日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/1/5 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
27,000 |
2021/1/4 |
3,485 |
3,490 |
3,485 |
3,485 |
+0.00% |
4,700 |
2020/12/30 |
3,480 |
3,485 |
3,480 |
3,485 |
+0.14% |
3,700 |
2020/12/29 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.00% |
3,500 |
2020/12/28 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.00% |
3,200 |
2020/12/25 |
3,480 |
3,490 |
3,480 |
3,480 |
+0.00% |
2,100 |
2020/12/24 |
3,480 |
3,495 |
3,480 |
3,480 |
+0.00% |
7,000 |
2020/12/23 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.14% |
3,400 |
2020/12/22 |
3,475 |
3,480 |
3,475 |
3,475 |
+0.00% |
5,100 |
2020/12/21 |
3,480 |
3,485 |
3,475 |
3,475 |
-0.14% |
79,900 |
2020/12/18 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.14% |
21,800 |
2020/12/17 |
3,485 |
3,490 |
3,475 |
3,475 |
-0.29% |
98,900 |
2020/12/16 |
3,485 |
3,495 |
3,485 |
3,485 |
-0.29% |
2,000 |
2020/12/15 |
3,495 |
3,495 |
3,490 |
3,495 |
+0.29% |
900 |
2020/12/14 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
2,500 |
2020/12/11 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
2,300 |
2020/12/10 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
1,700 |
2020/12/9 |
3,490 |
3,495 |
3,485 |
3,485 |
-0.14% |
2,100 |
2020/12/8 |
3,485 |
3,495 |
3,485 |
3,490 |
+0.14% |
2,700 |
2020/12/7 |
3,495 |
3,495 |
3,485 |
3,485 |
+0.00% |
2,700 |
2020/12/4 |
3,495 |
3,495 |
3,485 |
3,485 |
+0.00% |
3,100 |
2020/12/3 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
4,700 |
2020/12/2 |
3,485 |
3,490 |
3,485 |
3,485 |
+0.00% |
3,500 |
2020/12/1 |
3,485 |
3,495 |
3,485 |
3,485 |
+0.00% |
4,700 |
2020/11/30 |
3,480 |
3,490 |
3,480 |
3,485 |
+0.58% |
94,400 |
2020/11/27 |
3,485 |
3,490 |
3,465 |
3,465 |
-0.57% |
401,000 |
2020/11/26 |
3,490 |
3,495 |
3,485 |
3,485 |
-0.14% |
7,800 |
2020/11/25 |
3,505 |
3,510 |
3,490 |
3,490 |
-0.29% |
6,700 |
2020/11/24 |
3,520 |
3,525 |
3,500 |
3,500 |
-0.57% |
6,900 |
2020/11/20 |
3,490 |
3,520 |
3,490 |
3,520 |
+0.72% |
11,500 |
2020/11/19 |
3,510 |
3,510 |
3,495 |
3,495 |
-0.43% |
3,800 |
2020/11/18 |
3,490 |
3,510 |
3,490 |
3,510 |
+0.57% |
6,200 |
2020/11/17 |
3,485 |
3,500 |
3,485 |
3,490 |
+0.14% |
17,200 |
2020/11/16 |
3,495 |
3,505 |
3,485 |
3,485 |
-0.14% |
21,200 |
2020/11/13 |
3,495 |
3,505 |
3,490 |
3,490 |
-0.29% |
7,900 |
2020/11/12 |
3,500 |
3,510 |
3,500 |
3,500 |
+0.00% |
12,800 |
2020/11/11 |
3,500 |
3,510 |
3,490 |
3,500 |
+0.00% |
11,100 |
2020/11/10 |
3,490 |
3,505 |
3,490 |
3,500 |
+0.29% |
15,400 |
2020/11/9 |
3,505 |
3,510 |
3,490 |
3,490 |
-0.43% |
27,700 |
2020/11/6 |
3,500 |
3,520 |
3,500 |
