| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/17 |
2,432 |
2,437 |
2,388 |
2,389 |
-2.13% |
2,120,600 |
| 2021/9/16 |
2,478 |
2,478 |
2,432 |
2,441 |
-1.45% |
906,500 |
| 2021/9/15 |
2,497 |
2,514 |
2,464 |
2,477 |
-1.67% |
1,399,800 |
| 2021/9/14 |
2,499 |
2,519 |
2,476 |
2,519 |
+2.19% |
1,316,700 |
| 2021/9/13 |
2,453 |
2,468 |
2,431 |
2,465 |
+0.49% |
877,000 |
| 2021/9/10 |
2,435 |
2,475 |
2,431 |
2,453 |
+2.04% |
1,320,300 |
| 2021/9/9 |
2,397 |
2,422 |
2,385 |
2,404 |
-0.25% |
1,084,700 |
| 2021/9/8 |
2,337 |
2,414 |
2,327 |
2,410 |
+3.70% |
1,687,800 |
| 2021/9/7 |
2,305 |
2,336 |
2,293 |
2,324 |
+2.47% |
1,196,300 |
| 2021/9/6 |
2,268 |
2,279 |
2,252 |
2,268 |
+0.89% |
808,700 |
| 2021/9/3 |
2,222 |
2,256 |
2,218 |
2,248 |
+1.22% |
1,285,100 |
| 2021/9/2 |
2,256 |
2,259 |
2,189 |
2,221 |
+5.46% |
2,006,900 |
| 2021/9/1 |
2,093 |
2,129 |
2,090 |
2,106 |
+1.49% |
1,237,800 |
| 2021/8/31 |
2,036 |
2,087 |
2,035 |
2,075 |
+1.77% |
1,181,500 |
| 2021/8/30 |
2,011 |
2,039 |
2,006 |
2,039 |
+2.82% |
939,700 |
| 2021/8/27 |
1,990 |
1,996 |
1,973 |
1,983 |
-0.75% |
670,800 |
| 2021/8/26 |
2,022 |
2,024 |
1,986 |
1,998 |
-0.25% |
832,900 |
| 2021/8/25 |
2,032 |
2,046 |
1,994 |
2,003 |
-0.74% |
542,100 |
| 2021/8/24 |
2,000 |
2,039 |
1,992 |
2,018 |
+0.85% |
718,400 |
| 2021/8/23 |
1,999 |
2,015 |
1,986 |
2,001 |
+1.57% |
634,900 |
| 2021/8/20 |
2,025 |
2,035 |
1,967 |
1,970 |
-3.57% |
996,900 |
| 2021/8/19 |
2,045 |
2,091 |
2,041 |
2,043 |
-0.63% |
761,100 |
| 2021/8/18 |
2,056 |
2,080 |
2,041 |
2,056 |
-0.92% |
1,072,200 |
| 2021/8/17 |
2,126 |
2,136 |
2,073 |
2,075 |
-1.38% |
733,100 |
| 2021/8/16 |
2,140 |
2,141 |
2,081 |
2,104 |
-2.23% |
1,174,100 |
| 2021/8/13 |
2,160 |
2,191 |
2,144 |
2,152 |
-2.27% |
1,150,800 |
| 2021/8/12 |
2,228 |
2,242 |
2,198 |
2,202 |
-0.09% |
1,184,700 |
| 2021/8/11 |
2,222 |
2,229 |
2,178 |
2,204 |
-0.14% |
1,018,900 |
| 2021/8/10 |
2,285 |
2,293 |
2,121 |
2,207 |
-3.03% |
1,406,100 |
| 2021/8/6 |
2,281 |
2,376 |
2,256 |
2,276 |
-1.34% |
1,429,100 |
| 2021/8/5 |
2,299 |
2,322 |
2,288 |
2,307 |
-0.30% |
501,700 |
| 2021/8/4 |
2,359 |
2,363 |
2,314 |
2,314 |
-1.66% |
489,000 |
| 2021/8/3 |
2,320 |
2,366 |
2,320 |
2,353 |
-0.21% |
433,100 |
| 2021/8/2 |
2,315 |
2,372 |
2,304 |
2,358 |
+3.92% |
468,500 |
| 2021/7/30 |
2,292 |
2,310 |
2,268 |
2,269 |
-2.37% |
796,700 |
| 2021/7/29 |
2,300 |
2,327 |
2,288 |
2,324 |
+1.89% |
473,200 |
| 2021/7/28 |
2,262 |
2,295 |
2,258 |
2,281 |
-1.00% |
583,700 |
| 2021/7/27 |
2,307 |
2,309 |
2,290 |
2,304 |
-0.13% |
436,700 |
| 2021/7/26 |
2,294 |
2,307 |
2,270 |
2,307 |
+1.54% |
439,900 |
| 2021/7/21 |
2,307 |
2,311 |
2,269 |
2,272 |
+1.29% |
400,700 |
| 2021/7/20 |
