日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/12/28 |
7,020 |
7,040 |
6,830 |
6,910 |
-0.14% |
1,031,400 |
2021/12/27 |
6,970 |
6,980 |
6,890 |
6,920 |
-0.43% |
227,100 |
2021/12/24 |
6,980 |
6,980 |
6,880 |
6,950 |
+0.14% |
110,600 |
2021/12/23 |
6,920 |
6,970 |
6,880 |
6,940 |
+0.58% |
218,500 |
2021/12/22 |
7,000 |
7,000 |
6,870 |
6,900 |
+1.17% |
250,800 |
2021/12/21 |
6,830 |
6,880 |
6,790 |
6,820 |
+1.34% |
254,800 |
2021/12/20 |
6,730 |
6,780 |
6,690 |
6,730 |
-0.88% |
218,500 |
2021/12/17 |
6,940 |
6,980 |
6,790 |
6,790 |
-2.02% |
302,200 |
2021/12/16 |
6,890 |
6,950 |
6,850 |
6,930 |
+1.76% |
255,100 |
2021/12/15 |
6,710 |
6,840 |
6,710 |
6,810 |
+0.00% |
180,100 |
2021/12/14 |
6,850 |
6,850 |
6,730 |
6,810 |
+0.44% |
305,800 |
2021/12/13 |
6,780 |
6,860 |
6,740 |
6,780 |
+0.44% |
268,900 |
2021/12/10 |
6,680 |
6,800 |
6,660 |
6,750 |
+1.05% |
414,800 |
2021/12/9 |
6,620 |
6,720 |
6,610 |
6,680 |
+1.21% |
300,800 |
2021/12/8 |
6,670 |
6,720 |
6,600 |
6,600 |
-0.75% |
275,800 |
2021/12/7 |
6,510 |
6,660 |
6,430 |
6,650 |
+0.61% |
621,300 |
2021/12/6 |
6,620 |
6,700 |
6,570 |
6,610 |
-1.05% |
342,600 |
2021/12/3 |
6,620 |
6,710 |
6,540 |
6,680 |
+1.37% |
329,400 |
2021/12/2 |
6,510 |
6,640 |
6,510 |
6,590 |
+1.23% |
527,200 |
2021/12/1 |
6,490 |
6,560 |
6,410 |
6,510 |
+0.62% |
635,600 |
2021/11/30 |
6,670 |
6,750 |
6,450 |
6,470 |
-1.67% |
1,011,800 |
2021/11/29 |
6,620 |
6,720 |
6,570 |
6,580 |
-2.37% |
323,900 |
2021/11/26 |
6,850 |
6,870 |
6,700 |
6,740 |
-2.88% |
333,400 |
2021/11/25 |
6,880 |
6,990 |
6,840 |
6,940 |
+1.76% |
193,100 |
2021/11/24 |
6,940 |
6,960 |
6,790 |
6,820 |
-1.16% |
214,000 |
2021/11/22 |
6,850 |
6,960 |
6,820 |
6,900 |
+1.02% |
249,600 |
2021/11/19 |
6,710 |
6,830 |
6,690 |
6,830 |
+2.55% |
287,400 |
2021/11/18 |
6,670 |
6,700 |
6,570 |
6,660 |
-0.45% |
257,100 |
2021/11/17 |
6,830 |
6,830 |
6,660 |
6,690 |
-1.47% |
331,100 |
2021/11/16 |
6,760 |
6,840 |
6,740 |
6,790 |
-0.44% |
340,800 |
2021/11/15 |
6,750 |
6,930 |
6,720 |
6,820 |
-5.80% |
567,800 |
2021/11/12 |
7,210 |
7,370 |
7,210 |
7,240 |
+1.83% |
428,000 |
2021/11/11 |
7,040 |
7,140 |
7,020 |
7,110 |
+1.57% |
249,500 |
2021/11/10 |
7,030 |
7,080 |
6,980 |
7,000 |
-1.27% |
166,100 |
2021/11/9 |
7,140 |
7,170 |
7,040 |
7,090 |
-1.66% |
183,900 |
2021/11/8 |
7,330 |
7,340 |
7,180 |
7,210 |
+0.42% |
130,500 |
2021/11/5 |
7,350 |
7,350 |
7,180 |
7,180 |
-2.58% |
144,800 |
2021/11/4 |
7,270 |
7,390 |
7,180 |
7,370 |
+3.51% |
378,300 |
2021/11/2 |
7,280 |
7,290 |
7,110 |
7,120 |
-2.20% |
238,700 |
2021/11/1 |
7,300 |
7,300 |
7,230 |
7,280 |
+2.25% |
249,900 |
2021/10/29 |
