| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/21 |
2,059 |
2,085 |
2,052 |
2,078 |
-0.62% |
1,222,400 |
| 2021/9/17 |
2,108 |
2,115 |
2,091 |
2,091 |
-0.29% |
1,755,300 |
| 2021/9/16 |
2,090 |
2,105 |
2,085 |
2,097 |
+0.91% |
928,800 |
| 2021/9/15 |
2,089 |
2,105 |
2,072 |
2,078 |
-2.12% |
897,900 |
| 2021/9/14 |
2,095 |
2,126 |
2,091 |
2,123 |
+2.46% |
1,326,300 |
| 2021/9/13 |
2,059 |
2,072 |
2,047 |
2,072 |
+0.73% |
656,200 |
| 2021/9/10 |
2,036 |
2,060 |
2,036 |
2,057 |
+0.05% |
1,074,400 |
| 2021/9/9 |
2,069 |
2,088 |
2,053 |
2,056 |
-1.34% |
841,700 |
| 2021/9/8 |
2,053 |
2,089 |
2,049 |
2,084 |
+1.81% |
1,096,800 |
| 2021/9/7 |
2,060 |
2,079 |
2,039 |
2,047 |
-0.53% |
911,000 |
| 2021/9/6 |
2,069 |
2,078 |
2,048 |
2,058 |
-0.05% |
744,000 |
| 2021/9/3 |
2,026 |
2,061 |
2,023 |
2,059 |
+1.63% |
1,056,700 |
| 2021/9/2 |
2,035 |
2,043 |
2,011 |
2,026 |
-0.44% |
1,163,000 |
| 2021/9/1 |
2,001 |
2,035 |
2,000 |
2,035 |
+2.01% |
1,016,000 |
| 2021/8/31 |
1,978 |
2,003 |
1,966 |
1,995 |
-0.40% |
993,200 |
| 2021/8/30 |
1,989 |
2,003 |
1,987 |
2,003 |
+1.06% |
776,300 |
| 2021/8/27 |
1,972 |
1,989 |
1,970 |
1,982 |
+0.30% |
780,000 |
| 2021/8/26 |
1,984 |
1,986 |
1,964 |
1,976 |
+0.56% |
618,300 |
| 2021/8/25 |
1,947 |
1,966 |
1,942 |
1,965 |
+1.34% |
879,600 |
| 2021/8/24 |
1,934 |
1,942 |
1,924 |
1,939 |
+0.36% |
934,600 |
| 2021/8/23 |
1,924 |
1,942 |
1,922 |
1,932 |
+0.99% |
842,400 |
| 2021/8/20 |
1,890 |
1,917 |
1,889 |
1,913 |
+0.68% |
1,130,000 |
| 2021/8/19 |
1,927 |
1,936 |
1,899 |
1,900 |
-1.71% |
979,600 |
| 2021/8/18 |
1,914 |
1,943 |
1,911 |
1,933 |
+1.26% |
1,139,600 |
| 2021/8/17 |
1,912 |
1,923 |
1,906 |
1,909 |
+0.21% |
821,300 |
| 2021/8/16 |
1,903 |
1,910 |
1,887 |
1,905 |
-0.16% |
805,500 |
| 2021/8/13 |
1,916 |
1,927 |
1,905 |
1,908 |
+0.00% |
1,166,100 |
| 2021/8/12 |
1,940 |
1,965 |
1,902 |
1,908 |
-3.05% |
2,673,500 |
| 2021/8/11 |
1,962 |
1,986 |
1,951 |
1,968 |
+0.72% |
1,439,200 |
| 2021/8/10 |
1,946 |
1,972 |
1,940 |
1,954 |
+1.51% |
1,138,100 |
| 2021/8/6 |
1,949 |
1,950 |
1,922 |
1,925 |
-0.72% |
719,700 |
| 2021/8/5 |
1,930 |
1,947 |
1,928 |
1,939 |
+0.36% |
519,400 |
| 2021/8/4 |
1,949 |
1,955 |
1,928 |
1,932 |
-0.77% |
579,500 |
| 2021/8/3 |
1,971 |
1,985 |
1,944 |
1,947 |
-1.72% |
757,100 |
| 2021/8/2 |
1,951 |
1,989 |
1,950 |
1,981 |
+2.22% |
687,800 |
| 2021/7/30 |
1,950 |
1,959 |
1,937 |
1,938 |
-0.31% |
933,400 |
| 2021/7/29 |
1,953 |
1,962 |
1,943 |
1,944 |
-0.87% |
737,100 |
| 2021/7/28 |
1,956 |
1,968 |
1,955 |
1,961 |
-0.15% |
466,600 |
| 2021/7/27 |
1,967 |
1,971 |
1,955 |
1,964 |
+0.10% |
622,800 |
| 2021/7/26 |
1,970 |
1,976 |
1,956 |
1,962 |
+1.19% |
612,000 |
| 2021/7/21 |
1,951 |
1,964 |
1,934 |
