| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
2,812 |
2,869 |
2,740 |
2,809 |
-1.09% |
1,119,000 |
| 2021/9/21 |
2,774 |
2,885 |
2,724 |
2,840 |
-1.18% |
1,083,800 |
| 2021/9/17 |
2,770 |
2,888 |
2,766 |
2,874 |
+4.62% |
1,654,600 |
| 2021/9/16 |
2,949 |
2,970 |
2,679 |
2,747 |
-8.40% |
2,554,200 |
| 2021/9/15 |
3,000 |
3,130 |
2,971 |
2,999 |
-1.35% |
1,742,400 |
| 2021/9/14 |
2,948 |
3,040 |
2,914 |
3,040 |
+1.54% |
2,298,900 |
| 2021/9/13 |
2,901 |
3,010 |
2,844 |
2,994 |
+5.72% |
3,700,400 |
| 2021/9/10 |
2,757 |
2,888 |
2,748 |
2,832 |
+4.27% |
3,201,200 |
| 2021/9/9 |
2,590 |
2,743 |
2,562 |
2,716 |
+2.88% |
2,583,200 |
| 2021/9/8 |
2,514 |
2,650 |
2,461 |
2,640 |
+5.85% |
2,845,100 |
| 2021/9/7 |
2,609 |
2,614 |
2,390 |
2,494 |
+1.18% |
2,847,200 |
| 2021/9/6 |
2,355 |
2,505 |
2,315 |
2,465 |
+7.83% |
2,071,100 |
| 2021/9/3 |
2,267 |
2,303 |
2,241 |
2,286 |
+1.46% |
656,100 |
| 2021/9/2 |
2,248 |
2,278 |
2,228 |
2,253 |
-0.31% |
507,600 |
| 2021/9/1 |
2,298 |
2,337 |
2,238 |
2,260 |
-0.70% |
869,600 |
| 2021/8/31 |
2,230 |
2,298 |
2,223 |
2,276 |
+2.75% |
854,000 |
| 2021/8/30 |
2,236 |
2,271 |
2,177 |
2,215 |
-0.14% |
910,900 |
| 2021/8/27 |
2,222 |
2,245 |
2,202 |
2,218 |
+0.36% |
617,900 |
| 2021/8/26 |
2,276 |
2,308 |
2,201 |
2,210 |
-1.87% |
780,500 |
| 2021/8/25 |
2,285 |
2,316 |
2,245 |
2,252 |
-2.60% |
689,600 |
| 2021/8/24 |
2,268 |
2,364 |
2,258 |
2,312 |
+1.45% |
831,500 |
| 2021/8/23 |
2,268 |
2,320 |
2,251 |
2,279 |
+2.15% |
553,800 |
| 2021/8/20 |
2,251 |
2,282 |
2,219 |
2,231 |
-0.58% |
844,300 |
| 2021/8/19 |
2,301 |
2,337 |
2,238 |
2,244 |
-4.43% |
975,700 |
| 2021/8/18 |
2,284 |
2,442 |
2,271 |
2,348 |
+3.44% |
1,480,700 |
| 2021/8/17 |
2,357 |
2,384 |
2,250 |
2,270 |
-3.32% |
1,625,500 |
| 2021/8/16 |
2,461 |
2,490 |
2,320 |
2,348 |
-4.71% |
1,619,900 |
| 2021/8/13 |
2,506 |
2,534 |
2,429 |
2,464 |
-0.56% |
1,620,900 |
| 2021/8/12 |
2,571 |
2,609 |
2,466 |
2,478 |
-3.54% |
2,252,600 |
| 2021/8/11 |
2,883 |
2,890 |
2,517 |
2,569 |
-17.00% |
4,272,800 |
| 2021/8/10 |
3,170 |
3,230 |
3,095 |
3,095 |
-1.28% |
628,200 |
| 2021/8/6 |
3,150 |
3,205 |
3,125 |
3,135 |
+0.16% |
535,800 |
| 2021/8/5 |
3,235 |
3,320 |
3,125 |
3,130 |
-2.03% |
926,400 |
| 2021/8/4 |
3,225 |
3,270 |
3,175 |
3,195 |
-0.16% |
825,100 |
| 2021/8/3 |
3,080 |
3,225 |
3,080 |
3,200 |
+5.09% |
1,019,200 |
| 2021/8/2 |
3,050 |
3,095 |
3,015 |
3,045 |
-1.14% |
683,500 |
| 2021/7/30 |
3,010 |
3,090 |
2,985 |
3,080 |
+2.84% |
882,500 |
| 2021/7/29 |
3,100 |
3,105 |
2,869 |
2,995 |
-2.76% |
1,207,400 |
| 2021/7/28 |
3,080 |
3,125 |
3,050 |
3,080 |
+0.00% |
697,000 |
| 2021/7/27 |
3,090 |
3,095 |
3,005 |
3,080 |
-1.12% |
710,200 |
| 2021/7/26 |
3,165 |
3,230 |