7,130 |
7,160 |
7,000 |
7,120 |
-0.14% |
287,600 |
2021/10/28 |
7,070 |
7,180 |
6,970 |
7,130 |
-1.66% |
488,800 |
2021/10/27 |
7,340 |
7,360 |
7,200 |
7,250 |
-2.16% |
278,800 |
2021/10/26 |
7,390 |
7,460 |
7,370 |
7,410 |
+0.00% |
222,200 |
2021/10/25 |
7,410 |
7,510 |
7,410 |
7,410 |
-0.13% |
134,100 |
2021/10/22 |
7,350 |
7,470 |
7,330 |
7,420 |
-0.40% |
166,100 |
2021/10/21 |
7,500 |
7,570 |
7,440 |
7,450 |
-0.40% |
220,400 |
2021/10/20 |
7,620 |
7,670 |
7,460 |
7,480 |
-2.09% |
262,600 |
2021/10/19 |
7,660 |
7,750 |
7,560 |
7,640 |
+1.19% |
167,400 |
2021/10/18 |
7,650 |
7,650 |
7,520 |
7,550 |
-1.82% |
196,500 |
2021/10/15 |
7,570 |
7,710 |
7,540 |
7,690 |
+2.67% |
258,900 |
2021/10/14 |
7,380 |
7,510 |
7,320 |
7,490 |
+1.08% |
203,500 |
2021/10/13 |
7,380 |
7,480 |
7,340 |
7,410 |
-1.20% |
174,900 |
2021/10/12 |
7,590 |
7,590 |
7,490 |
7,500 |
-1.32% |
154,500 |
2021/10/11 |
7,510 |
7,610 |
7,470 |
7,600 |
+1.33% |
186,600 |
2021/10/8 |
7,520 |
7,600 |
7,460 |
7,500 |
+0.94% |
273,300 |
2021/10/7 |
7,400 |
7,550 |
7,340 |
7,430 |
-0.27% |
235,600 |
2021/10/6 |
7,560 |
7,610 |
7,390 |
7,450 |
-0.53% |
321,800 |
2021/10/5 |
7,340 |
7,510 |
7,270 |
7,490 |
+0.13% |
306,400 |
2021/10/4 |
7,650 |
7,720 |
7,480 |
7,480 |
-0.80% |
247,600 |
2021/10/1 |
7,640 |
7,640 |
7,490 |
7,540 |
-2.33% |
257,100 |
2021/9/30 |
7,800 |
7,800 |
7,680 |
7,720 |
-2.03% |
421,800 |
2021/9/29 |
7,910 |
7,930 |
7,850 |
7,880 |
-2.84% |
328,900 |
2021/9/28 |
8,100 |
8,120 |
7,960 |
8,110 |
+0.37% |
281,700 |
2021/9/27 |
8,200 |
8,210 |
8,040 |
8,080 |
-1.10% |
215,600 |
2021/9/24 |
8,170 |
8,230 |
8,120 |
8,170 |
+1.24% |
311,400 |
2021/9/22 |
8,160 |
8,160 |
8,030 |
8,070 |
-0.62% |
213,300 |
2021/9/21 |
8,120 |
8,160 |
8,040 |
8,120 |
-1.81% |
254,100 |
2021/9/17 |
8,190 |
8,300 |
8,140 |
8,270 |
+1.10% |
404,000 |
2021/9/16 |
8,060 |
8,230 |
8,060 |
8,180 |
+1.49% |
308,600 |
2021/9/15 |
7,980 |
8,070 |
7,960 |
8,060 |
-0.37% |
236,200 |
2021/9/14 |
8,150 |
8,160 |
8,040 |
8,090 |
-0.86% |
225,000 |
2021/9/13 |
8,100 |
8,160 |
8,000 |
8,160 |
+2.38% |
246,900 |
2021/9/10 |
7,950 |
8,010 |
7,920 |
7,970 |
+0.76% |
265,900 |
2021/9/9 |
7,990 |
8,050 |
7,880 |
7,910 |
-1.25% |
252,600 |
2021/9/8 |
8,040 |
8,100 |
7,950 |
8,010 |
-1.48% |
348,300 |
2021/9/7 |
8,020 |
8,170 |
8,020 |
8,130 |
+2.26% |
376,500 |
2021/9/6 |
7,940 |
7,990 |
7,860 |
7,950 |
+1.92% |
265,600 |
2021/9/3 |
7,590 |
7,800 |
7,590 |
7,800 |
+1.83% |
334,100 |
2021/9/2 |
7,700 |
7,720 |
7,580 |
7,660 |
+1.19% |
263,100 |
2021/9/1 |
7,570 |
7,640 |
7,480 |
7,570 |
+1.07% |
281,800 |
2021/8/31 |
7,400 |
7,500 |
