| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/24 |
3,180 |
3,245 |
3,145 |
3,225 |
+3.70% |
28,600 |
| 2021/9/22 |
3,095 |
3,155 |
3,075 |
3,110 |
+0.48% |
21,300 |
| 2021/9/21 |
3,185 |
3,185 |
3,090 |
3,095 |
-3.88% |
36,600 |
| 2021/9/17 |
3,195 |
3,225 |
3,165 |
3,220 |
+0.78% |
37,700 |
| 2021/9/16 |
3,175 |
3,195 |
3,145 |
3,195 |
+2.08% |
23,500 |
| 2021/9/15 |
3,110 |
3,145 |
3,090 |
3,130 |
-0.79% |
22,600 |
| 2021/9/14 |
3,095 |
3,155 |
3,070 |
3,155 |
+3.10% |
30,700 |
| 2021/9/13 |
3,000 |
3,070 |
2,963 |
3,060 |
+2.27% |
35,700 |
| 2021/9/10 |
2,956 |
2,997 |
2,949 |
2,992 |
+1.25% |
31,200 |
| 2021/9/9 |
2,979 |
3,000 |
2,943 |
2,955 |
-1.83% |
23,500 |
| 2021/9/8 |
3,000 |
3,015 |
2,980 |
3,010 |
+0.94% |
16,800 |
| 2021/9/7 |
3,045 |
3,050 |
2,957 |
2,982 |
-1.26% |
24,800 |
| 2021/9/6 |
3,000 |
3,050 |
3,000 |
3,020 |
+1.48% |
23,300 |
| 2021/9/3 |
2,978 |
3,005 |
2,943 |
2,976 |
+0.88% |
33,600 |
| 2021/9/2 |
2,947 |
2,955 |
2,928 |
2,950 |
+0.61% |
13,600 |
| 2021/9/1 |
2,943 |
2,967 |
2,916 |
2,932 |
-0.37% |
8,500 |
| 2021/8/31 |
2,896 |
2,977 |
2,896 |
2,943 |
+0.38% |
23,400 |
| 2021/8/30 |
2,936 |
2,953 |
2,923 |
2,932 |
+1.73% |
16,400 |
| 2021/8/27 |
2,857 |
2,893 |
2,857 |
2,882 |
+0.17% |
12,900 |
| 2021/8/26 |
2,911 |
2,913 |
2,860 |
2,877 |
-1.47% |
15,400 |
| 2021/8/25 |
2,949 |
2,955 |
2,899 |
2,920 |
-1.58% |
21,900 |
| 2021/8/24 |
2,996 |
2,996 |
2,943 |
2,967 |
+0.37% |
16,000 |
| 2021/8/23 |
2,919 |
2,967 |
2,919 |
2,956 |
+2.28% |
14,500 |
| 2021/8/20 |
2,903 |
2,933 |
2,870 |
2,890 |
+0.59% |
17,800 |
| 2021/8/19 |
2,865 |
2,919 |
2,865 |
2,873 |
+0.00% |
13,800 |
| 2021/8/18 |
2,825 |
2,905 |
2,810 |
2,873 |
+2.35% |
11,400 |
| 2021/8/17 |
2,905 |
2,905 |
2,803 |
2,807 |
-3.07% |
14,900 |
| 2021/8/16 |
2,960 |
2,960 |
2,896 |
2,896 |
-1.13% |
12,800 |
| 2021/8/13 |
2,883 |
2,929 |
2,879 |
2,929 |
+1.67% |
5,600 |
| 2021/8/12 |
2,922 |
2,922 |
2,871 |
2,881 |
-1.20% |
11,600 |
| 2021/8/11 |
2,886 |
2,916 |
2,849 |
2,916 |
+1.50% |
8,800 |
| 2021/8/10 |
2,895 |
2,920 |
2,866 |
2,873 |
-1.41% |
12,600 |
| 2021/8/6 |
2,760 |
2,914 |
2,760 |
2,914 |
+6.12% |
18,700 |
| 2021/8/5 |
2,816 |
2,816 |
2,746 |
2,746 |
-3.48% |
9,000 |
| 2021/8/4 |
2,771 |
2,853 |
2,771 |
2,845 |
+2.67% |
21,900 |
| 2021/8/3 |
2,881 |
2,897 |
2,770 |
2,771 |
-4.68% |
13,400 |
| 2021/8/2 |
2,833 |
2,928 |
2,822 |
2,907 |
+2.61% |
24,200 |
| 2021/7/30 |
2,816 |
2,837 |
2,816 |
2,833 |
-0.18% |
12,200 |
| 2021/7/29 |
2,847 |
2,847 |
2,823 |
2,838 |
+0.25% |
7,700 |
| 2021/7/28 |
2,835 |
2,835 |
2,811 |
2,831 |
-0.25% |
7,300 |
| 2021/7/27 |
2,802 |
2,847 |
2,802 |