3,095 |
3,115 |
+0.97% |
927,800 |
| 2021/7/21 |
3,060 |
3,100 |
2,991 |
3,085 |
+1.98% |
1,086,500 |
| 2021/7/20 |
3,030 |
3,095 |
2,972 |
3,025 |
-1.14% |
1,154,000 |
| 2021/7/19 |
2,914 |
3,075 |
2,886 |
3,060 |
+4.22% |
1,667,200 |
| 2021/7/16 |
2,897 |
2,996 |
2,882 |
2,936 |
+1.07% |
2,451,100 |
| 2021/7/15 |
3,205 |
3,230 |
2,894 |
2,905 |
-7.78% |
3,523,800 |
| 2021/7/14 |
3,015 |
3,175 |
2,999 |
3,150 |
+5.92% |
1,905,500 |
| 2021/7/13 |
2,980 |
3,025 |
2,928 |
2,974 |
+1.26% |
1,596,600 |
| 2021/7/12 |
2,936 |
3,040 |
2,916 |
2,937 |
+1.77% |
2,097,400 |
| 2021/7/9 |
2,872 |
2,897 |
2,807 |
2,886 |
-1.23% |
1,882,100 |
| 2021/7/8 |
2,883 |
2,983 |
2,876 |
2,922 |
+1.00% |
2,166,200 |
| 2021/7/7 |
2,926 |
2,933 |
2,820 |
2,893 |
-0.14% |
2,543,300 |
| 2021/7/6 |
2,783 |
2,898 |
2,769 |
2,897 |
+3.98% |
2,134,100 |
| 2021/7/5 |
2,728 |
2,820 |
2,693 |
2,786 |
+0.43% |
2,156,700 |
| 2021/7/2 |
2,686 |
2,794 |
2,664 |
2,774 |
+4.09% |
2,428,600 |
| 2021/7/1 |
2,705 |
2,738 |
2,590 |
2,665 |
-1.37% |
3,205,300 |
| 2021/6/30 |
2,600 |
2,713 |
2,568 |
2,702 |
+2.31% |
2,826,100 |
| 2021/6/29 |
2,533 |
2,651 |
2,511 |
2,641 |
+5.64% |
3,159,900 |
| 2021/6/28 |
2,360 |
2,503 |
2,359 |
2,500 |
+6.47% |
1,878,900 |
| 2021/6/25 |
2,256 |
2,357 |
2,207 |
2,348 |
+5.10% |
1,909,500 |
| 2021/6/24 |
2,115 |
2,247 |
2,112 |
2,234 |
+5.93% |
1,663,400 |
| 2021/6/23 |
2,062 |
2,110 |
2,045 |
2,109 |
+2.23% |
571,500 |
| 2021/6/22 |
2,024 |
2,073 |
2,007 |
2,063 |
+2.43% |
501,800 |
| 2021/6/21 |
2,041 |
2,130 |
1,995 |
2,014 |
-0.64% |
1,476,300 |
| 2021/6/18 |
2,028 |
2,044 |
2,005 |
2,027 |
+0.35% |
432,400 |
| 2021/6/17 |
1,963 |
2,021 |
1,942 |
2,020 |
+1.97% |
538,300 |
| 2021/6/16 |
1,919 |
1,987 |
1,900 |
1,981 |
+3.07% |
383,700 |
| 2021/6/15 |
1,896 |
1,929 |
1,880 |
1,922 |
+1.10% |
293,900 |
| 2021/6/14 |
1,902 |
1,909 |
1,861 |
1,901 |
-0.83% |
494,300 |
| 2021/6/11 |
1,935 |
1,969 |
1,916 |
1,917 |
-0.73% |
507,800 |
| 2021/6/10 |
1,975 |
1,982 |
1,903 |
1,931 |
-2.33% |
792,600 |
| 2021/6/9 |
2,086 |
2,098 |
1,965 |
1,977 |
-5.86% |
991,200 |
| 2021/6/8 |
2,048 |
2,136 |
2,041 |
2,100 |
+2.99% |
807,800 |
| 2021/6/7 |
2,084 |
2,117 |
2,031 |
2,039 |
+0.89% |
884,300 |
| 2021/6/4 |
1,996 |
2,067 |
1,983 |
2,021 |
+0.75% |
802,800 |
| 2021/6/3 |
1,924 |
2,008 |
1,914 |
2,006 |
+4.26% |
916,500 |
| 2021/6/2 |
1,886 |
1,927 |
1,878 |
1,924 |
+3.00% |
427,000 |
| 2021/6/1 |
1,869 |
1,887 |
1,838 |
1,868 |
+1.36% |
290,400 |
| 2021/5/31 |
1,890 |
1,895 |
1,838 |
1,843 |
-1.76% |
290,400 |
| 2021/5/28 |
1,899 |
1,911 |
1,876 |
1,876 |
-0.95% |
269,300 |
| 2021/5/27 |
1,850 |
1,894 |
1,833 |
1,894 |
+2.10% |
473,800 |
| 2021/5/26 |
1,885 |
1,900 |
