日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/24 |
966 |
969 |
966 |
966 |
+0.00% |
359,400 |
2021/9/22 |
965 |
967 |
965 |
966 |
-0.10% |
39,500 |
2021/9/21 |
966 |
967 |
966 |
967 |
+0.10% |
206,500 |
2021/9/17 |
966 |
967 |
966 |
966 |
-0.10% |
157,800 |
2021/9/16 |
966 |
967 |
965 |
967 |
+0.10% |
89,400 |
2021/9/15 |
965 |
966 |
965 |
966 |
+0.10% |
56,600 |
2021/9/14 |
966 |
966 |
965 |
965 |
-0.21% |
51,100 |
2021/9/13 |
965 |
967 |
965 |
967 |
+0.21% |
34,000 |
2021/9/10 |
966 |
967 |
965 |
965 |
+0.00% |
75,000 |
2021/9/9 |
964 |
966 |
964 |
965 |
+0.10% |
85,000 |
2021/9/8 |
964 |
965 |
964 |
964 |
+0.00% |
115,900 |
2021/9/7 |
965 |
965 |
964 |
964 |
+0.10% |
114,900 |
2021/9/6 |
964 |
964 |
963 |
963 |
+0.00% |
156,400 |
2021/9/3 |
964 |
966 |
963 |
963 |
-0.10% |
1,056,200 |
2021/9/2 |
965 |
967 |
964 |
964 |
-0.10% |
144,300 |
2021/9/1 |
965 |
968 |
963 |
965 |
+0.00% |
362,000 |
2021/8/31 |
967 |
967 |
965 |
965 |
-0.52% |
81,400 |
2021/8/30 |
965 |
970 |
964 |
970 |
+0.62% |
477,900 |
2021/8/27 |
964 |
965 |
964 |
964 |
+0.00% |
74,600 |
2021/8/26 |
965 |
965 |
964 |
964 |
+0.00% |
77,400 |
2021/8/25 |
964 |
965 |
964 |
964 |
+0.00% |
39,200 |
2021/8/24 |
964 |
965 |
963 |
964 |
+0.00% |
35,100 |
2021/8/23 |
964 |
965 |
963 |
964 |
+0.10% |
112,600 |
2021/8/20 |
964 |
965 |
963 |
963 |
+0.00% |
282,500 |
2021/8/19 |
964 |
965 |
963 |
963 |
-0.10% |
117,700 |
2021/8/18 |
963 |
965 |
963 |
964 |
+0.00% |
70,700 |
2021/8/17 |
964 |
965 |
963 |
964 |
+0.00% |
97,200 |
2021/8/16 |
963 |
965 |
963 |
964 |
+0.10% |
172,400 |
2021/8/13 |
964 |
964 |
963 |
963 |
+0.00% |
27,100 |
2021/8/12 |
964 |
964 |
963 |
963 |
+0.00% |
66,400 |
2021/8/11 |
963 |
965 |
963 |
963 |
+0.00% |
246,800 |
2021/8/10 |
963 |
964 |
963 |
963 |
-0.10% |
28,400 |
2021/8/6 |
963 |
964 |
962 |
964 |
+0.10% |
125,200 |
2021/8/5 |
962 |
965 |
962 |
963 |
+0.10% |
276,400 |
2021/8/4 |
966 |
966 |
962 |
962 |
-0.52% |
384,800 |
2021/8/3 |
965 |
967 |
965 |
967 |
+0.00% |
201,000 |
2021/8/2 |
966 |
967 |
965 |
967 |
-0.21% |
105,800 |
2021/7/30 |
965 |
969 |
965 |
969 |
+0.31% |
287,300 |
2021/7/29 |
966 |
966 |
963 |
966 |
-0.10% |
112,200 |
2021/7/28 |
968 |
969 |
967 |
967 |
-0.10% |
433,200 |
2021/7/27 |
967 |
969 |
967 |
