日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,992 |
3,100 |
2,980 |
3,100 |
+3.37% |
17,900 |
2021/9/27 |
3,015 |
3,050 |
2,998 |
2,999 |
-2.31% |
9,700 |
2021/9/24 |
2,933 |
3,070 |
2,923 |
3,070 |
+4.78% |
19,700 |
2021/9/22 |
2,919 |
2,950 |
2,881 |
2,930 |
+0.38% |
15,500 |
2021/9/21 |
3,000 |
3,000 |
2,914 |
2,919 |
-4.92% |
12,100 |
2021/9/17 |
3,035 |
3,070 |
3,015 |
3,070 |
+1.15% |
15,000 |
2021/9/16 |
3,025 |
3,060 |
2,988 |
3,035 |
+0.33% |
13,900 |
2021/9/15 |
3,000 |
3,025 |
2,978 |
3,025 |
-1.47% |
14,700 |
2021/9/14 |
2,941 |
3,070 |
2,941 |
3,070 |
+2.64% |
14,800 |
2021/9/13 |
2,901 |
2,991 |
2,901 |
2,991 |
+1.36% |
11,500 |
2021/9/10 |
2,802 |
2,951 |
2,802 |
2,951 |
+5.32% |
18,800 |
2021/9/9 |
2,752 |
2,802 |
2,752 |
2,802 |
+1.45% |
11,900 |
2021/9/8 |
2,720 |
2,762 |
2,719 |
2,762 |
+1.47% |
15,100 |
2021/9/7 |
2,617 |
2,722 |
2,617 |
2,722 |
+2.99% |
19,700 |
2021/9/6 |
2,621 |
2,643 |
2,621 |
2,643 |
+0.00% |
6,400 |
2021/9/3 |
2,540 |
2,643 |
2,540 |
2,643 |
+2.09% |
12,200 |
2021/9/2 |
2,656 |
2,664 |
2,589 |
2,589 |
-2.82% |
6,500 |
2021/9/1 |
2,684 |
2,684 |
2,659 |
2,664 |
+0.26% |
3,300 |
2021/8/31 |
2,635 |
2,680 |
2,633 |
2,657 |
+1.45% |
6,300 |
2021/8/30 |
2,624 |
2,639 |
2,592 |
2,619 |
+0.73% |
8,700 |
2021/8/27 |
2,623 |
2,624 |
2,589 |
2,600 |
+0.27% |
7,400 |
2021/8/26 |
2,609 |
2,609 |
2,583 |
2,593 |
+0.00% |
2,200 |
2021/8/25 |
2,595 |
2,602 |
2,584 |
2,593 |
-0.08% |
2,900 |
2021/8/24 |
2,603 |
2,615 |
2,580 |
2,595 |
-0.31% |
6,700 |
2021/8/23 |
2,585 |
2,611 |
2,585 |
2,603 |
+0.74% |
5,000 |
2021/8/20 |
2,630 |
2,630 |
2,574 |
2,584 |
+0.16% |
8,100 |
2021/8/19 |
2,554 |
2,595 |
2,554 |
2,580 |
+1.02% |
7,200 |
2021/8/18 |
2,585 |
2,585 |
2,528 |
2,554 |
+1.35% |
4,800 |
2021/8/17 |
2,504 |
2,536 |
2,504 |
2,520 |
+0.20% |
3,200 |
2021/8/16 |
2,537 |
2,537 |
2,462 |
2,515 |
-0.32% |
13,500 |
2021/8/13 |
2,526 |
2,526 |
2,513 |
2,523 |
+0.40% |
1,300 |
2021/8/12 |
2,507 |
2,513 |
2,499 |
2,513 |
+0.24% |
3,700 |
2021/8/11 |
2,510 |
2,510 |
2,479 |
2,507 |
-0.12% |
6,200 |
2021/8/10 |
2,529 |
2,531 |
2,500 |
2,510 |
-0.40% |
5,500 |
2021/8/6 |
2,520 |
2,520 |
2,512 |
2,520 |
+0.00% |
1,600 |
2021/8/5 |
2,546 |
2,546 |
2,518 |
2,520 |
-1.02% |
2,700 |
2021/8/4 |
2,559 |
2,575 |
2,530 |
2,546 |
-0.51% |
5,100 |
2021/8/3 |
2,630 |
2,633 |
2,555 |
2,559 |
-2.55% |
10,800 |
2021/8/2 |
2,562 |
2,632 |
2,562 |
2,626 |
+2.94% |
14,900 |
2021/7/30 |
2,575 |
2,579 |
2,536 |
2,551 |
-0.12% |
6,600 |
2021/7/29 |
2,566 |
2,601 |
2,554 |
