| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
2,504 |
2,548 |
2,417 |
2,523 |
-0.90% |
223,500 |
| 2021/9/21 |
2,453 |
2,557 |
2,403 |
2,546 |
-1.32% |
179,300 |
| 2021/9/17 |
2,587 |
2,610 |
2,535 |
2,580 |
+0.12% |
119,700 |
| 2021/9/16 |
2,625 |
2,653 |
2,536 |
2,577 |
-2.28% |
144,000 |
| 2021/9/15 |
2,692 |
2,695 |
2,631 |
2,637 |
-3.51% |
134,000 |
| 2021/9/14 |
2,687 |
2,751 |
2,667 |
2,733 |
+1.33% |
127,700 |
| 2021/9/13 |
2,645 |
2,702 |
2,626 |
2,697 |
+0.07% |
122,200 |
| 2021/9/10 |
2,566 |
2,708 |
2,514 |
2,695 |
+3.89% |
279,400 |
| 2021/9/9 |
2,617 |
2,634 |
2,570 |
2,594 |
-3.06% |
258,000 |
| 2021/9/8 |
2,773 |
2,773 |
2,658 |
2,676 |
-3.29% |
188,500 |
| 2021/9/7 |
2,732 |
2,785 |
2,682 |
2,767 |
-0.54% |
147,900 |
| 2021/9/6 |
2,730 |
2,833 |
2,671 |
2,782 |
+1.83% |
175,700 |
| 2021/9/3 |
2,718 |
2,771 |
2,660 |
2,732 |
+0.52% |
185,100 |
| 2021/9/2 |
2,822 |
2,822 |
2,541 |
2,718 |
-3.96% |
478,300 |
| 2021/9/1 |
2,720 |
2,849 |
2,690 |
2,830 |
+3.36% |
276,400 |
| 2021/8/31 |
2,730 |
2,763 |
2,656 |
2,738 |
+2.16% |
163,900 |
| 2021/8/30 |
2,648 |
2,685 |
2,594 |
2,680 |
+2.21% |
117,600 |
| 2021/8/27 |
2,566 |
2,632 |
2,537 |
2,622 |
+1.31% |
82,900 |
| 2021/8/26 |
2,538 |
2,588 |
2,503 |
2,588 |
+2.41% |
89,000 |
| 2021/8/25 |
2,479 |
2,565 |
2,458 |
2,527 |
+1.04% |
134,000 |
| 2021/8/24 |
2,363 |
2,506 |
2,363 |
2,501 |
+7.48% |
201,900 |
| 2021/8/23 |
2,250 |
2,337 |
2,230 |
2,327 |
+4.68% |
127,000 |
| 2021/8/20 |
2,202 |
2,252 |
2,148 |
2,223 |
+0.41% |
233,000 |
| 2021/8/19 |
2,325 |
2,340 |
2,212 |
2,214 |
-5.38% |
464,100 |
| 2021/8/18 |
2,506 |
2,530 |
2,329 |
2,340 |
-8.45% |
463,800 |
| 2021/8/17 |
2,631 |
2,661 |
2,462 |
2,556 |
-4.23% |
638,100 |
| 2021/8/16 |
2,695 |
2,767 |
2,625 |
2,669 |
-2.73% |
641,500 |
| 2021/8/13 |
2,384 |
2,745 |
2,384 |
2,744 |
+22.23% |
1,315,000 |
| 2021/8/12 |
2,186 |
2,283 |
2,175 |
2,245 |
+2.93% |
129,800 |
| 2021/8/11 |
2,188 |
2,190 |
2,133 |
2,181 |
+0.51% |
45,700 |
| 2021/8/10 |
2,127 |
2,177 |
2,127 |
2,170 |
+2.02% |
39,500 |
| 2021/8/6 |
2,136 |
2,156 |
2,094 |
2,127 |
+1.97% |
126,500 |
| 2021/8/5 |
2,098 |
2,098 |
2,050 |
2,086 |
-0.57% |
51,700 |
| 2021/8/4 |
2,130 |
2,156 |
2,084 |
2,098 |
-2.19% |
76,600 |
| 2021/8/3 |
2,185 |
2,257 |
2,136 |
2,145 |
-3.20% |
154,500 |
| 2021/8/2 |
2,165 |
2,224 |
2,146 |
2,216 |
+3.50% |
153,700 |
| 2021/7/30 |
2,056 |
2,146 |
2,038 |
2,141 |
+2.93% |
186,100 |
| 2021/7/29 |
2,052 |
2,091 |
2,029 |
2,080 |
+2.92% |
116,000 |
| 2021/7/28 |
2,047 |
2,057 |
2,002 |
2,021 |
-2.13% |
147,600 |
| 2021/7/27 |
2,121 |
2,152 |
2,039 |
2,065 |
-4.88% |
171,500 |
| 2021/7/26 |
2,196 |
2,215 |
