| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
2,603 |
2,626 |
2,579 |
2,582 |
-0.31% |
401,600 |
| 2021/9/21 |
2,572 |
2,608 |
2,552 |
2,590 |
-1.63% |
359,900 |
| 2021/9/17 |
2,621 |
2,635 |
2,594 |
2,633 |
+0.27% |
616,200 |
| 2021/9/16 |
2,638 |
2,650 |
2,615 |
2,626 |
-0.38% |
379,300 |
| 2021/9/15 |
2,653 |
2,658 |
2,612 |
2,636 |
-1.75% |
337,500 |
| 2021/9/14 |
2,702 |
2,721 |
2,657 |
2,683 |
-0.63% |
500,000 |
| 2021/9/13 |
2,722 |
2,723 |
2,691 |
2,700 |
+0.41% |
523,000 |
| 2021/9/10 |
2,624 |
2,690 |
2,624 |
2,689 |
+3.62% |
703,700 |
| 2021/9/9 |
2,632 |
2,640 |
2,584 |
2,595 |
-2.44% |
431,600 |
| 2021/9/8 |
2,613 |
2,673 |
2,609 |
2,660 |
+1.72% |
540,700 |
| 2021/9/7 |
2,572 |
2,625 |
2,545 |
2,615 |
+4.85% |
751,600 |
| 2021/9/6 |
2,530 |
2,531 |
2,482 |
2,494 |
-0.24% |
487,900 |
| 2021/9/3 |
2,441 |
2,509 |
2,434 |
2,500 |
+2.71% |
615,900 |
| 2021/9/2 |
2,432 |
2,459 |
2,401 |
2,434 |
+0.12% |
486,400 |
| 2021/9/1 |
2,427 |
2,452 |
2,410 |
2,431 |
+1.12% |
425,100 |
| 2021/8/31 |
2,396 |
2,414 |
2,373 |
2,404 |
-0.66% |
525,000 |
| 2021/8/30 |
2,410 |
2,426 |
2,383 |
2,420 |
+2.11% |
442,900 |
| 2021/8/27 |
2,361 |
2,379 |
2,335 |
2,370 |
+0.85% |
421,700 |
| 2021/8/26 |
2,374 |
2,389 |
2,330 |
2,350 |
-1.14% |
439,200 |
| 2021/8/25 |
2,360 |
2,400 |
2,349 |
2,377 |
+0.30% |
672,200 |
| 2021/8/24 |
2,408 |
2,418 |
2,368 |
2,370 |
-0.17% |
583,200 |
| 2021/8/23 |
2,355 |
2,397 |
2,354 |
2,374 |
+1.54% |
645,800 |
| 2021/8/20 |
2,371 |
2,398 |
2,335 |
2,338 |
-1.60% |
901,400 |
| 2021/8/19 |
2,470 |
2,482 |
2,375 |
2,376 |
-4.31% |
776,800 |
| 2021/8/18 |
2,495 |
2,508 |
2,472 |
2,483 |
-0.44% |
503,100 |
| 2021/8/17 |
2,545 |
2,553 |
2,494 |
2,494 |
-2.54% |
576,700 |
| 2021/8/16 |
2,619 |
2,623 |
2,522 |
2,559 |
-3.29% |
454,800 |
| 2021/8/13 |
2,624 |
2,657 |
2,619 |
2,646 |
+0.08% |
279,500 |
| 2021/8/12 |
2,667 |
2,688 |
2,635 |
2,644 |
-1.27% |
306,800 |
| 2021/8/11 |
2,702 |
2,718 |
2,668 |
2,678 |
-0.81% |
434,900 |
| 2021/8/10 |
2,664 |
2,710 |
2,657 |
2,700 |
+2.66% |
606,500 |
| 2021/8/6 |
2,635 |
2,665 |
2,626 |
2,630 |
-1.02% |
477,400 |
| 2021/8/5 |
2,652 |
2,667 |
2,645 |
2,657 |
+0.49% |
343,300 |
| 2021/8/4 |
2,665 |
2,688 |
2,634 |
2,644 |
-0.60% |
643,000 |
| 2021/8/3 |
2,653 |
2,678 |
2,621 |
2,660 |
+0.64% |
960,300 |
| 2021/8/2 |
2,602 |
2,654 |
2,502 |
2,643 |
+1.11% |
1,354,300 |
| 2021/7/30 |
2,750 |
2,759 |
2,602 |
2,614 |
-4.84% |
1,035,400 |
| 2021/7/29 |
2,739 |
2,779 |
2,735 |
2,747 |
-0.18% |
517,100 |
| 2021/7/28 |
2,811 |
2,816 |
2,738 |
2,752 |
-3.44% |
720,900 |
| 2021/7/27 |
2,882 |
2,890 |
2,841 |
2,850 |
-1.66% |
538,000 |
| 2021/7/26 |
2,896 |
2,923 |
2,881 |