2,554 |
-0.58% |
40,100 |
2021/7/28 |
2,582 |
2,583 |
2,569 |
2,569 |
-0.50% |
5,400 |
2021/7/27 |
2,581 |
2,589 |
2,566 |
2,582 |
+0.35% |
7,000 |
2021/7/26 |
2,562 |
2,577 |
2,553 |
2,573 |
+0.55% |
9,600 |
2021/7/21 |
2,574 |
2,574 |
2,524 |
2,559 |
+2.48% |
12,400 |
2021/7/20 |
2,531 |
2,531 |
2,490 |
2,497 |
-1.34% |
10,900 |
2021/7/19 |
2,499 |
2,544 |
2,499 |
2,531 |
-0.55% |
8,800 |
2021/7/16 |
2,585 |
2,585 |
2,545 |
2,545 |
-1.43% |
5,800 |
2021/7/15 |
2,618 |
2,618 |
2,576 |
2,582 |
+0.08% |
9,500 |
2021/7/14 |
2,564 |
2,617 |
2,545 |
2,580 |
-2.46% |
28,000 |
2021/7/13 |
2,511 |
2,645 |
2,508 |
2,645 |
+5.38% |
31,900 |
2021/7/12 |
2,450 |
2,517 |
2,450 |
2,510 |
+3.42% |
17,600 |
2021/7/9 |
2,408 |
2,438 |
2,391 |
2,427 |
+0.00% |
15,300 |
2021/7/8 |
2,447 |
2,460 |
2,412 |
2,427 |
-1.38% |
15,100 |
2021/7/7 |
2,499 |
2,499 |
2,461 |
2,461 |
-1.60% |
13,800 |
2021/7/6 |
2,460 |
2,503 |
2,460 |
2,501 |
+1.75% |
14,600 |
2021/7/5 |
2,476 |
2,476 |
2,452 |
2,458 |
-0.77% |
9,100 |
2021/7/2 |
2,492 |
2,496 |
2,463 |
2,477 |
+0.45% |
7,600 |
2021/7/1 |
2,457 |
2,484 |
2,449 |
2,466 |
+0.00% |
20,700 |
2021/6/30 |
2,476 |
2,485 |
2,466 |
2,466 |
-1.00% |
4,300 |
2021/6/29 |
2,500 |
2,500 |
2,466 |
2,491 |
-0.36% |
8,300 |
2021/6/28 |
2,470 |
2,500 |
2,470 |
2,500 |
+0.85% |
10,000 |
2021/6/25 |
2,484 |
2,484 |
2,429 |
2,479 |
-0.24% |
4,900 |
2021/6/24 |
2,466 |
2,492 |
2,461 |
2,485 |
+0.04% |
8,900 |
2021/6/23 |
2,480 |
2,487 |
2,459 |
2,484 |
+0.16% |
4,400 |
2021/6/22 |
2,488 |
2,489 |
2,470 |
2,480 |
+0.98% |
10,600 |
2021/6/21 |
2,447 |
2,468 |
2,413 |
2,456 |
-0.32% |
20,700 |
2021/6/18 |
2,453 |
2,489 |
2,453 |
2,464 |
-0.52% |
6,500 |
2021/6/17 |
2,466 |
2,485 |
2,456 |
2,477 |
+0.32% |
6,800 |
2021/6/16 |
2,466 |
2,486 |
2,445 |
2,469 |
+0.12% |
13,400 |
2021/6/15 |
2,470 |
2,483 |
2,459 |
2,466 |
+0.12% |
8,700 |
2021/6/14 |
2,427 |
2,468 |
2,414 |
2,463 |
+1.61% |
15,700 |
2021/6/11 |
2,419 |
2,433 |
2,406 |
2,424 |
+0.50% |
12,200 |
2021/6/10 |
2,402 |
2,417 |
2,402 |
2,412 |
-0.58% |
4,800 |
2021/6/9 |
2,416 |
2,435 |
2,396 |
2,426 |
-0.41% |
6,600 |
2021/6/8 |
2,423 |
2,439 |
2,403 |
2,436 |
+0.54% |
6,500 |
2021/6/7 |
2,394 |
2,426 |
2,394 |
2,423 |
+0.71% |
8,900 |
2021/6/4 |
2,450 |
2,450 |
2,398 |
2,406 |
-1.92% |
10,600 |
2021/6/3 |
2,369 |
2,460 |
2,369 |
2,453 |
+2.59% |
22,700 |
2021/6/2 |
2,350 |
2,391 |
2,344 |
2,391 |
+1.14% |
13,400 |
2021/6/1 |
2,340 |
2,390 |
2,321 |
2,364 |
+1.03% |
19,100 |
2021/5/31 |
2,298 |
2,352 |
2,290 |
2,340 |
+0.26% |