2,163 |
2,171 |
+1.02% |
77,200 |
| 2021/7/21 |
2,179 |
2,185 |
2,147 |
2,149 |
-1.15% |
69,600 |
| 2021/7/20 |
2,187 |
2,215 |
2,166 |
2,174 |
-1.18% |
64,400 |
| 2021/7/19 |
2,221 |
2,221 |
2,181 |
2,200 |
-1.39% |
52,300 |
| 2021/7/16 |
2,244 |
2,272 |
2,217 |
2,231 |
-1.02% |
80,700 |
| 2021/7/15 |
2,334 |
2,335 |
2,208 |
2,254 |
-3.63% |
136,800 |
| 2021/7/14 |
2,329 |
2,394 |
2,300 |
2,339 |
+0.69% |
153,700 |
| 2021/7/13 |
2,350 |
2,375 |
2,296 |
2,323 |
+0.52% |
180,100 |
| 2021/7/12 |
2,247 |
2,325 |
2,242 |
2,311 |
+5.19% |
175,300 |
| 2021/7/9 |
2,162 |
2,207 |
2,131 |
2,197 |
+0.00% |
142,500 |
| 2021/7/8 |
2,283 |
2,295 |
2,191 |
2,197 |
-2.40% |
237,400 |
| 2021/7/7 |
2,179 |
2,310 |
2,179 |
2,251 |
+3.30% |
730,000 |
| 2021/7/6 |
2,199 |
2,269 |
2,160 |
2,179 |
+0.83% |
132,800 |
| 2021/7/5 |
2,199 |
2,234 |
2,150 |
2,161 |
-1.10% |
163,600 |
| 2021/7/2 |
2,248 |
2,258 |
2,160 |
2,185 |
-4.33% |
349,100 |
| 2021/7/1 |
2,208 |
2,314 |
2,196 |
2,284 |
+5.69% |
565,000 |
| 2021/6/30 |
2,050 |
2,169 |
2,040 |
2,161 |
+10.26% |
494,600 |
| 2021/6/29 |
1,952 |
1,976 |
1,921 |
1,960 |
+0.26% |
69,200 |
| 2021/6/28 |
1,955 |
1,998 |
1,941 |
1,955 |
-0.71% |
102,200 |
| 2021/6/25 |
1,962 |
1,987 |
1,939 |
1,969 |
+1.08% |
108,900 |
| 2021/6/24 |
2,058 |
2,058 |
1,943 |
1,948 |
-6.93% |
210,100 |
| 2021/6/23 |
2,020 |
2,140 |
2,020 |
2,093 |
+4.13% |
170,000 |
| 2021/6/22 |
1,950 |
2,013 |
1,916 |
2,010 |
+2.19% |
204,200 |
| 2021/6/21 |
1,943 |
2,007 |
1,901 |
1,967 |
-0.30% |
1,170,200 |
| 2021/6/18 |
2,027 |
2,040 |
1,960 |
1,973 |
-1.45% |
197,100 |
| 2021/6/17 |
1,970 |
2,008 |
1,936 |
2,002 |
+0.75% |
216,200 |
| 2021/6/16 |
2,066 |
2,066 |
1,983 |
1,987 |
-6.01% |
250,500 |
| 2021/6/15 |
2,078 |
2,136 |
2,060 |
2,114 |
+1.39% |
157,100 |
| 2021/6/14 |
2,133 |
2,167 |
2,065 |
2,085 |
-3.20% |
223,900 |
| 2021/6/11 |
2,169 |
2,177 |
2,125 |
2,154 |
-0.37% |
150,000 |
| 2021/6/10 |
2,091 |
2,182 |
2,091 |
2,162 |
+2.37% |
202,900 |
| 2021/6/9 |
2,052 |
2,139 |
2,040 |
2,112 |
+2.62% |
162,200 |
| 2021/6/8 |
2,023 |
2,113 |
2,017 |
2,058 |
+1.13% |
183,400 |
| 2021/6/7 |
1,916 |
2,105 |
1,916 |
2,035 |
+6.27% |
347,400 |
| 2021/6/4 |
1,953 |
1,963 |
1,883 |
1,915 |
-1.44% |
425,700 |
| 2021/6/3 |
1,786 |
1,950 |
1,785 |
1,943 |
+7.35% |
1,376,300 |
| 2021/6/2 |
1,691 |
1,813 |
1,689 |
1,810 |
+7.74% |
201,300 |
| 2021/6/1 |
1,678 |
1,694 |
1,651 |
1,680 |
+1.02% |
173,100 |
| 2021/5/31 |
1,590 |
1,686 |
1,575 |
1,663 |
+7.08% |
496,900 |
| 2021/5/28 |
1,651 |
1,651 |
1,553 |
1,553 |
-8.43% |
963,200 |
| 2021/5/27 |
1,659 |
1,710 |
1,645 |
1,696 |
+4.50% |
483,500 |
| 2021/5/26 |
1,555 |
1,659 |
1,551 |
