日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/6/29 |
2,994 |
2,998 |
2,994 |
2,995 |
+0.03% |
6,600 |
2021/6/28 |
2,994 |
2,997 |
2,994 |
2,994 |
+0.00% |
6,900 |
2021/6/25 |
2,994 |
2,995 |
2,994 |
2,994 |
+0.03% |
2,700 |
2021/6/24 |
2,993 |
2,996 |
2,993 |
2,993 |
+0.00% |
6,300 |
2021/6/23 |
2,993 |
2,995 |
2,993 |
2,993 |
+0.03% |
16,400 |
2021/6/22 |
2,992 |
2,993 |
2,992 |
2,992 |
+0.00% |
4,600 |
2021/6/21 |
2,992 |
2,993 |
2,992 |
2,992 |
-0.03% |
3,800 |
2021/6/18 |
2,993 |
2,995 |
2,992 |
2,993 |
-0.03% |
1,800 |
2021/6/17 |
2,993 |
2,995 |
2,993 |
2,994 |
+0.03% |
10,500 |
2021/6/16 |
2,993 |
2,994 |
2,992 |
2,993 |
+0.03% |
8,400 |
2021/6/15 |
2,992 |
2,993 |
2,992 |
2,992 |
+0.00% |
3,000 |
2021/6/14 |
2,991 |
2,994 |
2,991 |
2,992 |
+0.03% |
16,400 |
2021/6/11 |
2,993 |
2,994 |
2,991 |
2,991 |
-0.03% |
10,900 |
2021/6/10 |
2,992 |
2,993 |
2,992 |
2,992 |
+0.00% |
2,400 |
2021/6/9 |
2,994 |
2,995 |
2,992 |
2,992 |
+0.00% |
8,200 |
2021/6/8 |
2,993 |
2,994 |
2,991 |
2,992 |
+0.00% |
7,800 |
2021/6/7 |
2,992 |
2,993 |
2,991 |
2,992 |
+0.03% |
6,200 |
2021/6/4 |
2,992 |
2,993 |
2,991 |
2,991 |
-0.03% |
13,900 |
2021/6/3 |
2,992 |
2,995 |
2,992 |
2,992 |
+0.03% |
13,000 |
2021/6/2 |
2,992 |
2,994 |
2,991 |
2,991 |
+0.00% |
14,400 |
2021/6/1 |
2,992 |
2,995 |
2,991 |
2,991 |
+0.00% |
17,700 |
2021/5/31 |
2,993 |
2,996 |
2,991 |
2,991 |
-0.10% |
23,600 |
2021/5/28 |
2,992 |
2,994 |
2,991 |
2,994 |
+0.10% |
43,000 |
2021/5/27 |
2,993 |
2,994 |
2,991 |
2,991 |
-0.07% |
41,200 |
2021/5/26 |
2,992 |
2,995 |
2,991 |
2,993 |
+0.07% |
23,500 |
2021/5/25 |
2,994 |
2,997 |
2,991 |
2,991 |
+0.00% |
67,000 |
2021/5/24 |
2,992 |
2,992 |
2,991 |
2,991 |
+0.00% |
31,900 |
2021/5/21 |
2,992 |
2,992 |
2,991 |
2,991 |
+0.03% |
21,500 |
2021/5/20 |
2,992 |
2,993 |
2,990 |
2,990 |
-0.03% |
74,000 |
2021/5/19 |
2,992 |
2,995 |
2,991 |
2,991 |
+0.03% |
71,000 |
2021/5/18 |
2,991 |
2,994 |
2,990 |
2,990 |
-0.03% |
56,500 |
2021/5/17 |
2,991 |
2,994 |
2,990 |
2,991 |
+0.00% |
78,300 |
2021/5/14 |
2,993 |
2,996 |
2,990 |
2,991 |
+0.00% |
117,200 |
2021/5/13 |
2,998 |
3,000 |
2,991 |
2,991 |
-0.20% |
142,100 |
2021/5/12 |
2,998 |
3,010 |
2,996 |
2,997 |
-0.10% |
58,700 |
2021/5/11 |
2,999 |
3,005 |
2,996 |
3,000 |
+0.00% |
68,600 |
2021/5/10 |
2,996 |
3,005 |
2,994 |
3,000 |
-0.17% |
28,800 |
2021/5/7 |
2,995 |
3,005 |
2,995 |
3,005 |
+0.30% |
27,800 |
2021/5/6 |
2,993 |
3,005 |
2,993 |
2,996 |
+0.17% |
125,400 |
2021/4/30 |
2,993 |
2,994 |
2,991 |
2,991 |
-0.03% |
111,900 |
2021/4/28 |
2,991 |
2,994 |
2,991 |
2,992 |
+0.07% |
87,400 |
2021/4/27 |