2,838 |
+1.28% |
13,300 |
| 2021/7/26 |
2,822 |
2,822 |
2,749 |
2,802 |
+1.01% |
14,000 |
| 2021/7/21 |
2,757 |
2,777 |
2,732 |
2,774 |
+1.50% |
17,300 |
| 2021/7/20 |
2,729 |
2,744 |
2,690 |
2,733 |
-0.58% |
23,300 |
| 2021/7/19 |
2,767 |
2,771 |
2,739 |
2,749 |
-0.97% |
19,100 |
| 2021/7/16 |
2,800 |
2,811 |
2,773 |
2,776 |
-1.77% |
14,200 |
| 2021/7/15 |
2,862 |
2,882 |
2,815 |
2,826 |
-0.67% |
25,400 |
| 2021/7/14 |
2,819 |
2,855 |
2,819 |
2,845 |
+0.92% |
19,000 |
| 2021/7/13 |
2,769 |
2,823 |
2,769 |
2,819 |
+2.36% |
25,300 |
| 2021/7/12 |
2,720 |
2,765 |
2,694 |
2,754 |
+2.46% |
27,900 |
| 2021/7/9 |
2,636 |
2,700 |
2,610 |
2,688 |
+1.59% |
51,100 |
| 2021/7/8 |
2,629 |
2,673 |
2,619 |
2,646 |
+1.11% |
29,200 |
| 2021/7/7 |
2,612 |
2,637 |
2,607 |
2,617 |
-1.43% |
20,600 |
| 2021/7/6 |
2,696 |
2,696 |
2,646 |
2,655 |
-1.01% |
11,400 |
| 2021/7/5 |
2,709 |
2,716 |
2,682 |
2,682 |
-1.22% |
12,400 |
| 2021/7/2 |
2,664 |
2,723 |
2,660 |
2,715 |
+2.03% |
27,500 |
| 2021/7/1 |
2,714 |
2,714 |
2,634 |
2,661 |
-1.52% |
59,500 |
| 2021/6/30 |
2,801 |
2,813 |
2,702 |
2,702 |
-3.53% |
41,900 |
| 2021/6/29 |
2,761 |
2,830 |
2,760 |
2,801 |
+0.57% |
92,300 |
| 2021/6/28 |
2,766 |
2,799 |
2,758 |
2,785 |
+0.91% |
273,100 |
| 2021/6/25 |
2,801 |
2,811 |
2,744 |
2,760 |
-0.14% |
219,800 |
| 2021/6/24 |
2,763 |
2,768 |
2,740 |
2,764 |
-0.14% |
62,500 |
| 2021/6/23 |
2,763 |
2,797 |
2,750 |
2,768 |
-0.04% |
34,500 |
| 2021/6/22 |
2,753 |
2,786 |
2,714 |
2,769 |
+2.21% |
43,400 |
| 2021/6/21 |
2,737 |
2,754 |
2,707 |
2,709 |
-2.62% |
48,800 |
| 2021/6/18 |
2,733 |
2,782 |
2,723 |
2,782 |
+1.83% |
69,700 |
| 2021/6/17 |
2,758 |
2,760 |
2,731 |
2,732 |
-1.87% |
30,300 |
| 2021/6/16 |
2,799 |
2,800 |
2,767 |
2,784 |
-0.07% |
18,900 |
| 2021/6/15 |
2,802 |
2,811 |
2,782 |
2,786 |
-0.57% |
17,700 |
| 2021/6/14 |
2,797 |
2,845 |
2,768 |
2,802 |
+0.18% |
29,500 |
| 2021/6/11 |
2,790 |
2,822 |
2,749 |
2,797 |
+0.25% |
42,200 |
| 2021/6/10 |
2,740 |
2,801 |
2,736 |
2,790 |
+1.20% |
27,100 |
| 2021/6/9 |
2,754 |
2,791 |
2,749 |
2,757 |
+0.11% |
20,000 |
| 2021/6/8 |
2,754 |
2,774 |
2,744 |
2,754 |
-0.07% |
16,300 |
| 2021/6/7 |
2,766 |
2,783 |
2,749 |
2,756 |
-0.36% |
20,200 |
| 2021/6/4 |
2,757 |
2,785 |
2,757 |
2,766 |
+0.88% |
20,100 |
| 2021/6/3 |
2,722 |
2,746 |
2,722 |
2,742 |
-0.11% |
16,100 |
| 2021/6/2 |
2,743 |
2,780 |
2,727 |
2,745 |
+0.11% |
20,700 |
| 2021/6/1 |
2,745 |
2,751 |
2,713 |
2,742 |
-0.11% |
16,400 |
| 2021/5/31 |
2,813 |
2,817 |
2,741 |
2,745 |
-3.45% |
18,600 |
| 2021/5/28 |
2,774 |
2,854 |
2,772 |
2,843 |
+3.65% |
22,800 |
| 2021/5/27 |
2,720 |
2,780 |
2,720 |
2,743 |
+0.44% |