3,505 |
+0.29% |
13,500 |
2020/11/5 |
3,490 |
3,515 |
3,490 |
3,495 |
+0.29% |
17,400 |
2020/11/4 |
3,490 |
3,500 |
3,485 |
3,485 |
+0.14% |
23,400 |
2020/11/2 |
3,485 |
3,490 |
3,480 |
3,480 |
+0.00% |
32,700 |
2020/10/30 |
3,485 |
3,485 |
3,480 |
3,480 |
+0.00% |
19,600 |
2020/10/29 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.00% |
27,200 |
2020/10/28 |
3,480 |
3,485 |
3,480 |
3,480 |
+0.00% |
50,100 |
2020/10/27 |
3,485 |
3,490 |
3,480 |
3,480 |
+0.00% |
10,200 |
2020/10/26 |
3,485 |
3,490 |
3,480 |
3,480 |
-0.29% |
40,900 |
2020/10/23 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
35,600 |
2020/10/22 |
3,490 |
3,500 |
3,490 |
3,490 |
+0.00% |
70,400 |
2020/10/21 |
3,495 |
3,495 |
3,490 |
3,490 |
+0.00% |
59,400 |
2020/10/20 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
60,300 |
2020/10/19 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
35,400 |
2020/10/16 |
3,495 |
3,495 |
3,490 |
3,490 |
+0.00% |
33,500 |
2020/10/15 |
3,495 |
3,495 |
3,490 |
3,490 |
+0.00% |
18,200 |
2020/10/14 |
3,495 |
3,500 |
3,490 |
3,490 |
+0.00% |
35,300 |
2020/10/13 |
3,495 |
3,500 |
3,490 |
3,490 |
+0.00% |
57,400 |
2020/10/12 |
3,495 |
3,500 |
3,490 |
3,490 |
-0.14% |
92,000 |
2020/10/9 |
3,495 |
3,505 |
3,490 |
3,495 |
+0.14% |
73,200 |
2020/10/8 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
130,300 |
2020/10/7 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
112,100 |
2020/10/6 |
3,495 |
3,500 |
3,490 |
3,490 |
+0.00% |
35,600 |
2020/10/5 |
3,495 |
3,500 |
3,490 |
3,490 |
+0.00% |
118,300 |
2020/10/2 |
3,505 |
3,510 |
3,490 |
3,490 |
-0.29% |
326,900 |
2020/9/30 |
3,505 |
3,510 |
3,500 |
3,500 |
-0.14% |
86,500 |
2020/9/29 |
3,510 |
3,510 |
3,500 |
3,505 |
-0.14% |
106,600 |
2020/9/28 |
3,510 |
3,515 |
3,505 |
3,510 |
+0.14% |
69,300 |
2020/9/25 |
3,510 |
3,525 |
3,500 |
3,505 |
+0.00% |
271,800 |
2020/9/24 |
3,505 |
3,515 |
3,505 |
3,505 |
+0.00% |
150,000 |
2020/9/23 |
3,505 |
3,520 |
3,500 |
3,505 |
-0.28% |
322,700 |
2020/9/18 |
3,510 |
3,525 |
3,510 |
3,515 |
+0.00% |
180,800 |
2020/9/17 |
3,520 |
3,525 |
3,500 |
3,515 |
-0.14% |
205,200 |
2020/9/16 |
3,525 |
3,550 |
3,510 |
3,520 |
+0.00% |
314,700 |
2020/9/15 |
3,510 |
3,530 |
3,500 |
3,520 |
+0.00% |
350,500 |
2020/9/14 |
3,495 |
3,585 |
3,490 |
3,520 |
+0.57% |
534,100 |
2020/9/11 |
3,500 |
3,520 |
3,490 |
3,500 |
+16.09% |
936,100 |
2020/9/10 |
3,015 |
3,015 |
3,015 |
3,015 |
+20.02% |
46,100 |
2020/9/9 |
2,509 |
2,521 |
2,466 |
2,512 |
-1.84% |
71,200 |
2020/9/8 |
2,531 |
2,561 |
2,494 |
2,559 |
+0.59% |
41,100 |
2020/9/7 |
2,573 |
2,599 |
2,531 |
2,544 |
-2.34% |
53,800 |
2020/9/4 |
2,621 |
2,636 |