1,854 |
1,855 |
-1.70% |
314,200 |
| 2021/5/25 |
1,880 |
1,913 |
1,873 |
1,887 |
+0.59% |
359,200 |
| 2021/5/24 |
1,879 |
1,887 |
1,823 |
1,876 |
+1.24% |
401,500 |
| 2021/5/21 |
1,870 |
1,880 |
1,852 |
1,853 |
-0.86% |
194,900 |
| 2021/5/20 |
1,861 |
1,894 |
1,851 |
1,869 |
+0.27% |
304,900 |
| 2021/5/19 |
1,903 |
1,918 |
1,856 |
1,864 |
-3.02% |
357,700 |
| 2021/5/18 |
1,935 |
1,937 |
1,841 |
1,922 |
-1.03% |
567,100 |
| 2021/5/17 |
1,931 |
1,978 |
1,902 |
1,942 |
+0.21% |
719,300 |
| 2021/5/14 |
1,889 |
1,940 |
1,757 |
1,938 |
+4.53% |
1,023,100 |
| 2021/5/13 |
1,830 |
1,903 |
1,823 |
1,854 |
-0.64% |
547,900 |
| 2021/5/12 |
1,909 |
1,936 |
1,835 |
1,866 |
-2.10% |
627,700 |
| 2021/5/11 |
1,932 |
1,978 |
1,902 |
1,906 |
-2.80% |
529,900 |
| 2021/5/10 |
1,935 |
1,966 |
1,903 |
1,961 |
+1.34% |
486,200 |
| 2021/5/7 |
1,880 |
1,952 |
1,869 |
1,935 |
+3.26% |
735,900 |
| 2021/5/6 |
1,842 |
1,893 |
1,820 |
1,874 |
+3.48% |
652,400 |
| 2021/4/30 |
1,787 |
1,813 |
1,781 |
1,811 |
+0.89% |
416,900 |
| 2021/4/28 |
1,798 |
1,805 |
1,768 |
1,795 |
-0.33% |
487,600 |
| 2021/4/27 |
1,835 |
1,836 |
1,801 |
1,801 |
-2.12% |
396,400 |
| 2021/4/26 |
1,887 |
1,896 |
1,836 |
1,840 |
-3.00% |
607,000 |
| 2021/4/23 |
1,893 |
1,947 |
1,860 |
1,897 |
+1.44% |
1,185,600 |
| 2021/4/22 |
1,948 |
1,985 |
1,840 |
1,870 |
+4.24% |
2,590,800 |
| 2021/4/21 |
1,835 |
1,844 |
1,778 |
1,794 |
-2.66% |
396,400 |
| 2021/4/20 |
1,852 |
1,859 |
1,820 |
1,843 |
-2.18% |
542,700 |
| 2021/4/19 |
1,900 |
1,929 |
1,879 |
1,884 |
-0.32% |
292,200 |
| 2021/4/16 |
1,914 |
1,919 |
1,890 |
1,890 |
-0.32% |
344,300 |
| 2021/4/15 |
1,923 |
1,930 |
1,891 |
1,896 |
-2.22% |
331,800 |
| 2021/4/14 |
1,912 |
1,946 |
1,893 |
1,939 |
+1.20% |
465,200 |
| 2021/4/13 |
1,923 |
1,942 |
1,896 |
1,916 |
-1.69% |
467,800 |
| 2021/4/12 |
1,944 |
1,985 |
1,933 |
1,949 |
+0.88% |
702,600 |
| 2021/4/9 |
1,866 |
1,937 |
1,847 |
1,932 |
+3.59% |
750,100 |
| 2021/4/8 |
1,837 |
1,867 |
1,810 |
1,865 |
+0.59% |
302,700 |
| 2021/4/7 |
1,784 |
1,854 |
1,781 |
1,854 |
+4.27% |
388,000 |
| 2021/4/6 |
1,794 |
1,810 |
1,773 |
1,778 |
-0.34% |
375,900 |
| 2021/4/5 |
1,789 |
1,789 |
1,744 |
1,784 |
-0.83% |
468,000 |
| 2021/4/2 |
1,830 |
1,834 |
1,786 |
1,799 |
-1.96% |
451,800 |
| 2021/4/1 |
1,850 |
1,859 |
1,813 |
1,835 |
-0.60% |
454,100 |
| 2021/3/31 |
1,860 |
1,888 |
1,844 |
1,846 |
-0.49% |
350,000 |
| 2021/3/30 |
1,878 |
1,902 |
1,847 |
1,855 |
-1.12% |
348,400 |
| 2021/3/29 |
1,934 |
1,949 |
1,865 |
1,876 |
-2.14% |
541,700 |
| 2021/3/26 |
1,897 |
1,930 |
1,885 |
1,917 |
+1.64% |
680,900 |
| 2021/3/25 |
1,870 |
1,901 |
1,843 |
1,886 |
+2.50% |
497,200 |
| 2021/3/24 |
1,896 |
1,908 |
1,832 |
1,840 |
-4.02% |
546,900 |
|
