日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/16 |
748 |
750 |
748 |
748 |
+0.00% |
814,500 |
2021/3/15 |
748 |
749 |
748 |
748 |
+0.00% |
335,000 |
2021/3/12 |
748 |
749 |
748 |
748 |
-0.13% |
716,900 |
2021/3/11 |
748 |
749 |
748 |
749 |
+0.13% |
296,200 |
2021/3/10 |
748 |
749 |
748 |
748 |
+0.00% |
67,000 |
2021/3/9 |
748 |
749 |
748 |
748 |
+0.00% |
227,400 |
2021/3/8 |
748 |
749 |
748 |
748 |
-0.13% |
107,800 |
2021/3/5 |
748 |
749 |
748 |
749 |
+0.13% |
62,300 |
2021/3/4 |
749 |
749 |
748 |
748 |
+0.00% |
454,400 |
2021/3/3 |
748 |
749 |
748 |
748 |
-0.13% |
293,600 |
2021/3/2 |
748 |
749 |
748 |
749 |
+0.13% |
218,300 |
2021/3/1 |
747 |
749 |
747 |
748 |
+0.00% |
2,701,400 |
2021/2/26 |
747 |
748 |
747 |
748 |
+0.13% |
950,900 |
2021/2/25 |
747 |
748 |
747 |
747 |
-0.13% |
1,202,500 |
2021/2/24 |
747 |
748 |
747 |
748 |
+0.13% |
174,200 |
2021/2/22 |
747 |
748 |
747 |
747 |
-0.13% |
114,400 |
2021/2/19 |
748 |
748 |
747 |
748 |
+0.00% |
80,200 |
2021/2/18 |
747 |
748 |
747 |
748 |
+0.13% |
64,900 |
2021/2/17 |
747 |
748 |
747 |
747 |
-0.13% |
244,700 |
2021/2/16 |
747 |
748 |
747 |
748 |
+0.00% |
159,300 |
2021/2/15 |
748 |
748 |
747 |
748 |
+0.13% |
90,300 |
2021/2/12 |
748 |
748 |
747 |
747 |
+0.00% |
335,300 |
2021/2/10 |
747 |
748 |
747 |
747 |
+0.00% |
60,200 |
2021/2/9 |
748 |
748 |
747 |
747 |
+0.00% |
92,000 |
2021/2/8 |
747 |
748 |
747 |
747 |
+0.00% |
195,800 |
2021/2/5 |
748 |
748 |
747 |
747 |
+0.00% |
174,900 |
2021/2/4 |
748 |
748 |
747 |
747 |
+0.00% |
79,300 |
2021/2/3 |
748 |
748 |
747 |
747 |
-0.13% |
95,400 |
2021/2/2 |
748 |
748 |
747 |
748 |
+0.00% |
351,000 |
2021/2/1 |
747 |
748 |
747 |
748 |
+0.13% |
150,200 |
2021/1/29 |
748 |
748 |
746 |
747 |
-0.27% |
2,083,800 |
2021/1/28 |
747 |
749 |
746 |
749 |
+0.27% |
4,171,000 |
2021/1/27 |
748 |
748 |
747 |
747 |
-0.13% |
278,000 |
2021/1/26 |
747 |
748 |
747 |
748 |
+0.13% |
227,400 |
2021/1/25 |
747 |
748 |
747 |
747 |
+0.00% |
228,900 |
2021/1/22 |
746 |
748 |
746 |
747 |
+0.13% |
2,080,100 |
2021/1/21 |
747 |
747 |
746 |
746 |
-0.13% |
278,000 |
2021/1/20 |
746 |
747 |
746 |
747 |
+0.13% |
631,800 |
2021/1/19 |
747 |
747 |
746 |
746 |
+0.00% |
949,200 |
2021/1/18 |
746 |
747 |
746 |
746 |
+0.00% |
683,100 |
2021/1/15 |
746 |
747 |
746 |
746 |
+0.00% |
2,463,900 |
2021/1/14 |
746 |
747 |
746 |
746 |
