| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/17 |
2,810 |
2,818 |
2,786 |
2,798 |
-0.29% |
1,583,900 |
| 2021/9/16 |
2,830 |
2,840 |
2,797 |
2,806 |
-0.14% |
712,500 |
| 2021/9/15 |
2,775 |
2,834 |
2,770 |
2,810 |
+0.61% |
1,091,100 |
| 2021/9/14 |
2,762 |
2,795 |
2,738 |
2,793 |
+1.31% |
1,115,800 |
| 2021/9/13 |
2,711 |
2,757 |
2,700 |
2,757 |
+0.69% |
765,600 |
| 2021/9/10 |
2,700 |
2,747 |
2,700 |
2,738 |
+1.56% |
1,272,800 |
| 2021/9/9 |
2,686 |
2,718 |
2,685 |
2,696 |
-0.07% |
835,500 |
| 2021/9/8 |
2,699 |
2,702 |
2,677 |
2,698 |
-0.04% |
1,042,700 |
| 2021/9/7 |
2,727 |
2,727 |
2,686 |
2,699 |
-0.15% |
886,100 |
| 2021/9/6 |
2,703 |
2,737 |
2,696 |
2,703 |
+0.48% |
1,224,800 |
| 2021/9/3 |
2,662 |
2,700 |
2,646 |
2,690 |
+1.89% |
1,188,600 |
| 2021/9/2 |
2,669 |
2,684 |
2,636 |
2,640 |
-1.05% |
895,300 |
| 2021/9/1 |
2,620 |
2,687 |
2,610 |
2,668 |
+1.99% |
922,400 |
| 2021/8/31 |
2,588 |
2,632 |
2,549 |
2,616 |
+0.19% |
1,619,000 |
| 2021/8/30 |
2,636 |
2,639 |
2,589 |
2,611 |
+0.00% |
731,000 |
| 2021/8/27 |
2,578 |
2,614 |
2,570 |
2,611 |
+1.28% |
1,101,300 |
| 2021/8/26 |
2,603 |
2,618 |
2,570 |
2,578 |
-0.77% |
725,200 |
| 2021/8/25 |
2,569 |
2,619 |
2,562 |
2,598 |
+0.62% |
777,200 |
| 2021/8/24 |
2,565 |
2,594 |
2,562 |
2,582 |
-0.62% |
732,700 |
| 2021/8/23 |
2,545 |
2,607 |
2,540 |
2,598 |
+2.77% |
800,400 |
| 2021/8/20 |
2,511 |
2,547 |
2,506 |
2,528 |
+0.60% |
626,400 |
| 2021/8/19 |
2,547 |
2,571 |
2,509 |
2,513 |
-2.79% |
749,900 |
| 2021/8/18 |
2,549 |
2,600 |
2,535 |
2,585 |
+2.30% |
742,600 |
| 2021/8/17 |
2,500 |
2,542 |
2,492 |
2,527 |
+1.32% |
706,600 |
| 2021/8/16 |
2,511 |
2,514 |
2,472 |
2,494 |
-1.23% |
630,600 |
| 2021/8/13 |
2,540 |
2,552 |
2,519 |
2,525 |
-0.55% |
526,400 |
| 2021/8/12 |
2,569 |
2,575 |
2,538 |
2,539 |
-0.55% |
359,600 |
| 2021/8/11 |
2,573 |
2,582 |
2,544 |
2,553 |
+0.27% |
666,700 |
| 2021/8/10 |
2,569 |
2,588 |
2,540 |
2,546 |
-0.31% |
846,500 |
| 2021/8/6 |
2,613 |
2,640 |
2,499 |
2,554 |
-2.26% |
1,349,300 |
| 2021/8/5 |
2,606 |
2,624 |
2,595 |
2,613 |
-0.19% |
586,400 |
| 2021/8/4 |
2,625 |
2,646 |
2,606 |
2,618 |
-0.38% |
884,100 |
| 2021/8/3 |
2,604 |
2,632 |
2,596 |
2,628 |
+0.69% |
715,800 |
| 2021/8/2 |
2,574 |
2,626 |
2,574 |
2,610 |
+1.71% |
799,100 |
| 2021/7/30 |
2,601 |
2,610 |
2,566 |
2,566 |
-0.62% |
1,252,000 |
| 2021/7/29 |
2,561 |
2,593 |
2,551 |
2,582 |
+0.82% |
734,800 |
| 2021/7/28 |
2,558 |
2,614 |
2,545 |
2,561 |
-1.50% |
939,700 |
| 2021/7/27 |
2,575 |
2,612 |
2,568 |
2,600 |
+2.40% |
1,454,600 |
| 2021/7/26 |
2,553 |
2,569 |
2,535 |
2,539 |
+1.12% |
1,170,400 |
| 2021/7/21 |
2,510 |
2,544 |
2,501 |
2,511 |
+2.36% |
1,109,700 |
| 2021/7/20 |
2,442 |
2,476 |
