日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
213 |
223 |
213 |
220 |
-3.93% |
181,500 |
2021/3/26 |
228 |
267 |
228 |
229 |
+1.78% |
346,900 |
2021/3/25 |
233 |
236 |
225 |
225 |
-3.43% |
36,800 |
2021/3/24 |
238 |
238 |
231 |
233 |
-2.51% |
22,100 |
2021/3/23 |
245 |
245 |
238 |
239 |
-1.65% |
37,200 |
2021/3/22 |
245 |
247 |
242 |
243 |
-2.02% |
34,900 |
2021/3/19 |
246 |
248 |
244 |
248 |
+0.81% |
44,100 |
2021/3/18 |
247 |
249 |
246 |
246 |
-0.81% |
35,300 |
2021/3/17 |
247 |
251 |
246 |
248 |
-1.59% |
32,200 |
2021/3/16 |
249 |
254 |
245 |
252 |
+1.20% |
39,000 |
2021/3/15 |
243 |
250 |
243 |
249 |
+1.22% |
28,400 |
2021/3/12 |
248 |
249 |
246 |
246 |
+0.00% |
13,500 |
2021/3/11 |
246 |
252 |
246 |
246 |
-0.81% |
33,000 |
2021/3/10 |
236 |
248 |
236 |
248 |
+4.20% |
38,700 |
2021/3/9 |
234 |
241 |
234 |
238 |
+2.59% |
23,400 |
2021/3/8 |
233 |
238 |
232 |
232 |
+0.00% |
6,000 |
2021/3/5 |
232 |
236 |
231 |
232 |
-0.85% |
55,300 |
2021/3/4 |
236 |
236 |
233 |
234 |
-1.27% |
27,400 |
2021/3/3 |
237 |
242 |
236 |
237 |
-2.07% |
31,800 |
2021/3/2 |
244 |
244 |
237 |
242 |
-1.63% |
97,100 |
2021/3/1 |
243 |
249 |
242 |
246 |
+1.65% |
27,700 |
2021/2/26 |
249 |
249 |
242 |
242 |
-2.81% |
40,800 |
2021/2/25 |
250 |
251 |
246 |
249 |
+1.22% |
41,900 |
2021/2/24 |
247 |
254 |
245 |
246 |
-0.40% |
72,300 |
2021/2/22 |
247 |
249 |
244 |
247 |
+1.65% |
61,500 |
2021/2/19 |
248 |
249 |
241 |
243 |
-2.80% |
69,600 |
2021/2/18 |
251 |
252 |
248 |
250 |
-0.40% |
43,400 |
2021/2/17 |
252 |
252 |
247 |
251 |
+1.21% |
47,000 |
2021/2/16 |
252 |
255 |
248 |
248 |
-1.59% |
60,100 |
2021/2/15 |
255 |
271 |
250 |
252 |
+2.02% |
233,800 |
2021/2/12 |
256 |
256 |
244 |
247 |
-4.26% |
159,300 |
2021/2/10 |
266 |
273 |
245 |
258 |
-1.53% |
274,200 |
2021/2/9 |
261 |
268 |
258 |
262 |
+0.77% |
205,200 |
2021/2/8 |
257 |
261 |
255 |
260 |
+0.39% |
114,300 |
2021/2/5 |
257 |
263 |
254 |
259 |
-2.26% |
230,700 |
2021/2/4 |
250 |
265 |
243 |
265 |
+4.33% |
722,300 |
2021/2/3 |
236 |
308 |
232 |
254 |
+11.40% |
3,934,100 |
2021/2/2 |
225 |
229 |
225 |
228 |
+1.79% |
26,300 |
2021/2/1 |
223 |
226 |
223 |
224 |
+0.45% |
18,200 |
2021/1/29 |
230 |
230 |
222 |
223 |
-2.19% |
65,700 |
2021/1/28 |
228 |
229 |
225 |
228 |
-0.87% |
51,600 |