+0.00% |
2,010,500 |
2021/1/13 |
746 |
747 |
746 |
746 |
+0.00% |
1,342,700 |
2021/1/12 |
746 |
747 |
745 |
746 |
+0.40% |
4,430,900 |
2021/1/8 |
744 |
745 |
743 |
743 |
-0.13% |
1,992,600 |
2021/1/7 |
748 |
749 |
744 |
744 |
-0.53% |
2,751,400 |
2021/1/6 |
749 |
750 |
747 |
748 |
+0.00% |
5,541,100 |
2021/1/5 |
748 |
749 |
748 |
748 |
+0.00% |
879,100 |
2021/1/4 |
748 |
749 |
748 |
748 |
+0.00% |
3,397,600 |
2020/12/30 |
750 |
750 |
748 |
748 |
-0.13% |
2,157,800 |
2020/12/29 |
748 |
750 |
748 |
749 |
+0.27% |
1,935,900 |
2020/12/28 |
748 |
749 |
747 |
747 |
-0.13% |
2,622,700 |
2020/12/25 |
748 |
749 |
747 |
748 |
+0.00% |
1,912,400 |
2020/12/24 |
749 |
749 |
748 |
748 |
+0.00% |
812,600 |
2020/12/23 |
748 |
749 |
748 |
748 |
+0.00% |
862,900 |
2020/12/22 |
748 |
749 |
748 |
748 |
+0.00% |
1,863,900 |
2020/12/21 |
748 |
749 |
748 |
748 |
+0.00% |
1,244,300 |
2020/12/18 |
748 |
749 |
748 |
748 |
+0.00% |
1,696,800 |
2020/12/17 |
748 |
749 |
748 |
748 |
+0.00% |
2,246,900 |
2020/12/16 |
749 |
749 |
748 |
748 |
+0.00% |
1,577,700 |
2020/12/15 |
749 |
749 |
748 |
748 |
-0.13% |
4,433,500 |
2020/12/14 |
749 |
750 |
749 |
749 |
+0.00% |
1,255,300 |
2020/12/11 |
750 |
750 |
749 |
749 |
+0.00% |
1,212,600 |
2020/12/10 |
749 |
752 |
749 |
749 |
+0.00% |
2,057,800 |
2020/12/9 |
750 |
750 |
749 |
749 |
-0.13% |
2,768,200 |
2020/12/8 |
750 |
752 |
749 |
750 |
+0.00% |
3,754,700 |
2020/12/7 |
751 |
755 |
750 |
750 |
-0.27% |
3,928,500 |
2020/12/4 |
754 |
756 |
752 |
752 |
-0.66% |
3,002,900 |
2020/12/3 |
756 |
757 |
750 |
757 |
-0.26% |
8,303,100 |
2020/12/2 |
759 |
764 |
756 |
759 |
+0.13% |
3,753,400 |
2020/12/1 |
760 |
770 |
756 |
758 |
-0.13% |
3,837,600 |
2020/11/30 |
755 |
763 |
752 |
759 |
+0.40% |
7,844,800 |
2020/11/27 |
758 |
759 |
755 |
756 |
-0.53% |
6,616,800 |
2020/11/26 |
761 |
766 |
757 |
760 |
-1.04% |
5,388,000 |
2020/11/25 |
755 |
778 |
753 |
768 |
+1.72% |
15,543,300 |
2020/11/24 |
755 |
755 |
755 |
755 |
+15.27% |
10,152,000 |
2020/11/20 |
623 |
658 |
608 |
655 |
+10.46% |
8,466,700 |
2020/11/19 |
572 |
605 |
571 |
593 |
+2.95% |
2,825,000 |
2020/11/18 |
575 |
584 |
568 |
576 |
-1.03% |
1,729,000 |
2020/11/17 |
574 |
594 |
568 |
582 |
+3.19% |
3,113,100 |
2020/11/16 |
560 |
572 |
556 |
564 |
+1.99% |
1,905,400 |
2020/11/13 |
552 |
563 |
544 |
553 |
+0.00% |
1,936,300 |
2020/11/12 |