2,419 |
2,453 |
-1.01% |
802,900 |
| 2021/7/19 |
2,457 |
2,489 |
2,442 |
2,478 |
+0.69% |
931,700 |
| 2021/7/16 |
2,459 |
2,490 |
2,450 |
2,461 |
-1.20% |
1,552,000 |
| 2021/7/15 |
2,513 |
2,524 |
2,490 |
2,491 |
-1.93% |
905,300 |
| 2021/7/14 |
2,482 |
2,550 |
2,469 |
2,540 |
+2.96% |
1,632,500 |
| 2021/7/13 |
2,450 |
2,477 |
2,445 |
2,467 |
+0.78% |
813,400 |
| 2021/7/12 |
2,442 |
2,460 |
2,435 |
2,448 |
+2.99% |
814,600 |
| 2021/7/9 |
2,342 |
2,384 |
2,322 |
2,377 |
+0.21% |
1,268,300 |
| 2021/7/8 |
2,403 |
2,414 |
2,372 |
2,372 |
-1.17% |
1,128,600 |
| 2021/7/7 |
2,390 |
2,404 |
2,357 |
2,400 |
-0.62% |
792,900 |
| 2021/7/6 |
2,419 |
2,443 |
2,412 |
2,415 |
+0.00% |
659,400 |
| 2021/7/5 |
2,415 |
2,429 |
2,403 |
2,415 |
+0.00% |
616,700 |
| 2021/7/2 |
2,368 |
2,421 |
2,361 |
2,415 |
+1.98% |
829,000 |
| 2021/7/1 |
2,351 |
2,394 |
2,351 |
2,368 |
+0.81% |
736,200 |
| 2021/6/30 |
2,360 |
2,388 |
2,349 |
2,349 |
-0.09% |
719,000 |
| 2021/6/29 |
2,373 |
2,374 |
2,336 |
2,351 |
-1.88% |
1,345,900 |
| 2021/6/28 |
2,397 |
2,397 |
2,377 |
2,396 |
+0.80% |
682,400 |
| 2021/6/25 |
2,401 |
2,405 |
2,373 |
2,377 |
-0.13% |
590,700 |
| 2021/6/24 |
2,408 |
2,410 |
2,369 |
2,380 |
-1.12% |
574,600 |
| 2021/6/23 |
2,418 |
2,438 |
2,398 |
2,407 |
-0.45% |
826,200 |
| 2021/6/22 |
2,409 |
2,431 |
2,395 |
2,418 |
+4.00% |
938,800 |
| 2021/6/21 |
2,370 |
2,370 |
2,305 |
2,325 |
-3.25% |
892,800 |
| 2021/6/18 |
2,453 |
2,455 |
2,394 |
2,403 |
-1.48% |
1,824,100 |
| 2021/6/17 |
2,443 |
2,466 |
2,426 |
2,439 |
+0.45% |
974,800 |
| 2021/6/16 |
2,419 |
2,450 |
2,411 |
2,428 |
-0.57% |
1,043,600 |
| 2021/6/15 |
2,415 |
2,462 |
2,413 |
2,442 |
+1.29% |
864,400 |
| 2021/6/14 |
2,401 |
2,429 |
2,398 |
2,411 |
+0.54% |
713,000 |
| 2021/6/11 |
2,394 |
2,424 |
2,375 |
2,398 |
+0.21% |
999,500 |
| 2021/6/10 |
2,417 |
2,417 |
2,389 |
2,393 |
-0.50% |
862,400 |
| 2021/6/9 |
2,435 |
2,451 |
2,404 |
2,405 |
-2.91% |
1,071,500 |
| 2021/6/8 |
2,452 |
2,504 |
2,452 |
2,477 |
+0.36% |
883,100 |
| 2021/6/7 |
2,481 |
2,488 |
2,458 |
2,468 |
+0.49% |
600,900 |
| 2021/6/4 |
2,425 |
2,463 |
2,399 |
2,456 |
+2.63% |
1,100,400 |
| 2021/6/3 |
2,391 |
2,411 |
2,376 |
2,393 |
-0.50% |
860,500 |
| 2021/6/2 |
2,365 |
2,418 |
2,351 |
2,405 |
+1.14% |
992,500 |
| 2021/6/1 |
2,382 |
2,410 |
2,364 |
2,378 |
+0.81% |
827,100 |
| 2021/5/31 |
2,388 |
2,398 |
2,358 |
2,359 |
-1.46% |
628,500 |
| 2021/5/28 |
2,400 |
2,421 |
2,377 |
2,394 |
+1.14% |
1,155,300 |
| 2021/5/27 |
2,340 |
2,381 |
2,320 |
2,367 |
-0.08% |
3,608,500 |
| 2021/5/26 |
2,365 |
2,401 |
2,357 |
2,369 |
+0.25% |
1,208,000 |
| 2021/5/25 |
2,326 |
2,368 |
2,326 |
2,363 |
+1.59% |
1,062,700 |
| 2021/5/24 |
2,271 |
2,333 |
2,270 |
2,326 |
+1.39% |