2021/1/27 |
230 |
231 |
228 |
230 |
+0.44% |
20,900 |
2021/1/26 |
230 |
230 |
228 |
229 |
-0.43% |
25,000 |
2021/1/25 |
231 |
232 |
229 |
230 |
+0.00% |
15,600 |
2021/1/22 |
232 |
232 |
229 |
230 |
-0.43% |
14,400 |
2021/1/21 |
231 |
233 |
229 |
231 |
+0.00% |
23,000 |
2021/1/20 |
232 |
233 |
229 |
231 |
+0.00% |
28,600 |
2021/1/19 |
234 |
234 |
229 |
231 |
-0.86% |
30,000 |
2021/1/18 |
232 |
234 |
227 |
233 |
+1.75% |
44,600 |
2021/1/15 |
232 |
233 |
228 |
229 |
-1.72% |
78,500 |
2021/1/14 |
238 |
238 |
232 |
233 |
-2.10% |
88,100 |
2021/1/13 |
244 |
246 |
237 |
238 |
-2.06% |
89,200 |
2021/1/12 |
236 |
243 |
230 |
243 |
+3.40% |
122,900 |
2021/1/8 |
237 |
242 |
233 |
235 |
-0.84% |
89,400 |
2021/1/7 |
231 |
245 |
230 |
237 |
+3.49% |
156,000 |
2021/1/6 |
232 |
235 |
225 |
229 |
-1.29% |
78,200 |
2021/1/5 |
227 |
232 |
227 |
232 |
+1.31% |
28,800 |
2021/1/4 |
239 |
239 |
226 |
229 |
-2.97% |
87,000 |
2020/12/30 |
241 |
243 |
236 |
236 |
-3.67% |
69,700 |
2020/12/29 |
236 |
248 |
235 |
245 |
+5.15% |
154,700 |
2020/12/28 |
236 |
242 |
233 |
233 |
-1.69% |
102,100 |
2020/12/25 |
234 |
237 |
231 |
237 |
+2.16% |
75,000 |
2020/12/24 |
228 |
235 |
225 |
232 |
+0.87% |
172,200 |
2020/12/23 |
235 |
258 |
227 |
230 |
+0.88% |
432,000 |
2020/12/22 |
253 |
256 |
228 |
228 |
-14.29% |
689,300 |
2020/12/21 |
276 |
316 |
265 |
266 |
+11.76% |
3,014,000 |
2020/12/18 |
239 |
245 |
237 |
238 |
+0.42% |
91,400 |
2020/12/17 |
248 |
248 |
237 |
237 |
-2.87% |
72,700 |
2020/12/16 |
247 |
249 |
240 |
244 |
-1.21% |
101,900 |
2020/12/15 |
247 |
257 |
244 |
247 |
-1.20% |
215,700 |
2020/12/14 |
252 |
264 |
245 |
250 |
-3.47% |
289,800 |
2020/12/11 |
269 |
309 |
256 |
259 |
-0.77% |
1,822,200 |
2020/12/10 |
254 |
266 |
250 |
261 |
+0.77% |
192,200 |
2020/12/9 |
276 |
279 |
255 |
259 |
-6.83% |
327,100 |
2020/12/8 |
273 |
284 |
267 |
278 |
+0.72% |
199,400 |
2020/12/7 |
277 |
287 |
265 |
276 |
-0.72% |
212,700 |
2020/12/4 |
286 |
292 |
272 |
278 |
-4.14% |
451,700 |
2020/12/3 |
303 |
316 |
285 |
290 |
-7.35% |
784,800 |
2020/12/2 |
333 |
357 |
311 |
313 |
+13.00% |
4,841,400 |
2020/12/1 |
271 |
305 |
267 |
277 |
+2.97% |
1,200,100 |
2020/11/30 |
270 |
279 |
268 |
269 |
-0.74% |
197,500 |
2020/11/27 |
271 |
279 |
263 |
271 |
-2.17% |