578 |
579 |
544 |
553 |
-5.31% |
3,978,000 |
2020/11/11 |
575 |
591 |
570 |
584 |
+2.82% |
4,014,000 |
2020/11/10 |
600 |
611 |
568 |
568 |
-14.97% |
6,981,500 |
2020/11/9 |
680 |
699 |
649 |
668 |
+2.14% |
9,878,600 |
2020/11/6 |
601 |
656 |
590 |
654 |
+9.00% |
7,564,700 |
2020/11/5 |
571 |
600 |
571 |
600 |
+5.82% |
3,345,700 |
2020/11/4 |
560 |
571 |
557 |
567 |
+2.16% |
2,220,100 |
2020/11/2 |
544 |
558 |
544 |
555 |
+2.59% |
1,832,800 |
2020/10/30 |
551 |
555 |
537 |
541 |
-2.35% |
1,825,200 |
2020/10/29 |
533 |
554 |
531 |
554 |
+3.36% |
1,483,700 |
2020/10/28 |
537 |
543 |
536 |
536 |
-1.29% |
1,157,000 |
2020/10/27 |
536 |
543 |
530 |
543 |
-0.18% |
1,203,100 |
2020/10/26 |
553 |
559 |
544 |
544 |
-0.55% |
1,449,200 |
2020/10/23 |
546 |
547 |
539 |
547 |
+0.55% |
1,026,600 |
2020/10/22 |
542 |
546 |
538 |
544 |
+0.74% |
1,281,900 |
2020/10/21 |
540 |
544 |
535 |
540 |
+1.12% |
1,192,900 |
2020/10/20 |
531 |
537 |
530 |
534 |
-0.37% |
747,800 |
2020/10/19 |
530 |
540 |
530 |
536 |
-0.37% |
795,800 |
2020/10/16 |
548 |
548 |
533 |
538 |
-1.28% |
1,090,500 |
2020/10/15 |
547 |
553 |
545 |
545 |
-0.55% |
844,800 |
2020/10/14 |
549 |
553 |
546 |
548 |
-1.08% |
640,400 |
2020/10/13 |
551 |
557 |
548 |
554 |
+1.09% |
744,200 |
2020/10/12 |
548 |
549 |
540 |
548 |
+0.92% |
692,600 |
2020/10/9 |
557 |
557 |
539 |
543 |
-3.38% |
2,088,600 |
2020/10/8 |
570 |
570 |
558 |
562 |
-1.75% |
1,471,300 |
2020/10/7 |
566 |
574 |
563 |
572 |
+0.70% |
773,200 |
2020/10/6 |
574 |
574 |
563 |
568 |
-0.18% |
1,025,500 |
2020/10/5 |
554 |
570 |
553 |
569 |
+3.64% |
1,638,700 |
2020/10/2 |
559 |
564 |
548 |
549 |
-0.54% |
1,530,100 |
2020/9/30 |
555 |
557 |
549 |
552 |
-1.25% |
1,028,900 |
2020/9/29 |
563 |
565 |
554 |
559 |
+0.36% |
883,900 |
2020/9/28 |
547 |
558 |
544 |
557 |
+2.77% |
1,686,600 |
2020/9/25 |
548 |
549 |
537 |
542 |
+1.50% |
1,165,000 |
2020/9/24 |
533 |
543 |
529 |
534 |
-0.74% |
1,600,900 |
2020/9/23 |
545 |
549 |
538 |
538 |
-2.00% |
1,346,700 |
2020/9/18 |
551 |
558 |
545 |
549 |
-0.72% |
1,680,500 |
2020/9/17 |
559 |
565 |
544 |
553 |
+1.47% |
2,291,900 |
2020/9/16 |
573 |
579 |
531 |
545 |
-4.89% |
4,292,500 |
2020/9/15 |
558 |
573 |
552 |
573 |
+1.42% |
1,612,100 |
2020/9/14 |
556 |
566 |
550 |
565 |
+1.80% |
1,624,800 |
2020/9/11 |
536 |
555 |
535 |
555 |
+3.74% |
1,985,400 |
|