日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
583 |
586 |
578 |
580 |
-0.51% |
35,200 |
2021/9/27 |
580 |
589 |
579 |
583 |
-0.34% |
26,700 |
2021/9/24 |
572 |
585 |
572 |
585 |
+2.27% |
14,200 |
2021/9/22 |
583 |
583 |
570 |
572 |
-1.89% |
13,100 |
2021/9/21 |
560 |
583 |
560 |
583 |
-1.19% |
13,200 |
2021/9/17 |
570 |
590 |
570 |
590 |
+1.72% |
26,500 |
2021/9/16 |
571 |
580 |
571 |
580 |
+0.87% |
16,900 |
2021/9/15 |
573 |
577 |
572 |
575 |
+0.17% |
5,700 |
2021/9/14 |
570 |
578 |
570 |
574 |
-0.17% |
9,400 |
2021/9/13 |
575 |
580 |
572 |
575 |
+0.00% |
12,100 |
2021/9/10 |
576 |
577 |
571 |
575 |
+1.77% |
15,500 |
2021/9/9 |
558 |
565 |
558 |
565 |
+1.44% |
11,800 |
2021/9/8 |
550 |
557 |
550 |
557 |
+1.27% |
11,200 |
2021/9/7 |
539 |
550 |
537 |
550 |
+2.42% |
16,000 |
2021/9/6 |
536 |
539 |
531 |
537 |
+0.94% |
16,700 |
2021/9/3 |
520 |
535 |
516 |
532 |
+0.95% |
39,300 |
2021/9/2 |
530 |
535 |
520 |
527 |
-3.30% |
35,300 |
2021/9/1 |
545 |
547 |
544 |
545 |
+0.55% |
4,900 |
2021/8/31 |
544 |
545 |
542 |
542 |
-0.55% |
5,100 |
2021/8/30 |
560 |
560 |
542 |
545 |
+0.93% |
8,900 |
2021/8/27 |
534 |
546 |
534 |
540 |
+1.12% |
5,900 |
2021/8/26 |
547 |
547 |
531 |
534 |
-2.02% |
11,800 |
2021/8/25 |
534 |
546 |
534 |
545 |
+2.25% |
5,200 |
2021/8/24 |
528 |
533 |
528 |
533 |
+0.38% |
12,400 |
2021/8/23 |
525 |
531 |
525 |
531 |
+0.95% |
4,800 |
2021/8/20 |
532 |
535 |
525 |
526 |
-1.31% |
8,800 |
2021/8/19 |
537 |
538 |
533 |
533 |
-1.30% |
7,200 |
2021/8/18 |
538 |
547 |
536 |
540 |
-0.55% |
9,600 |
2021/8/17 |
550 |
551 |
541 |
543 |
+0.00% |
4,200 |
2021/8/16 |
550 |
550 |
543 |
543 |
-1.45% |
8,800 |
2021/8/13 |
543 |
552 |
543 |
551 |
+0.36% |
5,000 |
2021/8/12 |
550 |
550 |
545 |
549 |
+0.18% |
3,200 |
2021/8/11 |
550 |
551 |
542 |
548 |
+1.29% |
4,300 |
2021/8/10 |
550 |
550 |
540 |
541 |
+0.19% |
8,600 |
2021/8/6 |
559 |
559 |
540 |
540 |
-0.92% |
8,800 |
2021/8/5 |
545 |
559 |
545 |
545 |
+0.00% |
7,300 |
2021/8/4 |
550 |
550 |
545 |
545 |
+0.37% |
5,500 |
2021/8/3 |
558 |
558 |
543 |
543 |
-3.38% |
18,800 |
2021/8/2 |
570 |
571 |
560 |
562 |
-2.09% |
15,200 |
2021/7/30 |
595 |
595 |
573 |
574 |
-3.20% |
14,300 |
2021/7/29 |
585 |
593 |
584 |