27,100 |
2021/5/28 |
2,195 |
2,334 |
2,195 |
2,334 |
+6.09% |
28,200 |
2021/5/27 |
2,156 |
2,204 |
2,156 |
2,200 |
-0.27% |
9,700 |
2021/5/26 |
2,197 |
2,222 |
2,193 |
2,206 |
-0.72% |
5,800 |
2021/5/25 |
2,224 |
2,246 |
2,215 |
2,222 |
-0.98% |
9,800 |
2021/5/24 |
2,185 |
2,245 |
2,184 |
2,244 |
+2.65% |
16,200 |
2021/5/21 |
2,179 |
2,195 |
2,140 |
2,186 |
+1.02% |
15,500 |
2021/5/20 |
2,165 |
2,178 |
2,149 |
2,164 |
+1.88% |
14,100 |
2021/5/19 |
2,168 |
2,171 |
2,124 |
2,124 |
-1.53% |
7,800 |
2021/5/18 |
2,157 |
2,163 |
2,131 |
2,157 |
+0.51% |
9,800 |
2021/5/17 |
2,144 |
2,146 |
2,125 |
2,146 |
+0.09% |
10,300 |
2021/5/14 |
2,140 |
2,183 |
2,140 |
2,144 |
+0.70% |
8,000 |
2021/5/13 |
2,141 |
2,157 |
2,127 |
2,129 |
-0.75% |
11,000 |
2021/5/12 |
2,157 |
2,173 |
2,139 |
2,145 |
-0.56% |
10,000 |
2021/5/11 |
2,145 |
2,176 |
2,136 |
2,157 |
+0.33% |
11,600 |
2021/5/10 |
2,064 |
2,192 |
2,064 |
2,150 |
+1.70% |
48,300 |
2021/5/7 |
2,029 |
2,135 |
2,004 |
2,114 |
+5.75% |
21,000 |
2021/5/6 |
2,006 |
2,025 |
1,999 |
1,999 |
-0.35% |
7,800 |
2021/4/30 |
2,017 |
2,040 |
1,998 |
2,006 |
+0.45% |
8,600 |
2021/4/28 |
1,998 |
2,010 |
1,988 |
1,997 |
+0.40% |
18,300 |
2021/4/27 |
1,984 |
1,995 |
1,970 |
1,989 |
+0.25% |
6,100 |
2021/4/26 |
1,975 |
2,003 |
1,965 |
1,984 |
+0.46% |
9,400 |
2021/4/23 |
1,992 |
1,992 |
1,975 |
1,975 |
-0.70% |
4,400 |
2021/4/22 |
2,014 |
2,014 |
1,981 |
1,989 |
+0.45% |
4,500 |
2021/4/21 |
1,986 |
1,995 |
1,971 |
1,980 |
-1.00% |
12,500 |
2021/4/20 |
2,023 |
2,023 |
1,988 |
2,000 |
+0.15% |
7,200 |
2021/4/19 |
1,995 |
1,998 |
1,984 |
1,997 |
+0.25% |
8,000 |
2021/4/16 |
2,001 |
2,001 |
1,988 |
1,992 |
-1.09% |
4,200 |
2021/4/15 |
2,017 |
2,028 |
2,005 |
2,014 |
+0.55% |
6,600 |
2021/4/14 |
2,031 |
2,031 |
1,990 |
2,003 |
+0.50% |
3,400 |
2021/4/13 |
1,991 |
2,040 |
1,991 |
1,993 |
-0.45% |
11,600 |
2021/4/12 |
2,026 |
2,026 |
1,996 |
2,002 |
-0.69% |
3,900 |
2021/4/9 |
2,012 |
2,034 |
1,977 |
2,016 |
+1.46% |
10,300 |
2021/4/8 |
1,980 |
2,002 |
1,951 |
1,987 |
+0.15% |
40,100 |
2021/4/7 |
1,960 |
1,994 |
1,960 |
1,984 |
+1.22% |
71,800 |
2021/4/6 |
1,992 |
2,002 |
1,960 |
1,960 |
-2.00% |
17,600 |
2021/4/5 |
2,030 |
2,035 |
1,990 |
2,000 |
-0.60% |
7,300 |
2021/4/2 |
2,063 |
2,063 |
2,003 |
2,012 |
-0.05% |
3,400 |
2021/4/1 |
2,067 |
2,067 |
2,000 |
2,013 |
-0.20% |
7,300 |
2021/3/31 |
2,048 |
2,058 |
2,017 |
2,017 |
-3.17% |
11,200 |
2021/3/30 |
2,023 |
2,083 |
2,023 |
2,083 |
+1.61% |
11,900 |
2021/3/29 |
2,001 |
2,053 |
2,001 |
2,050 |
+2.60% |
21,700 |
|