| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
3,160 |
3,210 |
3,105 |
3,120 |
-3.11% |
104,200 |
| 2021/9/21 |
3,165 |
3,245 |
3,145 |
3,220 |
-2.87% |
104,900 |
| 2021/9/17 |
3,280 |
3,315 |
3,250 |
3,315 |
+1.38% |
68,500 |
| 2021/9/16 |
3,335 |
3,335 |
3,250 |
3,270 |
-1.65% |
87,100 |
| 2021/9/15 |
3,385 |
3,385 |
3,290 |
3,325 |
-1.63% |
60,700 |
| 2021/9/14 |
3,360 |
3,390 |
3,315 |
3,380 |
+0.45% |
59,200 |
| 2021/9/13 |
3,410 |
3,465 |
3,350 |
3,365 |
+1.36% |
118,400 |
| 2021/9/10 |
3,270 |
3,340 |
3,255 |
3,320 |
+3.11% |
128,500 |
| 2021/9/9 |
3,235 |
3,235 |
3,185 |
3,220 |
-0.46% |
47,400 |
| 2021/9/8 |
3,170 |
3,235 |
3,165 |
3,235 |
+1.25% |
51,300 |
| 2021/9/7 |
3,265 |
3,290 |
3,175 |
3,195 |
-1.84% |
66,700 |
| 2021/9/6 |
3,210 |
3,260 |
3,175 |
3,255 |
+3.33% |
80,400 |
| 2021/9/3 |
3,180 |
3,215 |
3,115 |
3,150 |
-0.79% |
110,400 |
| 2021/9/2 |
3,255 |
3,285 |
3,160 |
3,175 |
-3.35% |
105,100 |
| 2021/9/1 |
3,210 |
3,290 |
3,170 |
3,285 |
-0.76% |
152,700 |
| 2021/8/31 |
3,285 |
3,330 |
3,265 |
3,310 |
+0.15% |
74,700 |
| 2021/8/30 |
3,240 |
3,320 |
3,230 |
3,305 |
+3.44% |
141,000 |
| 2021/8/27 |
3,200 |
3,210 |
3,140 |
3,195 |
-0.47% |
61,900 |
| 2021/8/26 |
3,130 |
3,225 |
3,130 |
3,210 |
+2.56% |
75,200 |
| 2021/8/25 |
3,140 |
3,215 |
3,130 |
3,130 |
-0.32% |
78,400 |
| 2021/8/24 |
3,150 |
3,205 |
3,135 |
3,140 |
-1.10% |
113,900 |
| 2021/8/23 |
3,070 |
3,190 |
3,070 |
3,175 |
+5.66% |
182,500 |
| 2021/8/20 |
3,010 |
3,075 |
2,979 |
3,005 |
+0.77% |
119,400 |
| 2021/8/19 |
2,871 |
3,010 |
2,871 |
2,982 |
+2.47% |
134,500 |
| 2021/8/18 |
2,800 |
2,912 |
2,781 |
2,910 |
+3.78% |
119,700 |
| 2021/8/17 |
2,969 |
2,969 |
2,795 |
2,804 |
-6.53% |
244,400 |
| 2021/8/16 |
3,005 |
3,030 |
2,941 |
3,000 |
-0.17% |
108,600 |
| 2021/8/13 |
2,963 |
3,010 |
2,927 |
3,005 |
+1.66% |
90,400 |
| 2021/8/12 |
2,995 |
3,010 |
2,955 |
2,956 |
-1.27% |
145,300 |
| 2021/8/11 |
3,030 |
3,050 |
2,960 |
2,994 |
-1.67% |
110,700 |
| 2021/8/10 |
2,977 |
3,060 |
2,945 |
3,045 |
+2.25% |
116,600 |
| 2021/8/6 |
2,901 |
3,030 |
2,893 |
2,978 |
+2.94% |
213,500 |
| 2021/8/5 |
2,980 |
3,025 |
2,879 |
2,893 |
-2.26% |
293,000 |
| 2021/8/4 |
3,215 |
3,220 |
2,933 |
2,960 |
-6.33% |
474,400 |
| 2021/8/3 |
2,946 |
3,255 |
2,900 |
3,160 |
+14.62% |
1,057,800 |
| 2021/8/2 |
2,760 |
2,800 |
2,711 |
2,757 |
-0.43% |
149,600 |
| 2021/7/30 |
2,760 |
2,781 |
2,726 |
2,769 |
-0.54% |
114,900 |
| 2021/7/29 |
2,757 |
2,813 |
2,729 |
2,784 |
+2.05% |
74,600 |
| 2021/7/28 |
2,849 |
2,849 |
2,707 |
2,728 |
-3.64% |
168,300 |
| 2021/7/27 |
2,887 |
2,887 |
2,797 |
2,831 |
-1.84% |
83,200 |
| 2021/7/26 |
2,950 |
2,951 |
2,878 |