2,580 |
2,605 |
-1.81% |
39,100 |
2020/9/3 |
2,680 |
2,695 |
2,653 |
2,653 |
-0.79% |
29,000 |
2020/9/2 |
2,684 |
2,688 |
2,643 |
2,674 |
-0.26% |
36,400 |
2020/9/1 |
2,699 |
2,702 |
2,668 |
2,681 |
-2.01% |
35,600 |
2020/8/31 |
2,639 |
2,746 |
2,637 |
2,736 |
+3.75% |
51,400 |
2020/8/28 |
2,725 |
2,732 |
2,610 |
2,637 |
-4.66% |
76,400 |
2020/8/27 |
2,791 |
2,798 |
2,753 |
2,766 |
-0.93% |
29,300 |
2020/8/26 |
2,849 |
2,849 |
2,776 |
2,792 |
-1.55% |
28,900 |
2020/8/25 |
2,854 |
2,862 |
2,806 |
2,836 |
+0.07% |
28,800 |
2020/8/24 |
2,829 |
2,855 |
2,804 |
2,834 |
+1.07% |
18,200 |
2020/8/21 |
2,819 |
2,838 |
2,766 |
2,804 |
-0.53% |
32,000 |
2020/8/20 |
2,859 |
2,876 |
2,803 |
2,819 |
-2.22% |
34,200 |
2020/8/19 |
2,903 |
2,906 |
2,870 |
2,883 |
-0.31% |
23,100 |
2020/8/18 |
2,892 |
2,906 |
2,868 |
2,892 |
+0.00% |
31,000 |
2020/8/17 |
2,835 |
2,917 |
2,835 |
2,892 |
+2.26% |
44,600 |
2020/8/14 |
2,823 |
2,838 |
2,784 |
2,828 |
+1.36% |
39,300 |
2020/8/13 |
2,738 |
2,791 |
2,725 |
2,790 |
+1.90% |
35,400 |
2020/8/12 |
2,699 |
2,738 |
2,688 |
2,738 |
+1.15% |
39,500 |
2020/8/11 |
2,736 |
2,738 |
2,684 |
2,707 |
-1.99% |
87,400 |
2020/8/7 |
2,760 |
2,764 |
2,712 |
2,762 |
+0.62% |
36,900 |
2020/8/6 |
2,735 |
2,766 |
2,715 |
2,745 |
-0.44% |
38,800 |
2020/8/5 |
2,799 |
2,799 |
2,735 |
2,757 |
-1.32% |
51,400 |
2020/8/4 |
2,799 |
2,799 |
2,746 |
2,794 |
+1.34% |
48,300 |
2020/8/3 |
2,700 |
2,793 |
2,697 |
2,757 |
+2.49% |
48,300 |
2020/7/31 |
2,800 |
2,814 |
2,681 |
2,690 |
-4.88% |
45,000 |
2020/7/30 |
2,784 |
2,835 |
2,753 |
2,828 |
+0.89% |
63,400 |
2020/7/29 |
2,775 |
2,811 |
2,732 |
2,803 |
+1.01% |
61,900 |
2020/7/28 |
2,843 |
2,850 |
2,773 |
2,775 |
-2.73% |
90,400 |
2020/7/27 |
2,898 |
2,898 |
2,812 |
2,853 |
-0.77% |
57,200 |
2020/7/22 |
2,890 |
2,890 |
2,827 |
2,875 |
-0.86% |
39,700 |
2020/7/21 |
2,812 |
2,900 |
2,795 |
2,900 |
+2.22% |
50,600 |
2020/7/20 |
2,847 |
2,847 |
2,760 |
2,837 |
+1.32% |
51,600 |
2020/7/17 |
2,861 |
2,887 |
2,760 |
2,800 |
-2.13% |
82,000 |
2020/7/16 |
2,924 |
2,929 |
2,842 |
2,861 |
-2.15% |
61,500 |
2020/7/15 |
2,883 |
2,965 |
2,854 |
2,924 |
+1.56% |
96,900 |
2020/7/14 |
2,851 |
2,903 |
2,777 |
2,879 |
-0.48% |
159,900 |
2020/7/13 |
2,791 |
2,909 |
2,700 |
2,893 |
+13.85% |
369,700 |
2020/7/10 |
2,520 |
2,576 |
2,512 |
2,541 |
+1.84% |
91,900 |
2020/7/9 |
2,554 |
2,563 |
2,464 |
2,495 |
-1.34% |
85,100 |
2020/7/8 |
2,594 |
2,597 |
2,529 |
2,529 |
-1.52% |
83,900 |
2020/7/7 |
2,501 |
2,568 |
2,489 |
2,568 |
+3.97% |
52,500 |
2020/7/6 |
2,475 |
2,497 |
2,433 |
2,470 |
+1.86% |
48,100 |
2020/7/3 |
2,335 |
2,432 |
2,321 |
2,425 |
+4.57% |
24,500 |
|