1,939 |
+0.73% |
562,800 |
| 2021/7/20 |
1,910 |
1,931 |
1,909 |
1,925 |
-0.77% |
663,500 |
| 2021/7/19 |
1,956 |
1,965 |
1,933 |
1,940 |
-2.02% |
773,800 |
| 2021/7/16 |
1,970 |
1,985 |
1,966 |
1,980 |
+0.10% |
552,800 |
| 2021/7/15 |
1,991 |
1,997 |
1,971 |
1,978 |
-1.10% |
653,600 |
| 2021/7/14 |
1,992 |
2,020 |
1,992 |
2,000 |
-0.50% |
495,000 |
| 2021/7/13 |
2,001 |
2,014 |
1,997 |
2,010 |
+1.52% |
621,100 |
| 2021/7/12 |
2,014 |
2,020 |
1,979 |
1,980 |
+1.59% |
865,900 |
| 2021/7/9 |
1,908 |
1,951 |
1,904 |
1,949 |
+0.05% |
1,074,300 |
| 2021/7/8 |
1,956 |
1,977 |
1,948 |
1,948 |
-1.17% |
804,500 |
| 2021/7/7 |
1,979 |
1,988 |
1,964 |
1,971 |
-1.94% |
1,384,100 |
| 2021/7/6 |
2,009 |
2,024 |
2,001 |
2,010 |
-0.59% |
940,200 |
| 2021/7/5 |
2,032 |
2,039 |
2,022 |
2,022 |
-2.60% |
805,700 |
| 2021/7/2 |
2,045 |
2,078 |
2,040 |
2,076 |
+2.06% |
895,400 |
| 2021/7/1 |
2,068 |
2,069 |
2,031 |
2,034 |
-0.97% |
592,700 |
| 2021/6/30 |
2,071 |
2,078 |
2,053 |
2,054 |
-0.34% |
590,900 |
| 2021/6/29 |
2,051 |
2,067 |
2,045 |
2,061 |
-0.91% |
632,000 |
| 2021/6/28 |
2,082 |
2,102 |
2,075 |
2,080 |
+0.58% |
601,000 |
| 2021/6/25 |
2,087 |
2,101 |
2,066 |
2,068 |
+0.44% |
589,300 |
| 2021/6/24 |
2,060 |
2,075 |
2,044 |
2,059 |
-0.53% |
718,400 |
| 2021/6/23 |
2,091 |
2,106 |
2,068 |
2,070 |
-2.22% |
835,000 |
| 2021/6/22 |
2,096 |
2,124 |
2,062 |
2,117 |
+5.17% |
1,131,300 |
| 2021/6/21 |
2,029 |
2,046 |
2,006 |
2,013 |
-3.59% |
1,208,200 |
| 2021/6/18 |
2,104 |
2,115 |
2,082 |
2,088 |
-1.97% |
1,393,500 |
| 2021/6/17 |
2,125 |
2,163 |
2,120 |
2,130 |
+1.09% |
1,000,300 |
| 2021/6/16 |
2,105 |
2,124 |
2,102 |
2,107 |
+0.14% |
700,500 |
| 2021/6/15 |
2,088 |
2,108 |
2,081 |
2,104 |
+0.00% |
814,600 |
| 2021/6/14 |
2,141 |
2,149 |
2,102 |
2,104 |
-1.22% |
717,200 |
| 2021/6/11 |
2,126 |
2,142 |
2,116 |
2,130 |
-0.51% |
837,200 |
| 2021/6/10 |
2,150 |
2,167 |
2,140 |
2,141 |
-0.93% |
680,600 |
| 2021/6/9 |
2,225 |
2,225 |
2,160 |
2,161 |
-1.77% |
691,000 |
| 2021/6/8 |
2,218 |
2,222 |
2,189 |
2,200 |
-1.17% |
596,900 |
| 2021/6/7 |
2,226 |
2,255 |
2,218 |
2,226 |
-0.67% |
684,200 |
| 2021/6/4 |
2,225 |
2,246 |
2,213 |
2,241 |
+1.86% |
1,041,500 |
| 2021/6/3 |
2,164 |
2,234 |
2,163 |
2,200 |
+1.15% |
817,400 |
| 2021/6/2 |
2,129 |
2,187 |
2,113 |
2,175 |
+2.59% |
1,149,800 |
| 2021/6/1 |
2,105 |
2,133 |
2,104 |
2,120 |
+0.95% |
595,400 |
| 2021/5/31 |
2,152 |
2,160 |
2,093 |
2,100 |
-4.15% |
1,594,200 |
| 2021/5/28 |
2,179 |
2,194 |
2,156 |
2,191 |
+2.82% |
1,150,200 |
| 2021/5/27 |
2,137 |
2,180 |
2,117 |
2,131 |
-0.09% |
1,735,900 |
| 2021/5/26 |
2,191 |
2,198 |
2,133 |
2,133 |
-4.31% |
2,286,300 |
| 2021/5/25 |
2,274 |
2,280 |
2,229 |
2,229 |
-1.98% |
951,900 |