2,884 |
-0.10% |
117,600 |
| 2021/7/21 |
2,840 |
2,916 |
2,840 |
2,887 |
+1.94% |
138,100 |
| 2021/7/20 |
2,829 |
2,850 |
2,815 |
2,832 |
-0.35% |
56,200 |
| 2021/7/19 |
2,827 |
2,860 |
2,809 |
2,842 |
+0.46% |
87,800 |
| 2021/7/16 |
2,761 |
2,834 |
2,751 |
2,829 |
+1.87% |
57,900 |
| 2021/7/15 |
2,880 |
2,885 |
2,776 |
2,777 |
-3.24% |
82,900 |
| 2021/7/14 |
2,808 |
2,873 |
2,804 |
2,870 |
+2.21% |
80,900 |
| 2021/7/13 |
2,833 |
2,867 |
2,808 |
2,808 |
-0.21% |
87,000 |
| 2021/7/12 |
2,775 |
2,827 |
2,773 |
2,814 |
+2.51% |
80,300 |
| 2021/7/9 |
2,687 |
2,749 |
2,661 |
2,745 |
+0.29% |
90,100 |
| 2021/7/8 |
2,708 |
2,744 |
2,699 |
2,737 |
+1.15% |
84,600 |
| 2021/7/7 |
2,700 |
2,744 |
2,696 |
2,706 |
+0.11% |
46,600 |
| 2021/7/6 |
2,738 |
2,747 |
2,695 |
2,703 |
-1.82% |
76,100 |
| 2021/7/5 |
2,766 |
2,772 |
2,745 |
2,753 |
-0.29% |
47,100 |
| 2021/7/2 |
2,738 |
2,768 |
2,717 |
2,761 |
+0.15% |
41,200 |
| 2021/7/1 |
2,834 |
2,834 |
2,743 |
2,757 |
-2.58% |
86,400 |
| 2021/6/30 |
2,849 |
2,851 |
2,800 |
2,830 |
+0.32% |
60,200 |
| 2021/6/29 |
2,825 |
2,869 |
2,819 |
2,821 |
-0.04% |
75,800 |
| 2021/6/28 |
2,830 |
2,848 |
2,812 |
2,822 |
-0.21% |
54,700 |
| 2021/6/25 |
2,855 |
2,878 |
2,816 |
2,828 |
+0.21% |
124,400 |
| 2021/6/24 |
2,800 |
2,841 |
2,791 |
2,822 |
+0.28% |
52,400 |
| 2021/6/23 |
2,789 |
2,835 |
2,780 |
2,814 |
+2.07% |
112,200 |
| 2021/6/22 |
2,750 |
2,777 |
2,722 |
2,757 |
+1.81% |
80,800 |
| 2021/6/21 |
2,737 |
2,747 |
2,694 |
2,708 |
-3.04% |
122,200 |
| 2021/6/18 |
2,765 |
2,805 |
2,750 |
2,793 |
+2.53% |
114,400 |
| 2021/6/17 |
2,767 |
2,783 |
2,711 |
2,724 |
-2.78% |
105,200 |
| 2021/6/16 |
2,763 |
2,804 |
2,742 |
2,802 |
+0.14% |
89,000 |
| 2021/6/15 |
2,747 |
2,799 |
2,738 |
2,798 |
+2.57% |
113,200 |
| 2021/6/14 |
2,734 |
2,734 |
2,695 |
2,728 |
+1.00% |
76,700 |
| 2021/6/11 |
2,699 |
2,727 |
2,690 |
2,701 |
-0.11% |
117,600 |
| 2021/6/10 |
2,652 |
2,721 |
2,652 |
2,704 |
+2.19% |
148,800 |
| 2021/6/9 |
2,693 |
2,702 |
2,630 |
2,646 |
-1.31% |
148,000 |
| 2021/6/8 |
2,693 |
2,705 |
2,650 |
2,681 |
+1.90% |
199,200 |
| 2021/6/7 |
2,578 |
2,636 |
2,565 |
2,631 |
+4.07% |
143,700 |
| 2021/6/4 |
2,575 |
2,590 |
2,522 |
2,528 |
-2.84% |
135,200 |
| 2021/6/3 |
2,589 |
2,632 |
2,545 |
2,602 |
+2.32% |
135,400 |
| 2021/6/2 |
2,592 |
2,604 |
2,535 |
2,543 |
-1.78% |
140,500 |
| 2021/6/1 |
2,522 |
2,592 |
2,485 |
2,589 |
+3.73% |
177,000 |
| 2021/5/31 |
2,532 |
2,549 |
2,489 |
2,496 |
-0.68% |
131,900 |
| 2021/5/28 |
2,526 |
2,536 |
2,509 |
2,513 |
-0.32% |
146,300 |
| 2021/5/27 |
2,566 |
2,566 |
2,517 |
2,521 |
-1.10% |
98,200 |
| 2021/5/26 |
2,599 |
2,610 |
2,546 |
2,549 |
-1.01% |