968 |
+0.10% |
361,600 |
2021/7/26 |
967 |
968 |
966 |
967 |
-0.10% |
397,100 |
2021/7/21 |
967 |
969 |
967 |
968 |
+0.10% |
200,000 |
2021/7/20 |
967 |
969 |
967 |
967 |
-0.10% |
282,400 |
2021/7/19 |
968 |
969 |
967 |
968 |
+0.00% |
310,000 |
2021/7/16 |
967 |
969 |
967 |
968 |
+0.21% |
294,600 |
2021/7/15 |
968 |
969 |
966 |
966 |
+0.84% |
1,256,200 |
2021/7/14 |
960 |
960 |
954 |
958 |
-0.21% |
78,800 |
2021/7/13 |
960 |
968 |
959 |
960 |
+0.00% |
254,800 |
2021/7/12 |
959 |
963 |
957 |
960 |
+0.10% |
262,100 |
2021/7/9 |
960 |
962 |
959 |
959 |
-0.10% |
93,000 |
2021/7/8 |
961 |
963 |
960 |
960 |
-0.10% |
58,000 |
2021/7/7 |
962 |
963 |
960 |
961 |
-0.21% |
82,800 |
2021/7/6 |
962 |
963 |
960 |
963 |
+0.21% |
81,800 |
2021/7/5 |
963 |
967 |
960 |
961 |
-0.10% |
63,300 |
2021/7/2 |
966 |
967 |
961 |
962 |
-0.21% |
72,700 |
2021/7/1 |
962 |
967 |
961 |
964 |
+0.31% |
34,800 |
2021/6/30 |
961 |
972 |
961 |
961 |
+0.00% |
114,800 |
2021/6/29 |
957 |
962 |
947 |
961 |
+0.00% |
168,100 |
2021/6/28 |
960 |
962 |
952 |
961 |
-0.62% |
126,700 |
2021/6/25 |
959 |
967 |
958 |
967 |
+0.62% |
214,300 |
2021/6/24 |
958 |
962 |
955 |
961 |
+0.00% |
330,000 |
2021/6/23 |
960 |
965 |
955 |
961 |
+0.00% |
379,000 |
2021/6/22 |
966 |
970 |
959 |
961 |
-0.31% |
486,000 |
2021/6/21 |
973 |
973 |
962 |
964 |
-1.03% |
281,700 |
2021/6/18 |
973 |
980 |
972 |
974 |
+0.21% |
46,400 |
2021/6/17 |
968 |
976 |
966 |
972 |
+0.52% |
110,700 |
2021/6/16 |
968 |
972 |
965 |
967 |
+0.42% |
150,500 |
2021/6/15 |
969 |
970 |
963 |
963 |
-0.72% |
61,400 |
2021/6/14 |
962 |
975 |
959 |
970 |
+6.95% |
308,700 |
2021/6/11 |
914 |
915 |
907 |
907 |
-0.55% |
170,700 |
2021/6/10 |
915 |
918 |
911 |
912 |
-0.33% |
160,400 |
2021/6/9 |
918 |
920 |
914 |
915 |
-0.33% |
55,700 |
2021/6/8 |
916 |
918 |
915 |
918 |
+0.11% |
50,100 |
2021/6/7 |
918 |
921 |
915 |
917 |
-0.11% |
57,300 |
2021/6/4 |
921 |
926 |
918 |
918 |
-0.43% |
135,100 |
2021/6/3 |
925 |
929 |
920 |
922 |
-0.32% |
69,800 |
2021/6/2 |
932 |
935 |
925 |
925 |
-1.07% |
81,000 |
2021/6/1 |
945 |
945 |
934 |
935 |
-0.85% |
43,100 |
2021/5/31 |
947 |
953 |
942 |
943 |
-0.21% |
39,500 |
2021/5/28 |
935 |
945 |
935 |
945 |
+1.50% |
41,500 |
2021/5/27 |
944 |
944 |
931 |
931 |
-1.59% |
86,700 |