2,990 |
2,996 |
2,990 |
2,990 |
-0.07% |
160,600 |
2021/4/26 |
2,990 |
2,993 |
2,989 |
2,992 |
+0.10% |
162,500 |
2021/4/23 |
2,990 |
2,997 |
2,989 |
2,989 |
-0.03% |
280,600 |
2021/4/22 |
2,991 |
2,999 |
2,990 |
2,990 |
+0.03% |
154,200 |
2021/4/21 |
2,990 |
2,991 |
2,988 |
2,989 |
+0.03% |
88,700 |
2021/4/20 |
2,986 |
2,993 |
2,984 |
2,988 |
+0.07% |
48,600 |
2021/4/19 |
2,981 |
2,990 |
2,981 |
2,986 |
+0.20% |
186,600 |
2021/4/16 |
2,993 |
2,993 |
2,980 |
2,980 |
-0.50% |
265,200 |
2021/4/15 |
2,995 |
2,997 |
2,994 |
2,995 |
+0.03% |
290,500 |
2021/4/14 |
2,998 |
2,998 |
2,994 |
2,994 |
-0.10% |
305,900 |
2021/4/13 |
2,997 |
2,999 |
2,997 |
2,997 |
-0.03% |
133,200 |
2021/4/12 |
2,998 |
2,999 |
2,998 |
2,998 |
+0.00% |
204,200 |
2021/4/9 |
2,998 |
3,000 |
2,997 |
2,998 |
+0.00% |
409,700 |
2021/4/8 |
2,997 |
2,999 |
2,997 |
2,998 |
+0.03% |
322,800 |
2021/4/7 |
2,998 |
3,000 |
2,997 |
2,997 |
-0.03% |
539,900 |
2021/4/6 |
2,997 |
2,999 |
2,996 |
2,998 |
+0.07% |
523,200 |
2021/4/5 |
2,998 |
2,998 |
2,996 |
2,996 |
-0.03% |
387,300 |
2021/4/2 |
2,999 |
2,999 |
2,997 |
2,997 |
-0.03% |
435,100 |
2021/4/1 |
2,999 |
2,999 |
2,998 |
2,998 |
+0.00% |
280,800 |
2021/3/31 |
2,998 |
3,005 |
2,997 |
2,998 |
+0.03% |
611,100 |
2021/3/30 |
2,998 |
3,005 |
2,996 |
2,997 |
+0.03% |
474,800 |
2021/3/29 |
2,997 |
3,000 |
2,995 |
2,996 |
-0.10% |
1,105,500 |
2021/3/26 |
2,993 |
3,000 |
2,992 |
2,999 |
+0.23% |
1,245,000 |
2021/3/25 |
2,992 |
2,993 |
2,992 |
2,992 |
+0.00% |
782,500 |
2021/3/24 |
2,993 |
2,993 |
2,992 |
2,992 |
+0.00% |
441,400 |
2021/3/23 |
2,993 |
2,994 |
2,992 |
2,992 |
-0.03% |
1,204,700 |
2021/3/22 |
2,993 |
2,994 |
2,992 |
2,993 |
+0.00% |
1,198,300 |
2021/3/19 |
2,992 |
2,995 |
2,992 |
2,993 |
+0.03% |
1,313,400 |
2021/3/18 |
2,992 |
2,993 |
2,992 |
2,992 |
+0.00% |
863,300 |
2021/3/17 |
2,992 |
2,993 |
2,991 |
2,992 |
+0.00% |
515,500 |
2021/3/16 |
2,993 |
2,995 |
2,991 |
2,992 |
+0.00% |
1,106,800 |
2021/3/15 |
2,993 |
2,994 |
2,991 |
2,992 |
-0.03% |
1,746,700 |
2021/3/12 |
2,993 |
2,995 |
2,992 |
2,993 |
+0.00% |
1,190,400 |
2021/3/11 |
2,992 |
2,994 |
2,991 |
2,993 |
+0.03% |
1,187,200 |
2021/3/10 |
2,992 |
2,995 |
2,989 |
2,992 |
+9.12% |
3,335,000 |
2021/3/9 |
2,742 |
2,742 |
2,742 |
2,742 |
+22.30% |
39,700 |
2021/3/8 |
2,242 |
2,242 |
2,242 |
2,242 |
+21.72% |
51,400 |
2021/3/5 |
1,805 |
1,849 |
1,704 |
1,842 |
+3.08% |
1,561,000 |
2021/3/4 |
1,881 |
1,947 |
1,702 |
1,787 |
-5.40% |
2,965,000 |
2021/3/3 |
2,217 |
2,230 |
1,877 |
1,889 |
-15.56% |
3,168,900 |
2021/3/2 |
2,294 |
2,364 |
2,227 |
2,237 |
-1.54% |
541,200 |
2021/3/1 |