77,000 |
| 2021/5/25 |
2,571 |
2,605 |
2,564 |
2,575 |
+0.35% |
104,000 |
| 2021/5/24 |
2,633 |
2,646 |
2,560 |
2,566 |
-1.80% |
105,200 |
| 2021/5/21 |
2,613 |
2,646 |
2,600 |
2,613 |
+0.11% |
110,400 |
| 2021/5/20 |
2,541 |
2,634 |
2,536 |
2,610 |
+2.88% |
130,900 |
| 2021/5/19 |
2,534 |
2,584 |
2,530 |
2,537 |
-1.67% |
84,800 |
| 2021/5/18 |
2,540 |
2,584 |
2,532 |
2,580 |
+1.86% |
106,600 |
| 2021/5/17 |
2,625 |
2,625 |
2,505 |
2,533 |
-3.50% |
170,000 |
| 2021/5/14 |
2,640 |
2,660 |
2,577 |
2,625 |
+1.35% |
127,000 |
| 2021/5/13 |
2,566 |
2,635 |
2,529 |
2,590 |
-1.60% |
169,800 |
| 2021/5/12 |
2,680 |
2,735 |
2,591 |
2,632 |
-0.53% |
181,000 |
| 2021/5/11 |
2,717 |
2,717 |
2,633 |
2,646 |
-5.03% |
354,000 |
| 2021/5/10 |
2,798 |
2,813 |
2,748 |
2,786 |
+0.54% |
209,600 |
| 2021/5/7 |
2,769 |
2,816 |
2,746 |
2,771 |
-0.29% |
105,300 |
| 2021/5/6 |
2,812 |
2,847 |
2,778 |
2,779 |
-1.10% |
157,500 |
| 2021/4/30 |
2,835 |
2,862 |
2,784 |
2,810 |
-0.64% |
123,200 |
| 2021/4/28 |
2,833 |
2,838 |
2,766 |
2,828 |
-0.21% |
193,800 |
| 2021/4/27 |
2,915 |
2,918 |
2,821 |
2,834 |
-2.28% |
174,200 |
| 2021/4/26 |
2,880 |
2,904 |
2,857 |
2,900 |
+1.90% |
155,200 |
| 2021/4/23 |
2,850 |
2,903 |
2,826 |
2,846 |
-1.39% |
126,000 |
| 2021/4/22 |
2,925 |
2,933 |
2,850 |
2,886 |
+0.00% |
145,000 |
| 2021/4/21 |
2,953 |
2,988 |
2,879 |
2,886 |
-3.80% |
211,500 |
| 2021/4/20 |
3,035 |
3,065 |
2,993 |
3,000 |
-2.76% |
135,500 |
| 2021/4/19 |
3,100 |
3,140 |
3,045 |
3,085 |
-0.64% |
90,000 |
| 2021/4/16 |
3,200 |
3,210 |
3,105 |
3,105 |
-2.36% |
78,800 |
| 2021/4/15 |
3,100 |
3,195 |
3,055 |
3,180 |
+1.11% |
139,000 |
| 2021/4/14 |
3,150 |
3,250 |
3,110 |
3,145 |
-0.63% |
211,600 |
| 2021/4/13 |
3,040 |
3,170 |
3,005 |
3,165 |
+10.63% |
427,300 |
| 2021/4/12 |
2,929 |
2,929 |
2,842 |
2,861 |
-2.25% |
90,900 |
| 2021/4/9 |
2,885 |
2,940 |
2,837 |
2,927 |
+1.39% |
110,700 |
| 2021/4/8 |
2,950 |
2,950 |
2,870 |
2,887 |
-2.66% |
84,200 |
| 2021/4/7 |
2,910 |
2,997 |
2,888 |
2,966 |
+1.99% |
96,200 |
| 2021/4/6 |
2,963 |
2,981 |
2,903 |
2,908 |
-2.48% |
69,400 |
| 2021/4/5 |
3,025 |
3,040 |
2,975 |
2,982 |
-0.20% |
83,200 |
| 2021/4/2 |
2,969 |
2,991 |
2,945 |
2,988 |
+1.43% |
95,600 |
| 2021/4/1 |
2,906 |
2,948 |
2,867 |
2,946 |
+2.11% |
104,700 |
| 2021/3/31 |
2,818 |
2,888 |
2,796 |
2,885 |
+2.30% |
92,400 |
| 2021/3/30 |
2,882 |
2,884 |
2,812 |
2,820 |
-1.19% |
93,500 |
| 2021/3/29 |
2,907 |
2,912 |
2,833 |
2,854 |
-0.97% |
102,200 |
| 2021/3/26 |
2,887 |
2,906 |
2,854 |
2,882 |
+1.19% |
105,900 |
| 2021/3/25 |
2,846 |
2,872 |
2,786 |
2,848 |
-1.42% |
111,500 |
| 2021/3/24 |
2,993 |
3,000 |
2,862 |
2,889 |
-5.59% |
153,300 |
|