2,276 |
2,281 |
2,241 |
2,243 |
-2.73% |
607,800 |
| 2021/7/19 |
2,292 |
2,314 |
2,285 |
2,306 |
-1.03% |
420,200 |
| 2021/7/16 |
2,317 |
2,350 |
2,310 |
2,330 |
+0.34% |
555,100 |
| 2021/7/15 |
2,331 |
2,345 |
2,318 |
2,322 |
-1.65% |
510,000 |
| 2021/7/14 |
2,329 |
2,384 |
2,323 |
2,361 |
-0.30% |
595,800 |
| 2021/7/13 |
2,357 |
2,385 |
2,351 |
2,368 |
+1.15% |
666,800 |
| 2021/7/12 |
2,338 |
2,349 |
2,315 |
2,341 |
+3.63% |
648,000 |
| 2021/7/9 |
2,207 |
2,263 |
2,206 |
2,259 |
+0.00% |
750,700 |
| 2021/7/8 |
2,307 |
2,323 |
2,259 |
2,259 |
-1.91% |
854,000 |
| 2021/7/7 |
2,275 |
2,312 |
2,268 |
2,303 |
-1.29% |
613,300 |
| 2021/7/6 |
2,329 |
2,345 |
2,320 |
2,333 |
+0.91% |
433,300 |
| 2021/7/5 |
2,298 |
2,318 |
2,295 |
2,312 |
-1.32% |
475,100 |
| 2021/7/2 |
2,361 |
2,371 |
2,339 |
2,343 |
+0.51% |
396,900 |
| 2021/7/1 |
2,372 |
2,375 |
2,312 |
2,331 |
-1.06% |
607,300 |
| 2021/6/30 |
2,367 |
2,388 |
2,342 |
2,356 |
+1.12% |
777,800 |
| 2021/6/29 |
2,322 |
2,348 |
2,305 |
2,330 |
-1.23% |
762,500 |
| 2021/6/28 |
2,352 |
2,376 |
2,351 |
2,359 |
+0.38% |
414,600 |
| 2021/6/25 |
2,336 |
2,353 |
2,323 |
2,350 |
+0.60% |
700,300 |
| 2021/6/24 |
2,316 |
2,339 |
2,311 |
2,336 |
+0.43% |
632,100 |
| 2021/6/23 |
2,382 |
2,408 |
2,326 |
2,326 |
-3.04% |
948,500 |
| 2021/6/22 |
2,403 |
2,436 |
2,352 |
2,399 |
+4.81% |
1,605,000 |
| 2021/6/21 |
2,319 |
2,338 |
2,281 |
2,289 |
-4.43% |
1,167,000 |
| 2021/6/18 |
2,423 |
2,444 |
2,382 |
2,395 |
-2.72% |
1,076,200 |
| 2021/6/17 |
2,451 |
2,491 |
2,447 |
2,462 |
-0.89% |
827,900 |
| 2021/6/16 |
2,488 |
2,526 |
2,477 |
2,484 |
-0.28% |
662,800 |
| 2021/6/15 |
2,490 |
2,518 |
2,473 |
2,491 |
+0.08% |
634,100 |
| 2021/6/14 |
2,485 |
2,505 |
2,459 |
2,489 |
+1.30% |
798,000 |
| 2021/6/11 |
2,492 |
2,499 |
2,441 |
2,457 |
-1.25% |
656,500 |
| 2021/6/10 |
2,490 |
2,514 |
2,478 |
2,488 |
-1.07% |
487,900 |
| 2021/6/9 |
2,523 |
2,538 |
2,511 |
2,515 |
-0.04% |
564,600 |
| 2021/6/8 |
2,532 |
2,568 |
2,508 |
2,516 |
-0.08% |
596,800 |
| 2021/6/7 |
2,508 |
2,538 |
2,494 |
2,518 |
-0.12% |
664,300 |
| 2021/6/4 |
2,506 |
2,539 |
2,489 |
2,521 |
-0.28% |
840,300 |
| 2021/6/3 |
2,557 |
2,569 |
2,522 |
2,528 |
-1.13% |
690,700 |
| 2021/6/2 |
2,573 |
2,579 |
2,521 |
2,557 |
-0.54% |
587,400 |
| 2021/6/1 |
2,575 |
2,606 |
2,550 |
2,571 |
+0.71% |
520,700 |
| 2021/5/31 |
2,593 |
2,624 |
2,544 |
2,553 |
-1.58% |
482,300 |
| 2021/5/28 |
2,560 |
2,611 |
2,552 |
2,594 |
+3.02% |
805,000 |
| 2021/5/27 |
2,505 |
2,540 |
2,500 |
2,518 |
+1.49% |
1,895,400 |
| 2021/5/26 |
2,457 |
2,506 |
2,452 |
2,481 |
-1.04% |
783,800 |
| 2021/5/25 |
2,497 |
2,519 |
2,480 |
2,507 |
+0.89% |
678,000 |
| 2021/5/24 |
2,455 |
2,540 |
2,453 |