1,623 |
+5.94% |
422,000 |
| 2021/5/25 |
1,500 |
1,564 |
1,500 |
1,532 |
+1.39% |
313,300 |
| 2021/5/24 |
1,500 |
1,548 |
1,500 |
1,511 |
-10.43% |
454,700 |
| 2021/5/21 |
1,686 |
1,720 |
1,650 |
1,687 |
+1.75% |
68,700 |
| 2021/5/20 |
1,630 |
1,678 |
1,621 |
1,658 |
+4.28% |
54,800 |
| 2021/5/19 |
1,563 |
1,619 |
1,563 |
1,590 |
+0.51% |
20,700 |
| 2021/5/18 |
1,557 |
1,588 |
1,538 |
1,582 |
+1.48% |
43,500 |
| 2021/5/17 |
1,530 |
1,563 |
1,510 |
1,559 |
+1.96% |
53,800 |
| 2021/5/14 |
1,678 |
1,678 |
1,515 |
1,529 |
-1.42% |
156,000 |
| 2021/5/13 |
1,606 |
1,620 |
1,548 |
1,551 |
-4.73% |
69,700 |
| 2021/5/12 |
1,625 |
1,670 |
1,619 |
1,628 |
+0.43% |
33,900 |
| 2021/5/11 |
1,661 |
1,661 |
1,609 |
1,621 |
-3.45% |
51,700 |
| 2021/5/10 |
1,678 |
1,679 |
1,643 |
1,679 |
+1.82% |
25,100 |
| 2021/5/7 |
1,666 |
1,692 |
1,640 |
1,649 |
-1.55% |
46,200 |
| 2021/5/6 |
1,692 |
1,729 |
1,654 |
1,675 |
-0.48% |
44,600 |
| 2021/4/30 |
1,731 |
1,737 |
1,679 |
1,683 |
-4.70% |
85,200 |
| 2021/4/28 |
1,741 |
1,787 |
1,726 |
1,766 |
-0.67% |
201,600 |
| 2021/4/27 |
1,733 |
1,795 |
1,727 |
1,778 |
+1.60% |
89,700 |
| 2021/4/26 |
1,674 |
1,751 |
1,671 |
1,750 |
+5.93% |
66,000 |
| 2021/4/23 |
1,658 |
1,680 |
1,633 |
1,652 |
-1.37% |
40,300 |
| 2021/4/22 |
1,640 |
1,681 |
1,640 |
1,675 |
+2.13% |
35,800 |
| 2021/4/21 |
1,649 |
1,680 |
1,610 |
1,640 |
-2.03% |
63,700 |
| 2021/4/20 |
1,721 |
1,729 |
1,670 |
1,674 |
-4.07% |
69,500 |
| 2021/4/19 |
1,749 |
1,763 |
1,726 |
1,745 |
-1.19% |
49,400 |
| 2021/4/16 |
1,799 |
1,807 |
1,758 |
1,766 |
-1.94% |
42,700 |
| 2021/4/15 |
1,789 |
1,806 |
1,752 |
1,801 |
-1.04% |
68,300 |
| 2021/4/14 |
1,785 |
1,829 |
1,733 |
1,820 |
+1.62% |
65,500 |
| 2021/4/13 |
1,787 |
1,812 |
1,749 |
1,791 |
-1.00% |
102,200 |
| 2021/4/12 |
1,816 |
1,877 |
1,780 |
1,809 |
+1.69% |
54,100 |
| 2021/4/9 |
1,742 |
1,818 |
1,742 |
1,779 |
+1.95% |
68,200 |
| 2021/4/8 |
1,703 |
1,763 |
1,703 |
1,745 |
+2.59% |
61,600 |
| 2021/4/7 |
1,675 |
1,710 |
1,640 |
1,701 |
+1.31% |
54,200 |
| 2021/4/6 |
1,689 |
1,700 |
1,652 |
1,679 |
-1.58% |
35,000 |
| 2021/4/5 |
1,736 |
1,746 |
1,688 |
1,706 |
-3.23% |
62,800 |
| 2021/4/2 |
1,718 |
1,767 |
1,718 |
1,763 |
+2.62% |
54,200 |
| 2021/4/1 |
1,697 |
1,756 |
1,693 |
1,718 |
+0.23% |
51,600 |
| 2021/3/31 |
1,680 |
1,759 |
1,680 |
1,714 |
-2.61% |
64,600 |
| 2021/3/30 |
1,779 |
1,795 |
1,721 |
1,760 |
-1.12% |
65,400 |
| 2021/3/29 |
1,770 |
1,815 |
1,757.5 |
1,780 |
+0.56% |
57,200 |
| 2021/3/26 |
1,675 |
1,770 |
1,670 |
1,770 |
+5.20% |
48,300 |
| 2021/3/25 |
1,600 |
1,687.5 |
1,597.5 |
1,682.5 |
+7.51% |
36,300 |
| 2021/3/24 |
1,650 |
1,665 |
1,560 |
1,565 |
-7.12% |
29,600 |
|
