| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/17 |
2,412 |
2,426 |
2,408 |
2,418 |
-0.21% |
542,700 |
| 2021/9/16 |
2,442 |
2,450 |
2,418 |
2,423 |
-0.41% |
505,300 |
| 2021/9/15 |
2,460 |
2,460 |
2,427 |
2,433 |
-1.82% |
616,300 |
| 2021/9/14 |
2,472 |
2,486 |
2,457 |
2,478 |
+1.31% |
716,300 |
| 2021/9/13 |
2,423 |
2,449 |
2,415 |
2,446 |
+0.70% |
413,400 |
| 2021/9/10 |
2,415 |
2,429 |
2,402 |
2,429 |
+0.58% |
477,300 |
| 2021/9/9 |
2,410 |
2,426 |
2,403 |
2,415 |
-0.21% |
418,600 |
| 2021/9/8 |
2,387 |
2,420 |
2,384 |
2,420 |
+1.34% |
481,300 |
| 2021/9/7 |
2,439 |
2,443 |
2,380 |
2,388 |
-0.17% |
672,200 |
| 2021/9/6 |
2,430 |
2,430 |
2,388 |
2,392 |
+0.29% |
611,300 |
| 2021/9/3 |
2,370 |
2,388 |
2,349 |
2,385 |
+1.88% |
672,800 |
| 2021/9/2 |
2,341 |
2,344 |
2,306 |
2,341 |
-1.93% |
789,500 |
| 2021/9/1 |
2,376 |
2,399 |
2,367 |
2,387 |
+0.89% |
546,500 |
| 2021/8/31 |
2,347 |
2,383 |
2,344 |
2,366 |
+0.51% |
562,600 |
| 2021/8/30 |
2,345 |
2,363 |
2,339 |
2,354 |
+1.12% |
855,500 |
| 2021/8/27 |
2,304 |
2,332 |
2,304 |
2,328 |
+0.22% |
431,400 |
| 2021/8/26 |
2,282 |
2,337 |
2,280 |
2,323 |
+1.98% |
683,000 |
| 2021/8/25 |
2,318 |
2,327 |
2,276 |
2,278 |
+0.09% |
750,000 |
| 2021/8/24 |
2,278 |
2,289 |
2,254 |
2,276 |
+0.44% |
843,800 |
| 2021/8/23 |
2,294 |
2,294 |
2,248 |
2,266 |
-0.40% |
1,067,000 |
| 2021/8/20 |
2,336 |
2,337 |
2,264 |
2,275 |
-4.17% |
1,475,200 |
| 2021/8/19 |
2,420 |
2,431 |
2,373 |
2,374 |
-2.22% |
569,600 |
| 2021/8/18 |
2,434 |
2,439 |
2,415 |
2,428 |
-0.33% |
551,700 |
| 2021/8/17 |
2,462 |
2,471 |
2,421 |
2,436 |
-2.25% |
735,600 |
| 2021/8/16 |
2,514 |
2,520 |
2,474 |
2,492 |
-1.58% |
535,500 |
| 2021/8/13 |
2,533 |
2,535 |
2,508 |
2,532 |
-0.67% |
532,400 |
| 2021/8/12 |
2,571 |
2,573 |
2,540 |
2,549 |
-0.55% |
407,700 |
| 2021/8/11 |
2,574 |
2,582 |
2,549 |
2,563 |
+0.16% |
431,700 |
| 2021/8/10 |
2,553 |
2,578 |
2,527 |
2,559 |
-0.16% |
708,800 |
| 2021/8/6 |
2,600 |
2,604 |
2,533 |
2,563 |
-5.84% |
1,787,900 |
| 2021/8/5 |
2,740 |
2,767 |
2,689 |
2,722 |
-1.77% |
952,100 |
| 2021/8/4 |
2,834 |
2,834 |
2,755 |
2,771 |
-2.53% |
558,400 |
| 2021/8/3 |
2,824 |
2,847 |
2,815 |
2,843 |
-0.25% |
194,100 |
| 2021/8/2 |
2,826 |
2,854 |
2,815 |
2,850 |
+1.50% |
409,600 |
| 2021/7/30 |
2,800 |
2,817 |
2,781 |
2,808 |
-0.50% |
346,600 |
| 2021/7/29 |
2,820 |
2,841 |
2,793 |
2,822 |
+1.00% |
344,100 |
| 2021/7/28 |
2,797 |
2,826 |
2,778 |
2,794 |
+0.61% |
409,000 |
| 2021/7/27 |
2,754 |
2,791 |
2,746 |
2,777 |
+1.57% |
476,100 |
| 2021/7/26 |
2,738 |
2,745 |
2,719 |
2,734 |
+0.63% |
326,000 |
| 2021/7/21 |
2,746 |
2,753 |
2,712 |
2,717 |
+0.78% |
326,100 |
| 2021/7/20 |
2,697 |
2,712 |