2021/5/26 |
945 |
951 |
943 |
946 |
+0.11% |
60,600 |
2021/5/25 |
944 |
947 |
940 |
945 |
+0.32% |
33,300 |
2021/5/24 |
946 |
950 |
940 |
942 |
-0.32% |
62,100 |
2021/5/21 |
950 |
954 |
945 |
945 |
-0.32% |
32,300 |
2021/5/20 |
959 |
966 |
948 |
948 |
-0.21% |
52,600 |
2021/5/19 |
955 |
974 |
948 |
950 |
-0.73% |
122,900 |
2021/5/18 |
934 |
957 |
934 |
957 |
+2.57% |
89,400 |
2021/5/17 |
939 |
939 |
926 |
933 |
+0.97% |
97,000 |
2021/5/14 |
930 |
932 |
924 |
924 |
-0.32% |
101,900 |
2021/5/13 |
936 |
940 |
927 |
927 |
-1.49% |
84,500 |
2021/5/12 |
943 |
945 |
927 |
941 |
+0.43% |
116,100 |
2021/5/11 |
936 |
950 |
936 |
937 |
-0.32% |
87,600 |
2021/5/10 |
941 |
946 |
932 |
940 |
+0.64% |
127,300 |
2021/5/7 |
945 |
946 |
934 |
934 |
+0.21% |
77,900 |
2021/5/6 |
926 |
957 |
926 |
932 |
+0.87% |
200,100 |
2021/4/30 |
925 |
934 |
921 |
924 |
-0.11% |
153,400 |
2021/4/28 |
969 |
969 |
925 |
925 |
-4.34% |
173,100 |
2021/4/27 |
969 |
974 |
952 |
967 |
+2.22% |
76,700 |
2021/4/26 |
930 |
975 |
928 |
946 |
+3.28% |
189,000 |
2021/4/23 |
921 |
931 |
916 |
916 |
-0.54% |
90,900 |
2021/4/22 |
927 |
933 |
920 |
921 |
-0.43% |
38,000 |
2021/4/21 |
938 |
938 |
921 |
925 |
-1.39% |
75,600 |
2021/4/20 |
936 |
942 |
931 |
938 |
-0.11% |
82,200 |
2021/4/19 |
932 |
948 |
932 |
939 |
+0.75% |
70,800 |
2021/4/16 |
935 |
944 |
930 |
932 |
+0.22% |
43,300 |
2021/4/15 |
925 |
937 |
925 |
930 |
+0.22% |
33,200 |
2021/4/14 |
926 |
933 |
922 |
928 |
+0.32% |
47,800 |
2021/4/13 |
925 |
934 |
925 |
925 |
-0.54% |
49,300 |
2021/4/12 |
927 |
933 |
925 |
930 |
+0.32% |
44,700 |
2021/4/9 |
927 |
930 |
921 |
927 |
+0.22% |
56,700 |
2021/4/8 |
926 |
932 |
925 |
925 |
-0.96% |
134,700 |
2021/4/7 |
935 |
935 |
923 |
934 |
+0.21% |
75,800 |
2021/4/6 |
948 |
948 |
927 |
932 |
-1.06% |
82,100 |
2021/4/5 |
958 |
959 |
929 |
942 |
-0.63% |
183,600 |
2021/4/2 |
960 |
965 |
937 |
948 |
-1.15% |
114,700 |
2021/4/1 |
974 |
974 |
940 |
959 |
-1.84% |
272,900 |
2021/3/31 |
985 |
1,024 |
977 |
977 |
-2.10% |
154,000 |
2021/3/30 |
1,011 |
1,045 |
990 |
998 |
-10.81% |
544,600 |
2021/3/29 |
1,054 |
1,161 |
1,035 |
1,119 |
+8.43% |
976,400 |
2021/3/26 |
1,010 |
1,041 |
991 |
1,032 |
+1.28% |
545,000 |
2021/3/25 |
940 |
1,030 |
937 |
1,019 |
+9.33% |
755,600 |
|