593 |
+1.72% |
7,200 |
2021/7/28 |
583 |
584 |
578 |
583 |
+0.00% |
2,100 |
2021/7/27 |
580 |
585 |
579 |
583 |
+0.69% |
2,700 |
2021/7/26 |
578 |
581 |
575 |
579 |
+1.22% |
3,500 |
2021/7/21 |
575 |
577 |
572 |
572 |
+0.18% |
5,100 |
2021/7/20 |
571 |
579 |
567 |
571 |
-1.04% |
10,600 |
2021/7/19 |
583 |
584 |
573 |
577 |
-1.03% |
9,300 |
2021/7/16 |
592 |
592 |
582 |
583 |
+0.17% |
2,400 |
2021/7/15 |
591 |
591 |
582 |
582 |
-0.34% |
6,900 |
2021/7/14 |
582 |
586 |
582 |
584 |
-0.85% |
10,200 |
2021/7/13 |
592 |
592 |
589 |
589 |
-0.51% |
3,700 |
2021/7/12 |
599 |
600 |
590 |
592 |
+0.00% |
8,800 |
2021/7/9 |
591 |
593 |
584 |
592 |
-0.17% |
9,900 |
2021/7/8 |
594 |
596 |
591 |
593 |
-0.50% |
11,800 |
2021/7/7 |
612 |
612 |
596 |
596 |
-1.97% |
9,300 |
2021/7/6 |
605 |
615 |
605 |
608 |
+0.66% |
11,800 |
2021/7/5 |
597 |
606 |
592 |
604 |
+2.20% |
12,100 |
2021/7/2 |
583 |
592 |
583 |
591 |
+1.37% |
6,300 |
2021/7/1 |
585 |
593 |
583 |
583 |
-0.34% |
6,900 |
2021/6/30 |
590 |
593 |
585 |
585 |
-1.02% |
5,800 |
2021/6/29 |
590 |
593 |
588 |
591 |
+0.51% |
5,400 |
2021/6/28 |
583 |
589 |
583 |
588 |
+0.68% |
8,500 |
2021/6/25 |
585 |
586 |
581 |
584 |
+0.52% |
4,900 |
2021/6/24 |
597 |
597 |
581 |
581 |
-1.86% |
10,800 |
2021/6/23 |
600 |
600 |
587 |
592 |
-0.50% |
12,700 |
2021/6/22 |
592 |
599 |
588 |
595 |
+2.23% |
16,400 |
2021/6/21 |
583 |
587 |
581 |
582 |
-1.69% |
24,000 |
2021/6/18 |
605 |
605 |
590 |
592 |
-2.15% |
15,800 |
2021/6/17 |
610 |
610 |
595 |
605 |
+0.50% |
11,500 |
2021/6/16 |
606 |
615 |
602 |
602 |
-2.43% |
29,800 |
2021/6/15 |
632 |
632 |
609 |
617 |
-2.37% |
28,300 |
2021/6/14 |
623 |
635 |
609 |
632 |
+3.10% |
36,000 |
2021/6/11 |
653 |
653 |
609 |
613 |
-4.07% |
68,800 |
2021/6/10 |
648 |
650 |
620 |
639 |
-0.47% |
53,400 |
2021/6/9 |
612 |
651 |
606 |
642 |
+6.64% |
69,500 |
2021/6/8 |
606 |
606 |
597 |
602 |
+1.01% |
6,800 |
2021/6/7 |
617 |
618 |
596 |
596 |
-1.81% |
17,000 |
2021/6/4 |
605 |
609 |
599 |
607 |
+1.34% |
10,900 |
2021/6/3 |
597 |
602 |
594 |
599 |
+2.04% |
13,700 |
2021/6/2 |
579 |
587 |
575 |
587 |
+1.38% |
9,400 |
2021/6/1 |
598 |
598 |
579 |
579 |
-2.03% |
11,900 |
2021/5/31 |
603 |
603 |
591 |
591 |
-1.17% |
