日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/2/16 |
386 |
386 |
385 |
385 |
+0.00% |
193,200 |
2021/2/15 |
385 |
386 |
385 |
385 |
-0.26% |
25,400 |
2021/2/12 |
385 |
386 |
385 |
386 |
+0.52% |
446,000 |
2021/2/10 |
385 |
386 |
384 |
384 |
-0.26% |
88,700 |
2021/2/9 |
385 |
385 |
385 |
385 |
+0.00% |
6,900 |
2021/2/8 |
385 |
386 |
385 |
385 |
+0.00% |
13,100 |
2021/2/5 |
385 |
386 |
385 |
385 |
+0.00% |
62,500 |
2021/2/4 |
385 |
386 |
385 |
385 |
+0.00% |
16,500 |
2021/2/3 |
385 |
385 |
385 |
385 |
+0.00% |
14,600 |
2021/2/2 |
385 |
386 |
385 |
385 |
+0.00% |
15,900 |
2021/2/1 |
385 |
386 |
384 |
385 |
+0.26% |
15,400 |
2021/1/29 |
385 |
386 |
384 |
384 |
-0.26% |
9,600 |
2021/1/28 |
385 |
386 |
385 |
385 |
+0.26% |
66,700 |
2021/1/27 |
385 |
385 |
384 |
384 |
-0.52% |
95,600 |
2021/1/26 |
385 |
386 |
385 |
386 |
+0.26% |
5,500 |
2021/1/25 |
385 |
385 |
385 |
385 |
+0.00% |
10,900 |
2021/1/22 |
385 |
385 |
384 |
385 |
+0.26% |
7,200 |
2021/1/21 |
385 |
385 |
384 |
384 |
-0.26% |
19,500 |
2021/1/20 |
384 |
385 |
384 |
385 |
+0.26% |
5,700 |
2021/1/19 |
385 |
385 |
384 |
384 |
-0.26% |
13,600 |
2021/1/18 |
384 |
385 |
384 |
385 |
+0.00% |
2,000 |
2021/1/15 |
385 |
385 |
384 |
385 |
+0.26% |
13,500 |
2021/1/14 |
385 |
385 |
384 |
384 |
+0.00% |
10,300 |
2021/1/13 |
384 |
385 |
384 |
384 |
+0.00% |
20,100 |
2021/1/12 |
385 |
386 |
384 |
384 |
-0.26% |
5,000 |
2021/1/8 |
385 |
385 |
385 |
385 |
+0.00% |
1,300 |
2021/1/7 |
385 |
385 |
385 |
385 |
+0.00% |
2,500 |
2021/1/6 |
384 |
386 |
384 |
385 |
+0.26% |
43,900 |
2021/1/5 |
385 |
385 |
384 |
384 |
+0.00% |
9,400 |
2021/1/4 |
385 |
386 |
384 |
384 |
-0.26% |
93,300 |
2020/12/30 |
386 |
386 |
385 |
385 |
+0.00% |
2,100 |
2020/12/29 |
385 |
386 |
385 |
385 |
+0.00% |
83,200 |
2020/12/28 |
385 |
386 |
385 |
385 |
-0.26% |
2,700 |
2020/12/25 |
385 |
386 |
385 |
386 |
+0.26% |
6,900 |
2020/12/24 |
385 |
386 |
384 |
385 |
+0.26% |
127,600 |
2020/12/23 |
384 |
385 |
384 |
384 |
+0.00% |
260,000 |
2020/12/22 |
384 |
385 |
383 |
384 |
-0.26% |
59,400 |
2020/12/21 |
384 |
385 |
383 |
385 |
+0.26% |
36,400 |
2020/12/18 |
384 |
385 |
384 |
384 |
+0.00% |
124,900 |
2020/12/17 |
384 |
385 |
384 |
384 |
+0.00% |
300,400 |
2020/12/16 |
384 |
385 |
384 |
384 |
+0.00% |