690,400 |
| 2021/5/21 |
2,295 |
2,299 |
2,267 |
2,294 |
+0.66% |
852,000 |
| 2021/5/20 |
2,254 |
2,296 |
2,244 |
2,279 |
+0.26% |
791,700 |
| 2021/5/19 |
2,253 |
2,307 |
2,251 |
2,273 |
-2.11% |
1,238,800 |
| 2021/5/18 |
2,281 |
2,358 |
2,280 |
2,322 |
+1.66% |
1,719,200 |
| 2021/5/17 |
2,306 |
2,329 |
2,272 |
2,284 |
-1.51% |
1,220,600 |
| 2021/5/14 |
2,251 |
2,324 |
2,249 |
2,319 |
+9.49% |
2,142,400 |
| 2021/5/13 |
2,163 |
2,178 |
2,112 |
2,118 |
-2.04% |
964,800 |
| 2021/5/12 |
2,185 |
2,200 |
2,129 |
2,162 |
-3.27% |
1,127,000 |
| 2021/5/11 |
2,268 |
2,280 |
2,223 |
2,235 |
-2.70% |
758,700 |
| 2021/5/10 |
2,272 |
2,302 |
2,268 |
2,297 |
+1.91% |
521,100 |
| 2021/5/7 |
2,226 |
2,259 |
2,210 |
2,254 |
+0.58% |
698,400 |
| 2021/5/6 |
2,196 |
2,245 |
2,194 |
2,241 |
+3.22% |
860,900 |
| 2021/4/30 |
2,205 |
2,214 |
2,164 |
2,171 |
-1.41% |
891,400 |
| 2021/4/28 |
2,222 |
2,225 |
2,201 |
2,202 |
-0.77% |
578,200 |
| 2021/4/27 |
2,238 |
2,243 |
2,216 |
2,219 |
-1.11% |
724,200 |
| 2021/4/26 |
2,247 |
2,252 |
2,217 |
2,244 |
+0.40% |
520,000 |
| 2021/4/23 |
2,229 |
2,238 |
2,206 |
2,235 |
-0.04% |
452,100 |
| 2021/4/22 |
2,208 |
2,238 |
2,195 |
2,236 |
+2.19% |
641,500 |
| 2021/4/21 |
2,190 |
2,206 |
2,176 |
2,188 |
-0.64% |
827,000 |
| 2021/4/20 |
2,245 |
2,245 |
2,193 |
2,202 |
-2.78% |
773,100 |
| 2021/4/19 |
2,282 |
2,282 |
2,259 |
2,265 |
-0.79% |
349,500 |
| 2021/4/16 |
2,274 |
2,298 |
2,267 |
2,283 |
+0.35% |
594,800 |
| 2021/4/15 |
2,263 |
2,298 |
2,262 |
2,275 |
+1.25% |
449,600 |
| 2021/4/14 |
2,274 |
2,281 |
2,245 |
2,247 |
-2.35% |
698,600 |
| 2021/4/13 |
2,321 |
2,336 |
2,297 |
2,301 |
-0.35% |
699,000 |
| 2021/4/12 |
2,295 |
2,324 |
2,294 |
2,309 |
+0.74% |
734,500 |
| 2021/4/9 |
2,281 |
2,315 |
2,271 |
2,292 |
+1.46% |
825,500 |
| 2021/4/8 |
2,279 |
2,282 |
2,240 |
2,259 |
-1.35% |
910,900 |
| 2021/4/7 |
2,278 |
2,292 |
2,260 |
2,290 |
+1.10% |
1,249,200 |
| 2021/4/6 |
2,297 |
2,316 |
2,254 |
2,265 |
-0.44% |
912,100 |
| 2021/4/5 |
2,299 |
2,299 |
2,261 |
2,275 |
+0.26% |
836,100 |
| 2021/4/2 |
2,301 |
2,303 |
2,254 |
2,269 |
-1.18% |
782,600 |
| 2021/4/1 |
2,356 |
2,368 |
2,288 |
2,296 |
-0.99% |
841,700 |
| 2021/3/31 |
2,305 |
2,335 |
2,296 |
2,319 |
-0.94% |
1,314,800 |
| 2021/3/30 |
2,340 |
2,350 |
2,294 |
2,341 |
-1.18% |
1,165,800 |
| 2021/3/29 |
2,432 |
2,434 |
2,347 |
2,369 |
-1.70% |
1,116,800 |
| 2021/3/26 |
2,444 |
2,450 |
2,396 |
2,410 |
-0.25% |
967,900 |
| 2021/3/25 |
2,398 |
2,428 |
2,369 |
2,416 |
+2.59% |
1,124,500 |
| 2021/3/24 |
2,410 |
2,419 |
2,350 |
2,355 |
-3.72% |
1,062,200 |
| 2021/3/23 |
2,465 |
2,491 |
2,442 |
2,446 |
+1.16% |
1,569,700 |
| 2021/3/22 |
2,413 |
2,421 |
2,369 |
2,418 |
-0.82% |
1,143,800 |
|