2,898 |
+2.66% |
725,700 |
| 2021/7/21 |
2,818 |
2,835 |
2,792 |
2,823 |
+1.07% |
342,100 |
| 2021/7/20 |
2,814 |
2,820 |
2,763 |
2,793 |
-1.06% |
530,400 |
| 2021/7/19 |
2,866 |
2,882 |
2,808 |
2,823 |
-2.89% |
490,800 |
| 2021/7/16 |
2,906 |
2,926 |
2,870 |
2,907 |
-0.38% |
386,700 |
| 2021/7/15 |
3,020 |
3,025 |
2,909 |
2,918 |
-0.61% |
605,500 |
| 2021/7/14 |
2,902 |
2,950 |
2,899 |
2,936 |
+1.17% |
561,700 |
| 2021/7/13 |
2,900 |
2,916 |
2,883 |
2,902 |
+0.83% |
288,900 |
| 2021/7/12 |
2,874 |
2,883 |
2,841 |
2,878 |
+2.24% |
301,100 |
| 2021/7/9 |
2,745 |
2,829 |
2,744 |
2,815 |
+0.72% |
486,500 |
| 2021/7/8 |
2,823 |
2,840 |
2,794 |
2,795 |
-0.99% |
498,800 |
| 2021/7/7 |
2,819 |
2,849 |
2,807 |
2,823 |
-0.49% |
395,000 |
| 2021/7/6 |
2,898 |
2,905 |
2,827 |
2,837 |
-2.31% |
558,600 |
| 2021/7/5 |
2,951 |
2,969 |
2,897 |
2,904 |
-2.29% |
459,100 |
| 2021/7/2 |
2,962 |
3,010 |
2,961 |
2,972 |
+0.92% |
368,400 |
| 2021/7/1 |
2,934 |
2,949 |
2,897 |
2,945 |
+0.37% |
544,100 |
| 2021/6/30 |
2,940 |
2,988 |
2,934 |
2,934 |
+0.07% |
490,500 |
| 2021/6/29 |
2,946 |
2,971 |
2,920 |
2,932 |
-1.38% |
511,500 |
| 2021/6/28 |
3,005 |
3,020 |
2,970 |
2,973 |
-0.73% |
408,400 |
| 2021/6/25 |
2,955 |
3,010 |
2,955 |
2,995 |
+2.74% |
486,300 |
| 2021/6/24 |
2,941 |
2,969 |
2,907 |
2,915 |
-0.85% |
482,800 |
| 2021/6/23 |
3,030 |
3,065 |
2,935 |
2,940 |
-1.77% |
712,600 |
| 2021/6/22 |
2,953 |
3,005 |
2,945 |
2,993 |
+3.10% |
375,500 |
| 2021/6/21 |
2,941 |
2,941 |
2,888 |
2,903 |
-2.26% |
451,500 |
| 2021/6/18 |
3,080 |
3,080 |
2,960 |
2,970 |
-4.04% |
826,200 |
| 2021/6/17 |
3,100 |
3,110 |
3,080 |
3,095 |
+0.00% |
257,200 |
| 2021/6/16 |
3,070 |
3,110 |
3,055 |
3,095 |
+1.64% |
329,500 |
| 2021/6/15 |
3,035 |
3,065 |
2,999 |
3,045 |
+0.83% |
442,600 |
| 2021/6/14 |
3,025 |
3,040 |
3,010 |
3,020 |
+0.77% |
199,300 |
| 2021/6/11 |
2,972 |
3,015 |
2,970 |
2,997 |
+0.50% |
283,000 |
| 2021/6/10 |
2,986 |
3,020 |
2,982 |
2,982 |
+0.10% |
291,600 |
| 2021/6/9 |
3,005 |
3,045 |
2,969 |
2,979 |
+0.34% |
543,600 |
| 2021/6/8 |
2,928 |
2,984 |
2,925 |
2,969 |
+1.89% |
460,400 |
| 2021/6/7 |
2,917 |
2,917 |
2,875 |
2,914 |
-0.10% |
265,400 |
| 2021/6/4 |
2,908 |
2,928 |
2,886 |
2,917 |
+0.48% |
386,400 |
| 2021/6/3 |
2,900 |
2,935 |
2,892 |
2,903 |
+1.29% |
591,900 |
| 2021/6/2 |
2,840 |
2,869 |
2,807 |
2,866 |
+1.09% |
307,900 |
| 2021/6/1 |
2,827 |
2,839 |
2,816 |
2,835 |
-0.46% |
289,700 |
| 2021/5/31 |
2,866 |
2,894 |
2,829 |
2,848 |
-0.84% |
320,300 |
| 2021/5/28 |
2,896 |
2,910 |
2,863 |
2,872 |
-0.38% |
450,100 |
| 2021/5/27 |
2,899 |
2,909 |
2,853 |
2,883 |
+0.17% |
856,200 |
| 2021/5/26 |
2,838 |
2,888 |
2,831 |
2,878 |
+0.98% |