| 2021/5/24 |
2,305 |
2,316 |
2,260 |
2,274 |
-1.22% |
1,354,400 |
| 2021/5/21 |
2,276 |
2,322 |
2,272 |
2,302 |
+0.35% |
1,428,900 |
| 2021/5/20 |
2,281 |
2,302 |
2,275 |
2,294 |
-0.74% |
1,196,600 |
| 2021/5/19 |
2,312 |
2,338 |
2,287 |
2,311 |
-1.28% |
1,444,400 |
| 2021/5/18 |
2,318 |
2,378 |
2,318 |
2,341 |
+1.87% |
2,346,600 |
| 2021/5/17 |
2,286 |
2,298 |
2,257 |
2,298 |
+4.31% |
3,127,600 |
| 2021/5/14 |
2,200 |
2,207 |
2,174 |
2,203 |
+1.66% |
711,100 |
| 2021/5/13 |
2,163 |
2,199 |
2,151 |
2,167 |
+0.00% |
549,100 |
| 2021/5/12 |
2,140 |
2,175 |
2,136 |
2,167 |
+1.26% |
804,700 |
| 2021/5/11 |
2,179 |
2,190 |
2,137 |
2,140 |
-2.95% |
883,500 |
| 2021/5/10 |
2,185 |
2,209 |
2,174 |
2,205 |
+0.82% |
627,200 |
| 2021/5/7 |
2,167 |
2,189 |
2,152 |
2,187 |
+2.10% |
614,700 |
| 2021/5/6 |
2,137 |
2,150 |
2,107 |
2,142 |
+1.71% |
1,239,100 |
| 2021/4/30 |
2,131 |
2,142 |
2,100 |
2,106 |
-0.61% |
756,600 |
| 2021/4/28 |
2,136 |
2,137 |
2,111 |
2,119 |
-0.38% |
594,000 |
| 2021/4/27 |
2,090 |
2,138 |
2,086 |
2,127 |
+1.48% |
976,200 |
| 2021/4/26 |
2,118 |
2,125 |
2,089 |
2,096 |
-0.33% |
542,800 |
| 2021/4/23 |
2,101 |
2,108 |
2,084 |
2,103 |
+0.10% |
595,700 |
| 2021/4/22 |
2,101 |
2,112 |
2,077 |
2,101 |
+0.72% |
849,700 |
| 2021/4/21 |
2,100 |
2,104 |
2,051 |
2,086 |
-2.80% |
1,077,900 |
| 2021/4/20 |
2,172 |
2,172 |
2,132 |
2,146 |
-1.42% |
807,500 |
| 2021/4/19 |
2,137 |
2,180 |
2,131 |
2,177 |
+2.35% |
1,240,200 |
| 2021/4/16 |
2,160 |
2,160 |
2,116 |
2,127 |
-1.66% |
1,060,800 |
| 2021/4/15 |
2,198 |
2,201 |
2,163 |
2,163 |
-1.10% |
866,000 |
| 2021/4/14 |
2,209 |
2,211 |
2,177 |
2,187 |
-2.02% |
829,500 |
| 2021/4/13 |
2,224 |
2,249 |
2,222 |
2,232 |
+0.72% |
588,700 |
| 2021/4/12 |
2,218 |
2,247 |
2,215 |
2,216 |
+0.18% |
734,400 |
| 2021/4/9 |
2,225 |
2,242 |
2,211 |
2,212 |
+0.55% |
668,900 |
| 2021/4/8 |
2,237 |
2,240 |
2,197 |
2,200 |
-1.43% |
646,600 |
| 2021/4/7 |
2,222 |
2,253 |
2,222 |
2,232 |
-0.31% |
710,700 |
| 2021/4/6 |
2,270 |
2,283 |
2,220 |
2,239 |
-1.06% |
1,168,000 |
| 2021/4/5 |
2,230 |
2,268 |
2,207 |
2,263 |
+2.31% |
835,600 |
| 2021/4/2 |
2,232 |
2,248 |
2,201 |
2,212 |
-1.38% |
903,400 |
| 2021/4/1 |
2,283 |
2,296 |
2,235 |
2,243 |
-1.36% |
1,066,300 |
| 2021/3/31 |
2,282 |
2,290 |
2,261 |
2,274 |
-0.31% |
946,100 |
| 2021/3/30 |
2,292 |
2,295 |
2,248 |
2,281 |
-4.16% |
1,866,800 |
| 2021/3/29 |
2,412 |
2,420 |
2,360 |
2,380 |
-1.29% |
1,594,600 |
| 2021/3/26 |
2,396 |
2,423 |
2,379 |
2,411 |
+1.64% |
1,568,100 |
| 2021/3/25 |
2,352 |
2,398 |
2,349 |
2,372 |
+1.72% |
1,191,100 |
| 2021/3/24 |
2,381 |
2,381 |
2,315 |
2,332 |
-2.51% |
1,934,100 |
| 2021/3/23 |
2,395 |
2,428 |
2,386 |
2,392 |
-0.37% |
1,341,400 |
|