2,385 |
2,388 |
2,186 |
2,272 |
-2.99% |
852,000 |
2021/2/26 |
2,240 |
2,442 |
2,218 |
2,342 |
+0.56% |
970,200 |
2021/2/25 |
2,380 |
2,418 |
2,313 |
2,329 |
+1.04% |
684,100 |
2021/2/24 |
2,440 |
2,484 |
2,300 |
2,305 |
-7.09% |
925,100 |
2021/2/22 |
2,539 |
2,594 |
2,467 |
2,481 |
-1.00% |
699,400 |
2021/2/19 |
2,399 |
2,514 |
2,297 |
2,506 |
+4.16% |
1,205,800 |
2021/2/18 |
2,476 |
2,550 |
2,382 |
2,406 |
-3.18% |
1,214,200 |
2021/2/17 |
2,351 |
2,510 |
2,345 |
2,485 |
+3.58% |
1,213,600 |
2021/2/16 |
2,248 |
2,426 |
2,240 |
2,399 |
+9.00% |
2,345,200 |
2021/2/15 |
1,998 |
2,223 |
1,950 |
2,201 |
+16.52% |
2,521,500 |
2021/2/12 |
1,894 |
1,926 |
1,843 |
1,889 |
-1.36% |
438,900 |
2021/2/10 |
1,912 |
1,957 |
1,843 |
1,915 |
+0.74% |
563,000 |
2021/2/9 |
2,000 |
2,024 |
1,868 |
1,901 |
-5.33% |
986,500 |
2021/2/8 |
2,039 |
2,057 |
1,973 |
2,008 |
-1.47% |
571,900 |
2021/2/5 |
1,985 |
2,059 |
1,938 |
2,038 |
+1.70% |
1,089,700 |
2021/2/4 |
1,902 |
2,190 |
1,891 |
2,004 |
+4.92% |
3,825,600 |
2021/2/3 |
1,785 |
1,927 |
1,776 |
1,910 |
+7.00% |
868,100 |
2021/2/2 |
1,723 |
1,797 |
1,704 |
1,785 |
+4.94% |
547,200 |
2021/2/1 |
1,650 |
1,719 |
1,622 |
1,701 |
+1.49% |
479,400 |
2021/1/29 |
1,779 |
1,796 |
1,635 |
1,676 |
-4.88% |
1,325,300 |
2021/1/28 |
1,730 |
1,805 |
1,720 |
1,762 |
-2.17% |
1,062,300 |
2021/1/27 |
1,750 |
1,810 |
1,713 |
1,801 |
+4.65% |
1,229,400 |
2021/1/26 |
1,874 |
1,874 |
1,711 |
1,721 |
-7.47% |
2,140,700 |
2021/1/25 |
1,840 |
1,937 |
1,744 |
1,860 |
+16.25% |
4,568,700 |
2021/1/22 |
1,571 |
1,607 |
1,540 |
1,600 |
+1.46% |
223,000 |
2021/1/21 |
1,600 |
1,600 |
1,564 |
1,577 |
-1.31% |
269,900 |
2021/1/20 |
1,614 |
1,626 |
1,586 |
1,598 |
+0.19% |
213,800 |
2021/1/19 |
1,585 |
1,615 |
1,570 |
1,595 |
+0.69% |
284,600 |
2021/1/18 |
1,550 |
1,608 |
1,535 |
1,584 |
+0.64% |
301,900 |
2021/1/15 |
1,547 |
1,581 |
1,526 |
1,574 |
+1.81% |
284,100 |
2021/1/14 |
1,592 |
1,610 |
1,519 |
1,546 |
-2.64% |
557,700 |
2021/1/13 |
1,494 |
1,602 |
1,493 |
1,588 |
+7.44% |
595,000 |
2021/1/12 |
1,482 |
1,514 |
1,455 |
1,478 |
+0.14% |
345,800 |
2021/1/8 |
1,490 |
1,494 |
1,453 |
1,476 |
-0.67% |
197,800 |
2021/1/7 |
1,466 |
1,487 |
1,435 |
1,486 |
+1.85% |
251,100 |
2021/1/6 |
1,463 |
1,479 |
1,447 |
1,459 |
-0.07% |
213,100 |
2021/1/5 |
1,484 |
1,515 |
1,445 |
1,460 |
-1.75% |
426,000 |
2021/1/4 |
1,469 |
1,486 |
1,398 |
1,486 |
+2.55% |
382,800 |
2020/12/30 |
1,390 |
1,460 |
1,381 |
1,449 |
+4.09% |
483,800 |
2020/12/29 |
1,350 |
1,407 |
1,350 |
1,392 |
+3.19% |
273,600 |
2020/12/28 |
1,316 |
1,377 |
1,313 |
1,349 |
+2.27% |
339,600 |
|