15,800 |
2020/12/15 |
385 |
385 |
384 |
384 |
+0.00% |
163,700 |
2020/12/14 |
384 |
385 |
384 |
384 |
+0.00% |
39,400 |
2020/12/11 |
384 |
385 |
384 |
384 |
+0.00% |
89,400 |
2020/12/10 |
384 |
385 |
384 |
384 |
-0.26% |
87,300 |
2020/12/9 |
385 |
385 |
384 |
385 |
+0.00% |
56,700 |
2020/12/8 |
385 |
385 |
384 |
385 |
+0.26% |
28,600 |
2020/12/7 |
385 |
385 |
384 |
384 |
+0.00% |
21,100 |
2020/12/4 |
384 |
384 |
384 |
384 |
+0.00% |
29,600 |
2020/12/3 |
384 |
384 |
384 |
384 |
+0.00% |
4,800 |
2020/12/2 |
385 |
385 |
384 |
384 |
+0.00% |
91,300 |
2020/12/1 |
384 |
385 |
384 |
384 |
+0.00% |
80,800 |
2020/11/30 |
383 |
384 |
383 |
384 |
+0.00% |
180,000 |
2020/11/27 |
384 |
384 |
383 |
384 |
+0.26% |
39,500 |
2020/11/26 |
383 |
384 |
383 |
383 |
+0.00% |
116,500 |
2020/11/25 |
384 |
385 |
383 |
383 |
-0.26% |
151,900 |
2020/11/24 |
384 |
385 |
383 |
384 |
+0.00% |
910,600 |
2020/11/20 |
384 |
385 |
384 |
384 |
-0.26% |
394,500 |
2020/11/19 |
385 |
386 |
384 |
385 |
-0.52% |
1,288,300 |
2020/11/18 |
395 |
407 |
384 |
387 |
-12.64% |
2,698,700 |
2020/11/17 |
440 |
470 |
430 |
443 |
-0.45% |
372,600 |
2020/11/16 |
452 |
455 |
430 |
445 |
-5.92% |
326,900 |
2020/11/13 |
469 |
477 |
464 |
473 |
+0.21% |
210,000 |
2020/11/12 |
460 |
473 |
460 |
472 |
+2.39% |
116,200 |
2020/11/11 |
462 |
465 |
458 |
461 |
-0.22% |
53,100 |
2020/11/10 |
455 |
465 |
453 |
462 |
+1.54% |
83,200 |
2020/11/9 |
460 |
462 |
447 |
455 |
-2.78% |
212,200 |
2020/11/6 |
459 |
468 |
454 |
468 |
+2.41% |
153,800 |
2020/11/5 |
448 |
457 |
447 |
457 |
+1.33% |
132,100 |
2020/11/4 |
448 |
464 |
445 |
451 |
+4.40% |
367,100 |
2020/11/2 |
436 |
438 |
424 |
432 |
-1.14% |
146,100 |
2020/10/30 |
430 |
444 |
430 |
437 |
+1.63% |
249,000 |
2020/10/29 |
428 |
433 |
426 |
430 |
-0.23% |
134,000 |
2020/10/28 |
428 |
432 |
420 |
431 |
+1.17% |
193,400 |
2020/10/27 |
420 |
427 |
417 |
426 |
+0.00% |
142,100 |
2020/10/26 |
426 |
431 |
422 |
426 |
+0.95% |
154,100 |
2020/10/23 |
436 |
439 |
407 |
422 |
-3.21% |
604,700 |
2020/10/22 |
443 |
444 |
431 |
436 |
-2.46% |
195,600 |
2020/10/21 |
445 |
455 |
440 |
447 |
+0.45% |
139,000 |
2020/10/20 |
444 |
449 |
441 |
445 |
-0.22% |
63,300 |
2020/10/19 |
454 |
457 |
443 |
446 |
-0.45% |
127,200 |
2020/10/16 |
431 |