7,330 |
7,490 |
+0.00% |
373,000 |
2021/8/30 |
7,570 |
7,620 |
7,460 |
7,490 |
+0.54% |
266,500 |
2021/8/27 |
7,450 |
7,520 |
7,430 |
7,450 |
-1.06% |
213,100 |
2021/8/26 |
7,550 |
7,570 |
7,460 |
7,530 |
+1.48% |
279,900 |
2021/8/25 |
7,430 |
7,480 |
7,390 |
7,420 |
-0.54% |
237,600 |
2021/8/24 |
7,260 |
7,460 |
7,230 |
7,460 |
+3.04% |
399,200 |
2021/8/23 |
7,020 |
7,250 |
7,020 |
7,240 |
+3.72% |
254,100 |
2021/8/20 |
7,080 |
7,140 |
6,970 |
6,980 |
-0.71% |
315,600 |
2021/8/19 |
7,110 |
7,150 |
7,010 |
7,030 |
-3.17% |
318,700 |
2021/8/18 |
7,200 |
7,330 |
7,180 |
7,260 |
+0.69% |
345,600 |
2021/8/17 |
7,390 |
7,430 |
7,180 |
7,210 |
-2.30% |
529,100 |
2021/8/16 |
7,660 |
7,680 |
7,300 |
7,380 |
-13.18% |
820,300 |
2021/8/13 |
8,550 |
8,620 |
8,460 |
8,500 |
+1.07% |
335,700 |
2021/8/12 |
8,340 |
8,440 |
8,300 |
8,410 |
+1.94% |
243,900 |
2021/8/11 |
8,290 |
8,320 |
8,210 |
8,250 |
+0.86% |
165,500 |
2021/8/10 |
8,310 |
8,430 |
8,170 |
8,180 |
-1.33% |
194,100 |
2021/8/6 |
8,340 |
8,400 |
8,270 |
8,290 |
-0.84% |
169,700 |
2021/8/5 |
8,270 |
8,360 |
8,220 |
8,360 |
+1.09% |
250,000 |
2021/8/4 |
8,280 |
8,310 |
8,200 |
8,270 |
-0.12% |
189,300 |
2021/8/3 |
8,170 |
8,330 |
8,170 |
8,280 |
-0.48% |
213,400 |
2021/8/2 |
8,130 |
8,360 |
8,110 |
8,320 |
+4.52% |
294,300 |
2021/7/30 |
7,990 |
8,060 |
7,920 |
7,960 |
-0.13% |
254,100 |
2021/7/29 |
8,070 |
8,090 |
7,910 |
7,970 |
-0.75% |
260,100 |
2021/7/28 |
8,160 |
8,160 |
8,020 |
8,030 |
-3.37% |
498,800 |
2021/7/27 |
8,280 |
8,330 |
8,230 |
8,310 |
+1.34% |
248,000 |
2021/7/26 |
8,350 |
8,380 |
8,190 |
8,200 |
+1.36% |
226,000 |
2021/7/21 |
8,220 |
8,250 |
8,080 |
8,090 |
+0.75% |
192,800 |
2021/7/20 |
8,070 |
8,130 |
8,010 |
8,030 |
-1.71% |
242,900 |
2021/7/19 |
8,140 |
8,240 |
8,090 |
8,170 |
-0.73% |
203,300 |
2021/7/16 |
8,160 |
8,350 |
8,140 |
8,230 |
+0.49% |
263,100 |
2021/7/15 |
8,280 |
8,290 |
8,180 |
8,190 |
-0.24% |
237,300 |
2021/7/14 |
8,180 |
8,310 |
8,160 |
8,210 |
-1.44% |
257,900 |
2021/7/13 |
8,250 |
8,330 |
8,220 |
8,330 |
+1.09% |
203,300 |
2021/7/12 |
8,230 |
8,280 |
8,190 |
8,240 |
+1.48% |
244,600 |
2021/7/9 |
7,980 |
8,130 |
7,910 |
8,120 |
+0.25% |
443,900 |
2021/7/8 |
8,130 |
8,160 |
8,070 |
8,100 |
-0.37% |
321,800 |
2021/7/7 |
8,030 |
8,250 |
8,010 |
8,130 |
-0.37% |
376,400 |
2021/7/6 |
8,420 |
8,430 |
8,150 |
8,160 |
-3.43% |
382,700 |
2021/7/5 |
8,410 |
8,480 |
8,390 |
8,450 |
+0.60% |
152,200 |
2021/7/2 |
8,380 |
8,440 |
8,360 |
8,400 |
+0.24% |
288,700 |
2021/7/1 |
8,420 |
8,460 |
8,350 |
8,380 |
-0.95% |
264,700 |
2021/6/30 |
8,520 |
8,580 |
8,440 |
8,460 |
-0.70% |
210,500 |
|