20,400 |
2021/5/28 |
600 |
600 |
592 |
598 |
-0.50% |
14,700 |
2021/5/27 |
597 |
601 |
588 |
601 |
+1.69% |
28,100 |
2021/5/26 |
572 |
591 |
570 |
591 |
+3.68% |
30,300 |
2021/5/25 |
568 |
572 |
567 |
570 |
+0.35% |
4,500 |
2021/5/24 |
572 |
575 |
561 |
568 |
+0.53% |
8,500 |
2021/5/21 |
563 |
570 |
563 |
565 |
+0.53% |
5,200 |
2021/5/20 |
562 |
571 |
562 |
562 |
-1.58% |
7,800 |
2021/5/19 |
569 |
572 |
565 |
571 |
+1.06% |
9,300 |
2021/5/18 |
565 |
569 |
556 |
565 |
+1.80% |
12,700 |
2021/5/17 |
558 |
560 |
544 |
555 |
+2.40% |
4,500 |
2021/5/14 |
550 |
557 |
542 |
542 |
-0.55% |
7,700 |
2021/5/13 |
555 |
555 |
545 |
545 |
-3.20% |
9,100 |
2021/5/12 |
568 |
568 |
552 |
563 |
+1.62% |
15,500 |
2021/5/11 |
570 |
570 |
554 |
554 |
-1.42% |
9,000 |
2021/5/10 |
562 |
563 |
558 |
562 |
+0.18% |
4,100 |
2021/5/7 |
563 |
563 |
558 |
561 |
+0.18% |
3,400 |
2021/5/6 |
575 |
575 |
560 |
560 |
-0.88% |
19,200 |
2021/4/30 |
559 |
575 |
543 |
565 |
+0.00% |
66,100 |
2021/4/28 |
529 |
565 |
527 |
565 |
+6.60% |
95,500 |
2021/4/27 |
535 |
541 |
526 |
530 |
-0.93% |
20,600 |
2021/4/26 |
530 |
535 |
522 |
535 |
+0.19% |
16,500 |
2021/4/23 |
511 |
538 |
511 |
534 |
+4.50% |
21,900 |
2021/4/22 |
526 |
527 |
511 |
511 |
-2.67% |
15,000 |
2021/4/21 |
530 |
532 |
515 |
525 |
-1.32% |
21,800 |
2021/4/20 |
531 |
538 |
530 |
532 |
+0.19% |
11,000 |
2021/4/19 |
535 |
538 |
531 |
531 |
-1.48% |
14,800 |
2021/4/16 |
541 |
549 |
530 |
539 |
-2.00% |
24,700 |
2021/4/15 |
550 |
553 |
534 |
550 |
-0.36% |
28,400 |
2021/4/14 |
556 |
563 |
551 |
552 |
-1.78% |
21,000 |
2021/4/13 |
566 |
568 |
557 |
562 |
-1.23% |
11,000 |
2021/4/12 |
570 |
572 |
566 |
569 |
+0.71% |
5,700 |
2021/4/9 |
557 |
571 |
557 |
565 |
+1.62% |
11,300 |
2021/4/8 |
568 |
568 |
556 |
556 |
-3.30% |
17,300 |
2021/4/7 |
562 |
575 |
561 |
575 |
+2.68% |
10,700 |
2021/4/6 |
581 |
581 |
560 |
560 |
-3.11% |
14,100 |
2021/4/5 |
575 |
580 |
574 |
578 |
+0.52% |
14,500 |
2021/4/2 |
565 |
577 |
565 |
575 |
+1.59% |
19,500 |
2021/4/1 |
572 |
572 |
563 |
566 |
-0.70% |
9,700 |
2021/3/31 |
564 |
574 |
564 |
570 |
+0.00% |
12,100 |
2021/3/30 |
566 |
571 |
555 |
570 |
-0.70% |
56,000 |
2021/3/29 |
589 |
589 |
573 |
574 |
-1.71% |
63,100 |
|