458 |
431 |
448 |
+3.94% |
346,900 |
2020/10/15 |
431 |
437 |
430 |
431 |
-0.69% |
132,200 |
2020/10/14 |
428 |
434 |
428 |
434 |
+0.46% |
147,400 |
2020/10/13 |
432 |
433 |
427 |
432 |
-1.37% |
130,200 |
2020/10/12 |
431 |
438 |
423 |
438 |
+0.23% |
322,600 |
2020/10/9 |
431 |
438 |
424 |
437 |
-0.46% |
353,100 |
2020/10/8 |
446 |
452 |
428 |
439 |
+0.00% |
450,100 |
2020/10/7 |
436 |
503 |
430 |
439 |
+0.69% |
1,860,300 |
2020/10/6 |
415 |
440 |
411 |
436 |
+3.81% |
530,700 |
2020/10/5 |
401 |
430 |
401 |
420 |
+9.09% |
1,894,700 |
2020/10/2 |
385 |
385 |
385 |
385 |
+26.23% |
222,600 |
2020/9/30 |
304 |
306 |
303 |
305 |
+1.33% |
30,400 |
2020/9/29 |
299 |
304 |
299 |
301 |
-0.99% |
23,500 |
2020/9/28 |
300 |
304 |
300 |
304 |
+1.67% |
30,000 |
2020/9/25 |
293 |
300 |
293 |
299 |
+1.36% |
28,400 |
2020/9/24 |
299 |
300 |
295 |
295 |
-1.34% |
28,400 |
2020/9/23 |
297 |
300 |
296 |
299 |
+1.01% |
28,900 |
2020/9/18 |
294 |
297 |
292 |
296 |
+0.68% |
31,000 |
2020/9/17 |
289 |
294 |
288 |
294 |
+2.44% |
28,800 |
2020/9/16 |
286 |
287 |
279 |
287 |
+0.70% |
41,500 |
2020/9/15 |
286 |
286 |
283 |
285 |
+0.00% |
24,600 |
2020/9/14 |
280 |
287 |
280 |
285 |
+1.79% |
24,900 |
2020/9/11 |
277 |
281 |
277 |
280 |
+1.45% |
23,800 |
2020/9/10 |
278 |
279 |
275 |
276 |
+0.73% |
5,500 |
2020/9/9 |
282 |
282 |
272 |
274 |
-3.52% |
32,500 |
2020/9/8 |
282 |
286 |
280 |
284 |
+0.71% |
10,400 |
2020/9/7 |
280 |
284 |
278 |
282 |
+1.81% |
10,600 |
2020/9/4 |
280 |
280 |
275 |
277 |
-1.07% |
3,100 |
2020/9/3 |
281 |
281 |
279 |
280 |
+0.72% |
2,600 |
2020/9/2 |
278 |
279 |
277 |
278 |
-0.71% |
9,100 |
2020/9/1 |
280 |
280 |
279 |
280 |
+0.00% |
9,000 |
2020/8/31 |
276 |
280 |
276 |
280 |
+1.45% |
4,500 |
2020/8/28 |
277 |
279 |
276 |
276 |
-0.36% |
8,900 |
2020/8/27 |
281 |
281 |
274 |
277 |
-0.36% |
4,600 |
2020/8/26 |
280 |
281 |
271 |
278 |
+0.00% |
18,100 |
2020/8/25 |
277 |
280 |
276 |
278 |
+0.00% |
2,600 |
2020/8/24 |
277 |
278 |
276 |
278 |
+0.36% |
1,000 |
2020/8/21 |
277 |
279 |
276 |
277 |
+0.00% |
8,000 |
2020/8/20 |
280 |
282 |
277 |
277 |
-0.72% |
7,600 |
2020/8/19 |
278 |
279 |
276 |
279 |
+1.82% |
4,000 |
2020/8/18 |
271 |
275 |
271 |
274 |
-0.72% |
3,100 |
2020/8/17 |
278 |
278 |
273 |
276 |
-0.72% |
7,800 |
|