280,200 |
2020/11/26 |
271 |
280 |
266 |
277 |
+0.00% |
394,300 |
2020/11/25 |
301 |
309 |
264 |
277 |
-8.28% |
734,200 |
2020/11/24 |
293 |
302 |
283 |
302 |
-3.21% |
744,400 |
2020/11/20 |
305 |
320 |
297 |
312 |
-4.88% |
1,557,900 |
2020/11/19 |
329 |
379 |
310 |
328 |
+0.92% |
4,486,200 |
2020/11/18 |
413 |
439 |
308 |
325 |
-12.87% |
5,585,000 |
2020/11/17 |
279 |
373 |
271 |
373 |
+27.30% |
3,233,900 |
2020/11/16 |
316 |
369 |
285 |
293 |
+0.34% |
5,404,400 |
2020/11/13 |
292 |
292 |
292 |
292 |
+37.74% |
92,100 |
2020/11/12 |
163 |
212 |
163 |
212 |
+30.86% |
567,000 |
2020/11/11 |
162 |
164 |
162 |
162 |
-0.61% |
5,600 |
2020/11/10 |
162 |
163 |
160 |
163 |
+1.24% |
4,400 |
2020/11/9 |
161 |
162 |
161 |
161 |
+0.00% |
5,700 |
2020/11/6 |
161 |
162 |
161 |
161 |
-0.62% |
3,900 |
2020/11/5 |
162 |
165 |
161 |
162 |
-0.61% |
12,600 |
2020/11/4 |
161 |
163 |
160 |
163 |
+1.88% |
5,500 |
2020/11/2 |
160 |
162 |
160 |
160 |
-1.23% |
10,900 |
2020/10/30 |
165 |
165 |
161 |
162 |
-1.82% |
6,500 |
2020/10/29 |
164 |
165 |
164 |
165 |
+0.61% |
3,200 |
2020/10/28 |
164 |
165 |
163 |
164 |
+0.00% |
1,100 |
2020/10/27 |
166 |
166 |
163 |
164 |
-1.20% |
4,400 |
2020/10/26 |
165 |
166 |
164 |
166 |
+0.61% |
7,100 |
2020/10/23 |
164 |
165 |
162 |
165 |
+1.85% |
6,100 |
2020/10/22 |
164 |
164 |
162 |
162 |
-0.61% |
3,900 |
2020/10/21 |
162 |
165 |
162 |
163 |
+0.62% |
3,700 |
2020/10/20 |
163 |
165 |
162 |
162 |
-0.61% |
1,300 |
2020/10/19 |
162 |
163 |
161 |
163 |
+1.24% |
6,800 |
2020/10/16 |
163 |
165 |
160 |
161 |
-1.83% |
16,600 |
2020/10/15 |
163 |
164 |
163 |
164 |
+0.61% |
1,400 |
2020/10/14 |
165 |
166 |
163 |
163 |
-1.21% |
16,800 |
2020/10/13 |
164 |
166 |
164 |
165 |
+0.61% |
3,000 |
2020/10/12 |
165 |
168 |
164 |
164 |
+0.00% |
13,200 |
2020/10/9 |
164 |
165 |
164 |
164 |
-1.20% |
8,600 |
2020/10/8 |
165 |
167 |
164 |
166 |
+0.61% |
3,100 |
2020/10/7 |
165 |
166 |
164 |
165 |
-1.79% |
4,900 |
2020/10/6 |
167 |
168 |
165 |
168 |
+0.60% |
6,000 |
2020/10/5 |
163 |
167 |
163 |
167 |
+2.45% |
9,900 |
2020/10/2 |
167 |
167 |
162 |
163 |
-1.81% |
14,600 |
2020/9/30 |
166 |
166 |
165 |
166 |
+1.22% |
8,200 |
2020/9/29 |
166 |
167 |
162 |
164 |
-0.61% |
8,500 |
2020/9/28 |
162 |
172 |
162 |
165 |
+1.85% |
25,700 |
|