2,485 |
+1.14% |
661,500 |
| 2021/5/21 |
2,414 |
2,480 |
2,410 |
2,457 |
+2.29% |
768,600 |
| 2021/5/20 |
2,413 |
2,429 |
2,373 |
2,402 |
-1.07% |
658,000 |
| 2021/5/19 |
2,446 |
2,472 |
2,418 |
2,428 |
-3.73% |
846,700 |
| 2021/5/18 |
2,483 |
2,522 |
2,466 |
2,522 |
+1.86% |
672,200 |
| 2021/5/17 |
2,545 |
2,548 |
2,466 |
2,476 |
-1.86% |
608,900 |
| 2021/5/14 |
2,564 |
2,583 |
2,492 |
2,523 |
+1.37% |
695,500 |
| 2021/5/13 |
2,516 |
2,554 |
2,489 |
2,489 |
-2.08% |
728,200 |
| 2021/5/12 |
2,672 |
2,704 |
2,513 |
2,542 |
-4.62% |
1,026,200 |
| 2021/5/11 |
2,637 |
2,730 |
2,493 |
2,665 |
+1.91% |
1,719,300 |
| 2021/5/10 |
2,604 |
2,631 |
2,596 |
2,615 |
+0.50% |
480,900 |
| 2021/5/7 |
2,598 |
2,613 |
2,580 |
2,602 |
+0.27% |
467,900 |
| 2021/5/6 |
2,573 |
2,617 |
2,551 |
2,595 |
+2.69% |
759,200 |
| 2021/4/30 |
2,532 |
2,537 |
2,512 |
2,527 |
-0.82% |
521,100 |
| 2021/4/28 |
2,579 |
2,593 |
2,541 |
2,548 |
-1.20% |
521,300 |
| 2021/4/27 |
2,590 |
2,604 |
2,563 |
2,579 |
-0.81% |
655,400 |
| 2021/4/26 |
2,635 |
2,637 |
2,593 |
2,600 |
-0.12% |
475,700 |
| 2021/4/23 |
2,652 |
2,662 |
2,591 |
2,603 |
-3.41% |
723,800 |
| 2021/4/22 |
2,655 |
2,698 |
2,644 |
2,695 |
+4.30% |
749,100 |
| 2021/4/21 |
2,600 |
2,609 |
2,567 |
2,584 |
-2.38% |
552,000 |
| 2021/4/20 |
2,643 |
2,653 |
2,607 |
2,647 |
-1.23% |
522,400 |
| 2021/4/19 |
2,640 |
2,685 |
2,624 |
2,680 |
+2.29% |
445,800 |
| 2021/4/16 |
2,655 |
2,667 |
2,605 |
2,620 |
-0.68% |
363,800 |
| 2021/4/15 |
2,615 |
2,651 |
2,599 |
2,638 |
+1.38% |
419,800 |
| 2021/4/14 |
2,658 |
2,665 |
2,575 |
2,602 |
-2.29% |
735,200 |
| 2021/4/13 |
2,660 |
2,686 |
2,613 |
2,663 |
+0.38% |
640,700 |
| 2021/4/12 |
2,688 |
2,688 |
2,637 |
2,653 |
-0.49% |
376,700 |
| 2021/4/9 |
2,740 |
2,756 |
2,658 |
2,666 |
-1.08% |
770,000 |
| 2021/4/8 |
2,696 |
2,704 |
2,669 |
2,695 |
-0.88% |
518,800 |
| 2021/4/7 |
2,676 |
2,729 |
2,655 |
2,719 |
+2.37% |
578,800 |
| 2021/4/6 |
2,706 |
2,707 |
2,629 |
2,656 |
-1.92% |
540,300 |
| 2021/4/5 |
2,736 |
2,736 |
2,687 |
2,708 |
-0.73% |
338,700 |
| 2021/4/2 |
2,724 |
2,742 |
2,692 |
2,728 |
+0.26% |
424,000 |
| 2021/4/1 |
2,752 |
2,823 |
2,703 |
2,721 |
+0.26% |
650,300 |
| 2021/3/31 |
2,723 |
2,753 |
2,710 |
2,714 |
-1.56% |
961,900 |
| 2021/3/30 |
2,723 |
2,764 |
2,677 |
2,757 |
-1.25% |
690,300 |
| 2021/3/29 |
2,850 |
2,858 |
2,766 |
2,792 |
-0.21% |
753,600 |
| 2021/3/26 |
2,820 |
2,838 |
2,796 |
2,798 |
+0.14% |
590,100 |
| 2021/3/25 |
2,722 |
2,806 |
2,722 |
2,794 |
+3.10% |
458,000 |
| 2021/3/24 |
2,722 |
2,745 |
2,695 |
2,710 |
-2.10% |
422,400 |
| 2021/3/23 |
2,826 |
2,835 |
2,768 |
2,768 |
-1.60% |
575,200 |
| 2021/3/22 |
2,815 |
2,833 |
2,766 |
2,813 |
-0.92% |
541,200 |
|