2,691 |
2,696 |
-1.75% |
468,700 |
| 2021/7/19 |
2,746 |
2,761 |
2,711 |
2,744 |
-1.58% |
415,400 |
| 2021/7/16 |
2,775 |
2,802 |
2,759 |
2,788 |
+0.00% |
276,400 |
| 2021/7/15 |
2,819 |
2,834 |
2,777 |
2,788 |
-1.03% |
434,600 |
| 2021/7/14 |
2,750 |
2,844 |
2,744 |
2,817 |
+1.51% |
669,500 |
| 2021/7/13 |
2,766 |
2,800 |
2,765 |
2,775 |
+0.33% |
350,100 |
| 2021/7/12 |
2,741 |
2,793 |
2,741 |
2,766 |
+3.40% |
800,400 |
| 2021/7/9 |
2,653 |
2,683 |
2,633 |
2,675 |
-1.22% |
686,700 |
| 2021/7/8 |
2,721 |
2,729 |
2,682 |
2,708 |
-1.10% |
592,400 |
| 2021/7/7 |
2,731 |
2,744 |
2,720 |
2,738 |
-1.55% |
358,900 |
| 2021/7/6 |
2,822 |
2,822 |
2,777 |
2,781 |
-0.25% |
229,300 |
| 2021/7/5 |
2,763 |
2,792 |
2,760 |
2,788 |
+0.11% |
170,600 |
| 2021/7/2 |
2,772 |
2,789 |
2,761 |
2,785 |
+1.09% |
310,500 |
| 2021/7/1 |
2,766 |
2,783 |
2,740 |
2,755 |
-0.43% |
320,700 |
| 2021/6/30 |
2,801 |
2,815 |
2,761 |
2,767 |
-0.79% |
425,100 |
| 2021/6/29 |
2,794 |
2,808 |
2,767 |
2,789 |
-1.13% |
370,100 |
| 2021/6/28 |
2,815 |
2,825 |
2,796 |
2,821 |
+0.04% |
339,300 |
| 2021/6/25 |
2,761 |
2,829 |
2,761 |
2,820 |
+2.55% |
642,100 |
| 2021/6/24 |
2,754 |
2,765 |
2,738 |
2,750 |
-0.69% |
514,400 |
| 2021/6/23 |
2,775 |
2,798 |
2,754 |
2,769 |
-0.14% |
449,200 |
| 2021/6/22 |
2,768 |
2,787 |
2,752 |
2,773 |
+2.48% |
654,200 |
| 2021/6/21 |
2,703 |
2,715 |
2,687 |
2,706 |
-2.03% |
706,300 |
| 2021/6/18 |
2,795 |
2,795 |
2,739 |
2,762 |
-2.26% |
1,012,500 |
| 2021/6/17 |
2,828 |
2,835 |
2,803 |
2,826 |
-1.12% |
653,100 |
| 2021/6/16 |
2,847 |
2,873 |
2,844 |
2,858 |
+0.14% |
381,000 |
| 2021/6/15 |
2,857 |
2,878 |
2,846 |
2,854 |
+0.39% |
481,400 |
| 2021/6/14 |
2,880 |
2,890 |
2,819 |
2,843 |
-1.22% |
834,200 |
| 2021/6/11 |
2,895 |
2,897 |
2,862 |
2,878 |
-0.86% |
434,800 |
| 2021/6/10 |
2,894 |
2,911 |
2,882 |
2,903 |
-0.55% |
302,900 |
| 2021/6/9 |
2,933 |
2,938 |
2,912 |
2,919 |
-0.14% |
242,300 |
| 2021/6/8 |
2,935 |
2,939 |
2,917 |
2,923 |
-1.22% |
276,200 |
| 2021/6/7 |
2,951 |
2,977 |
2,950 |
2,959 |
+0.27% |
275,800 |
| 2021/6/4 |
2,950 |
2,974 |
2,939 |
2,951 |
-0.94% |
417,300 |
| 2021/6/3 |
2,948 |
2,996 |
2,936 |
2,979 |
+0.98% |
440,300 |
| 2021/6/2 |
2,930 |
2,983 |
2,918 |
2,950 |
+0.27% |
451,100 |
| 2021/6/1 |
2,931 |
2,950 |
2,910 |
2,942 |
+1.00% |
433,600 |
| 2021/5/31 |
2,933 |
2,942 |
2,883 |
2,913 |
-1.62% |
472,300 |
| 2021/5/28 |
2,963 |
2,974 |
2,927 |
2,961 |
+0.78% |
481,500 |
| 2021/5/27 |
2,934 |
2,956 |
2,914 |
2,938 |
+0.38% |
645,200 |
| 2021/5/26 |
2,850 |
2,928 |
2,837 |
2,927 |
+1.99% |
636,600 |
| 2021/5/25 |
2,841 |
2,882 |
2,832 |
2,870 |
+1.81% |
465,300 |
| 2021/5/24 |
2,843 |
2,856 |
2,810 |
2,819 |
-0.56% |