339,500 |
| 2021/5/25 |
2,860 |
2,860 |
2,821 |
2,850 |
-0.42% |
313,900 |
| 2021/5/24 |
2,833 |
2,878 |
2,828 |
2,862 |
+0.03% |
173,300 |
| 2021/5/21 |
2,845 |
2,871 |
2,844 |
2,861 |
-0.21% |
248,100 |
| 2021/5/20 |
2,875 |
2,888 |
2,856 |
2,867 |
-0.42% |
313,000 |
| 2021/5/19 |
2,823 |
2,896 |
2,815 |
2,879 |
+1.84% |
604,100 |
| 2021/5/18 |
2,812 |
2,839 |
2,803 |
2,827 |
+0.68% |
333,200 |
| 2021/5/17 |
2,815 |
2,839 |
2,787 |
2,808 |
+0.68% |
392,100 |
| 2021/5/14 |
2,801 |
2,810 |
2,771 |
2,789 |
+0.90% |
425,000 |
| 2021/5/13 |
2,768 |
2,796 |
2,728 |
2,764 |
-1.92% |
508,300 |
| 2021/5/12 |
2,811 |
2,857 |
2,786 |
2,818 |
-0.18% |
459,100 |
| 2021/5/11 |
2,840 |
2,856 |
2,799 |
2,823 |
-1.67% |
545,500 |
| 2021/5/10 |
2,890 |
2,914 |
2,871 |
2,871 |
+0.63% |
602,500 |
| 2021/5/7 |
2,800 |
2,876 |
2,789 |
2,853 |
+2.08% |
813,800 |
| 2021/5/6 |
2,768 |
2,842 |
2,768 |
2,795 |
-1.34% |
1,105,700 |
| 2021/4/30 |
2,800 |
2,964 |
2,800 |
2,833 |
+8.96% |
2,125,700 |
| 2021/4/28 |
2,603 |
2,644 |
2,590 |
2,600 |
-0.12% |
641,200 |
| 2021/4/27 |
2,652 |
2,662 |
2,597 |
2,603 |
-2.55% |
455,700 |
| 2021/4/26 |
2,644 |
2,683 |
2,622 |
2,671 |
+1.91% |
604,800 |
| 2021/4/23 |
2,537 |
2,630 |
2,537 |
2,621 |
+2.54% |
501,600 |
| 2021/4/22 |
2,514 |
2,564 |
2,504 |
2,556 |
+2.20% |
527,000 |
| 2021/4/21 |
2,472 |
2,520 |
2,467 |
2,501 |
-0.32% |
419,400 |
| 2021/4/20 |
2,550 |
2,554 |
2,501 |
2,509 |
-2.26% |
499,400 |
| 2021/4/19 |
2,670 |
2,670 |
2,563 |
2,567 |
-4.14% |
641,900 |
| 2021/4/16 |
2,673 |
2,680 |
2,650 |
2,678 |
+1.02% |
415,700 |
| 2021/4/15 |
2,655 |
2,671 |
2,646 |
2,651 |
+0.19% |
160,800 |
| 2021/4/14 |
2,652 |
2,656 |
2,634 |
2,646 |
-0.38% |
271,000 |
| 2021/4/13 |
2,619 |
2,676 |
2,612 |
2,656 |
+1.18% |
437,500 |
| 2021/4/12 |
2,632 |
2,656 |
2,604 |
2,625 |
+0.42% |
383,600 |
| 2021/4/9 |
2,637 |
2,674 |
2,609 |
2,614 |
-0.76% |
549,600 |
| 2021/4/8 |
2,689 |
2,695 |
2,627 |
2,634 |
-2.01% |
395,400 |
| 2021/4/7 |
2,650 |
2,689 |
2,635 |
2,688 |
+0.79% |
360,000 |
| 2021/4/6 |
2,744 |
2,748 |
2,650 |
2,667 |
-1.98% |
357,600 |
| 2021/4/5 |
2,763 |
2,767 |
2,702 |
2,721 |
-0.62% |
242,700 |
| 2021/4/2 |
2,749 |
2,759 |
2,721 |
2,738 |
+0.59% |
527,900 |
| 2021/4/1 |
2,720 |
2,774 |
2,705 |
2,722 |
+2.18% |
805,500 |
| 2021/3/31 |
2,641 |
2,682 |
2,625 |
2,664 |
+0.23% |
696,900 |
| 2021/3/30 |
2,680 |
2,680 |
2,645 |
2,658 |
-0.75% |
369,600 |
| 2021/3/29 |
2,689 |
2,689 |
2,657 |
2,678 |
+1.17% |
569,400 |
| 2021/3/26 |
2,641 |
2,659 |
2,599 |
2,647 |
+0.38% |
408,200 |
| 2021/3/25 |
2,580 |
2,660 |
2,575 |
2,637 |
+1.78% |
542,900 |
| 2021/3/24 |
2,620 |
2,627 |
2,584 |
2,591 |
-1.86% |
535,400 |
|
