,325 |
1,333 |
1,323 |
1,333 |
+0.60% |
300 |
2020/12/8 |
1,315 |
1,325 |
1,315 |
1,325 |
-3.64% |
400 |
2020/12/7 |
1,308 |
1,397 |
1,308 |
1,375 |
+4.17% |
900 |
2020/12/4 |
1,320 |
1,320 |
1,320 |
1,320 |
+1.38% |
100 |
2020/12/3 |
1,330 |
1,330 |
1,302 |
1,302 |
-6.33% |
1,000 |
2020/12/2 |
1,365 |
1,400 |
1,360 |
1,390 |
+4.12% |
1,500 |
2020/12/1 |
1,335 |
1,335 |
1,335 |
1,335 |
+0.75% |
100 |
2020/11/30 |
1,320 |
1,325 |
1,320 |
1,325 |
+1.69% |
200 |
2020/11/26 |
1,303 |
1,303 |
1,303 |
1,303 |
+0.08% |
100 |
2020/11/25 |
1,302 |
1,302 |
1,302 |
1,302 |
+0.00% |
100 |
2020/11/24 |
1,302 |
1,302 |
1,302 |
1,302 |
+0.00% |
100 |
2020/11/20 |
1,302 |
1,302 |
1,302 |
1,302 |
+0.00% |
100 |
2020/11/19 |
1,302 |
1,302 |
1,302 |
1,302 |
-2.25% |
100 |
2020/11/18 |
1,332 |
1,332 |
1,332 |
1,332 |
+0.53% |
100 |
2020/11/16 |
1,325 |
1,325 |
1,325 |
1,325 |
-0.38% |
100 |
2020/11/12 |
1,330 |
1,330 |
1,330 |
1,330 |
+0.00% |
200 |
2020/11/11 |
1,331 |
1,331 |
1,330 |
1,330 |
-0.08% |
200 |
2020/11/10 |
1,301 |
1,331 |
1,301 |
1,331 |
-0.37% |
200 |
2020/11/9 |
1,306 |
1,336 |
1,306 |
1,336 |
+2.30% |
200 |
2020/11/6 |
1,310 |
1,310 |
1,306 |
1,306 |
-1.06% |
300 |
2020/11/5 |
1,340 |
1,350 |
1,310 |
1,320 |
-5.71% |
600 |
2020/11/4 |
1,430 |
1,430 |
1,400 |
1,400 |
+0.00% |
200 |
2020/11/2 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2020/10/30 |
1,401 |
1,401 |
1,400 |
1,400 |
-2.10% |
300 |
2020/10/26 |
1,430 |
1,430 |
1,430 |
1,430 |
+2.14% |
100 |
2020/10/23 |
1,450 |
1,450 |
1,400 |
1,400 |
-3.78% |
500 |
|