451,800 |
| 2021/5/21 |
2,837 |
2,870 |
2,824 |
2,835 |
-0.46% |
395,900 |
| 2021/5/20 |
2,868 |
2,885 |
2,841 |
2,848 |
-0.87% |
369,400 |
| 2021/5/19 |
2,900 |
2,916 |
2,866 |
2,873 |
-1.98% |
538,900 |
| 2021/5/18 |
2,936 |
2,944 |
2,896 |
2,931 |
-0.27% |
375,500 |
| 2021/5/17 |
3,010 |
3,020 |
2,893 |
2,939 |
-2.20% |
611,500 |
| 2021/5/14 |
2,990 |
3,020 |
2,926 |
3,005 |
+0.97% |
768,200 |
| 2021/5/13 |
2,997 |
3,110 |
2,952 |
2,976 |
+2.27% |
1,428,400 |
| 2021/5/12 |
2,937 |
2,949 |
2,869 |
2,910 |
-1.69% |
587,200 |
| 2021/5/11 |
2,960 |
2,974 |
2,936 |
2,960 |
-1.33% |
396,800 |
| 2021/5/10 |
3,015 |
3,045 |
2,986 |
3,000 |
+0.64% |
545,800 |
| 2021/5/7 |
2,960 |
2,994 |
2,943 |
2,981 |
+0.85% |
386,000 |
| 2021/5/6 |
2,924 |
2,983 |
2,916 |
2,956 |
+1.79% |
480,100 |
| 2021/4/30 |
2,909 |
2,944 |
2,898 |
2,904 |
+0.76% |
516,800 |
| 2021/4/28 |
2,871 |
2,915 |
2,869 |
2,882 |
+0.95% |
368,900 |
| 2021/4/27 |
2,859 |
2,872 |
2,837 |
2,855 |
+0.14% |
173,500 |
| 2021/4/26 |
2,876 |
2,883 |
2,839 |
2,851 |
+0.14% |
264,000 |
| 2021/4/23 |
2,856 |
2,856 |
2,824 |
2,847 |
-1.39% |
403,500 |
| 2021/4/22 |
2,888 |
2,902 |
2,862 |
2,887 |
+0.45% |
332,600 |
| 2021/4/21 |
2,875 |
2,900 |
2,821 |
2,874 |
-2.44% |
651,500 |
| 2021/4/20 |
2,928 |
2,946 |
2,910 |
2,946 |
-0.77% |
293,200 |
| 2021/4/19 |
2,980 |
3,015 |
2,957 |
2,969 |
+0.27% |
411,800 |
| 2021/4/16 |
2,955 |
2,971 |
2,927 |
2,961 |
+1.33% |
336,600 |
| 2021/4/15 |
2,925 |
2,942 |
2,902 |
2,922 |
-0.31% |
263,400 |
| 2021/4/14 |
2,951 |
2,963 |
2,916 |
2,931 |
-1.38% |
322,900 |
| 2021/4/13 |
2,951 |
2,984 |
2,950 |
2,972 |
+0.61% |
261,300 |
| 2021/4/12 |
2,986 |
2,988 |
2,950 |
2,954 |
-1.27% |
277,300 |
| 2021/4/9 |
3,010 |
3,035 |
2,990 |
2,992 |
-0.43% |
319,600 |
| 2021/4/8 |
2,990 |
3,005 |
2,960 |
3,005 |
+0.00% |
296,300 |
| 2021/4/7 |
2,953 |
3,010 |
2,943 |
3,005 |
+1.38% |
528,400 |
| 2021/4/6 |
3,000 |
3,005 |
2,934 |
2,964 |
-0.27% |
282,000 |
| 2021/4/5 |
2,973 |
3,005 |
2,948 |
2,972 |
+0.64% |
360,900 |
| 2021/4/2 |
2,980 |
2,993 |
2,919 |
2,953 |
-0.24% |
353,500 |
| 2021/4/1 |
2,986 |
3,005 |
2,947 |
2,960 |
-0.34% |
356,900 |
| 2021/3/31 |
3,015 |
3,020 |
2,950 |
2,970 |
-1.66% |
494,000 |
| 2021/3/30 |
2,982 |
3,040 |
2,975 |
3,020 |
-0.49% |
314,400 |
| 2021/3/29 |
3,080 |
3,090 |
3,010 |
3,035 |
+0.50% |
484,200 |
| 2021/3/26 |
3,030 |
3,065 |
3,010 |
3,020 |
+1.72% |
517,100 |
| 2021/3/25 |
2,952 |
3,010 |
2,950 |
2,969 |
+1.19% |
502,100 |
| 2021/3/24 |
2,960 |
2,962 |
2,892 |
2,934 |
-2.52% |
614,500 |
| 2021/3/23 |
3,050 |
3,070 |
3,005 |
3,010 |
-0.99% |
446,100 |
| 2021/3/22 |
3,050 |
3,060 |
3,015 |
3,040 |
-0.65% |
347,000 |
|