42,000 |
| 2021/5/26 |
2,734 |
2,745 |
2,719 |
2,731 |
-0.87% |
14,800 |
| 2021/5/25 |
2,844 |
2,844 |
2,741 |
2,755 |
-2.13% |
21,000 |
| 2021/5/24 |
2,764 |
2,818 |
2,735 |
2,815 |
+2.66% |
18,200 |
| 2021/5/21 |
2,796 |
2,796 |
2,741 |
2,742 |
-1.83% |
14,000 |
| 2021/5/20 |
2,765 |
2,816 |
2,765 |
2,793 |
+1.01% |
14,100 |
| 2021/5/19 |
2,774 |
2,790 |
2,748 |
2,765 |
-1.00% |
17,000 |
| 2021/5/18 |
2,793 |
2,815 |
2,780 |
2,793 |
+0.68% |
14,500 |
| 2021/5/17 |
2,770 |
2,793 |
2,738 |
2,774 |
+1.43% |
15,000 |
| 2021/5/14 |
2,761 |
2,815 |
2,735 |
2,735 |
+0.11% |
20,600 |
| 2021/5/13 |
2,725 |
2,761 |
2,720 |
2,732 |
-0.33% |
17,300 |
| 2021/5/12 |
2,746 |
2,764 |
2,720 |
2,741 |
-0.18% |
23,200 |
| 2021/5/11 |
2,832 |
2,842 |
2,730 |
2,746 |
-3.04% |
23,100 |
| 2021/5/10 |
2,770 |
2,839 |
2,768 |
2,832 |
+2.16% |
12,200 |
| 2021/5/7 |
2,786 |
2,844 |
2,772 |
2,772 |
+0.54% |
11,200 |
| 2021/5/6 |
2,724 |
2,787 |
2,724 |
2,757 |
+1.21% |
16,100 |
| 2021/4/30 |
2,703 |
2,755 |
2,703 |
2,724 |
+0.78% |
25,900 |
| 2021/4/28 |
2,751 |
2,755 |
2,703 |
2,703 |
-1.53% |
19,500 |
| 2021/4/27 |
2,759 |
2,781 |
2,744 |
2,745 |
-0.51% |
16,900 |
| 2021/4/26 |
2,766 |
2,793 |
2,752 |
2,759 |
-0.93% |
16,900 |
| 2021/4/23 |
2,778 |
2,819 |
2,765 |
2,785 |
-0.57% |
15,600 |
| 2021/4/22 |
2,871 |
2,871 |
2,785 |
2,801 |
+0.04% |
21,800 |
| 2021/4/21 |
2,877 |
2,877 |
2,790 |
2,800 |
-2.98% |
30,100 |
| 2021/4/20 |
2,945 |
2,945 |
2,886 |
2,886 |
-2.27% |
21,600 |
| 2021/4/19 |
2,965 |
2,976 |
2,946 |
2,953 |
-0.61% |
10,300 |
| 2021/4/16 |
3,000 |
3,005 |
2,966 |
2,971 |
-0.83% |
19,100 |
| 2021/4/15 |
2,972 |
3,005 |
2,970 |
2,996 |
+0.33% |
11,800 |
| 2021/4/14 |
2,990 |
2,990 |
2,955 |
2,986 |
-0.47% |
18,700 |
| 2021/4/13 |
3,005 |
3,040 |
2,998 |
3,000 |
-0.17% |
14,300 |
| 2021/4/12 |
2,977 |
3,015 |
2,965 |
3,005 |
+0.87% |
13,500 |
| 2021/4/9 |
2,997 |
3,030 |
2,979 |
2,979 |
+0.13% |
23,700 |
| 2021/4/8 |
3,030 |
3,030 |
2,968 |
2,975 |
-2.30% |
42,100 |
| 2021/4/7 |
2,995 |
3,060 |
2,995 |
3,045 |
+1.67% |
31,700 |
| 2021/4/6 |
3,075 |
3,080 |
2,960 |
2,995 |
-2.44% |
40,300 |
| 2021/4/5 |
3,095 |
3,110 |
3,055 |
3,070 |
-0.49% |
21,000 |
| 2021/4/2 |
3,070 |
3,100 |
3,035 |
3,085 |
+1.15% |
20,800 |
| 2021/4/1 |
3,030 |
3,100 |
3,000 |
3,050 |
+0.99% |
46,000 |
| 2021/3/31 |
3,035 |
3,070 |
3,015 |
3,020 |
-1.95% |
60,100 |
| 2021/3/30 |
3,230 |
3,230 |
3,065 |
3,080 |
-4.64% |
38,800 |
| 2021/3/29 |
3,230 |
3,270 |
3,165 |
3,230 |
+1.25% |
54,200 |
| 2021/3/26 |
3,170 |
3,200 |
3,145 |
3,190 |
+1.59% |
26,700 |
| 2021/3/25 |
3,095 |
3,160 |
3,070 |
3,140 |
+3.80% |
37,900 |
|
