| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/21 |
2,912 |
2,993 |
2,905 |
2,957 |
-2.73% |
345,600 |
| 2021/9/17 |
3,045 |
3,085 |
3,025 |
3,040 |
-0.49% |
280,500 |
| 2021/9/16 |
3,070 |
3,095 |
3,025 |
3,055 |
+0.16% |
273,700 |
| 2021/9/15 |
3,050 |
3,075 |
3,025 |
3,050 |
-0.65% |
208,100 |
| 2021/9/14 |
3,045 |
3,080 |
3,030 |
3,070 |
+1.15% |
282,000 |
| 2021/9/13 |
3,030 |
3,035 |
2,977 |
3,035 |
+0.00% |
258,000 |
| 2021/9/10 |
3,045 |
3,045 |
2,958 |
3,035 |
+1.00% |
624,200 |
| 2021/9/9 |
2,966 |
3,015 |
2,944 |
3,005 |
-0.99% |
410,600 |
| 2021/9/8 |
2,992 |
3,040 |
2,972 |
3,035 |
+1.00% |
435,700 |
| 2021/9/7 |
2,969 |
3,070 |
2,961 |
3,005 |
+2.95% |
854,200 |
| 2021/9/6 |
2,825 |
2,945 |
2,803 |
2,919 |
+4.06% |
728,500 |
| 2021/9/3 |
2,701 |
2,825 |
2,700 |
2,805 |
+4.43% |
621,700 |
| 2021/9/2 |
2,664 |
2,686 |
2,631 |
2,686 |
+0.56% |
301,300 |
| 2021/9/1 |
2,608 |
2,677 |
2,602 |
2,671 |
+2.65% |
469,200 |
| 2021/8/31 |
2,551 |
2,622 |
2,540 |
2,602 |
+1.40% |
527,300 |
| 2021/8/30 |
2,530 |
2,566 |
2,525 |
2,566 |
+2.19% |
267,500 |
| 2021/8/27 |
2,492 |
2,517 |
2,475 |
2,511 |
+0.36% |
201,100 |
| 2021/8/26 |
2,498 |
2,533 |
2,498 |
2,502 |
+0.97% |
320,100 |
| 2021/8/25 |
2,508 |
2,544 |
2,472 |
2,478 |
+0.53% |
261,500 |
| 2021/8/24 |
2,445 |
2,487 |
2,425 |
2,465 |
+2.03% |
552,500 |
| 2021/8/23 |
2,416 |
2,430 |
2,363 |
2,416 |
+1.51% |
438,300 |
| 2021/8/20 |
2,452 |
2,477 |
2,373 |
2,380 |
-4.57% |
474,300 |
| 2021/8/19 |
2,521 |
2,549 |
2,485 |
2,494 |
-2.99% |
381,800 |
| 2021/8/18 |
2,528 |
2,583 |
2,500 |
2,571 |
+0.59% |
401,700 |
| 2021/8/17 |
2,658 |
2,693 |
2,556 |
2,556 |
-3.55% |
334,600 |
| 2021/8/16 |
2,660 |
2,678 |
2,626 |
2,650 |
+0.65% |
371,400 |
| 2021/8/13 |
2,694 |
2,702 |
2,585 |
2,633 |
-3.20% |
626,400 |
| 2021/8/12 |
2,831 |
2,834 |
2,714 |
2,720 |
-4.23% |
791,800 |
| 2021/8/11 |
2,971 |
3,075 |
2,823 |
2,840 |
-3.50% |
770,500 |
| 2021/8/10 |
2,913 |
2,972 |
2,903 |
2,943 |
+1.24% |
463,900 |
| 2021/8/6 |
2,866 |
2,909 |
2,840 |
2,907 |
+0.76% |
316,500 |
| 2021/8/5 |
2,819 |
2,885 |
2,815 |
2,885 |
+2.41% |
195,100 |
| 2021/8/4 |
2,815 |
2,844 |
2,793 |
2,817 |
-1.68% |
240,800 |
| 2021/8/3 |
2,748 |
2,867 |
2,741 |
2,865 |
+1.24% |
317,600 |
| 2021/8/2 |
2,707 |
2,841 |
2,695 |
2,830 |
+5.75% |
343,000 |
| 2021/7/30 |
2,704 |
2,706 |
2,648 |
2,676 |
-1.51% |
401,700 |
| 2021/7/29 |
2,750 |
2,750 |
2,706 |
2,717 |
-0.29% |
329,700 |
| 2021/7/28 |
2,752 |
2,759 |
2,707 |
2,725 |
-0.98% |
250,500 |
| 2021/7/27 |
2,750 |
2,799 |
2,742 |
2,752 |
+1.07% |
279,100 |
| 2021/7/26 |
2,728 |
2,739 |
2,697 |
2,723 |
+1.57% |
328,400 |
| 2021/7/21 |
2,702 |
2,728 |
2,679 |
2,681 |
+1.86% |
271,600 |
| 2021/7/20 |
2,654 |
2,679 |
2,631 |
2,632 |
-2.66% |
241,700 |
| 2021/7/19 |
2,750 |
2,779 |
2,679 |
2,704 |
-3.74% |
233,000 |
| 2021/7/16 |
2,770 |
2,837 |
2,761 |
2,809 |
+0.39% |
190,900 |
| 2021/7/15 |
2,800 |
2,836 |
2,791 |
2,798 |
-1.20% |
173,400 |
| 2021/7/14 |
2,799 |
2,858 |
2,790 |
2,832 |
-0.60% |
170,400 |
| 2021/7/13 |
2,822 |
2,859 |
2,814 |
2,849 |
+1.42% |
238,300 |
| 2021/7/12 |
2,779 |
2,844 |
2,770 |
2,809 |
+4.85% |
451,800 |
| 2021/7/9 |
2,672 |
2,705 |
2,629 |
2,679 |
-1.58% |
566,200 |
| 2021/7/8 |
2,757 |
2,774 |
2,719 |
2,722 |
-2.99% |
376,100 |
| 2021/7/7 |
2,813 |
2,870 |
2,794 |
2,806 |
-2.64% |
202,200 |
| 2021/7/6 |
2,831 |
2,892 |
2,825 |
2,882 |
+0.95% |
159,700 |
| 2021/7/5 |
2,880 |
2,905 |
2,853 |
2,855 |
-1.75% |
210,300 |
| 2021/7/2 |
2,872 |
2,919 |
2,862 |
2,906 |
+1.54% |
263,600 |
| 2021/7/1 |
2,859 |
2,892 |
2,846 |
2,862 |
+0.28% |
207,400 |
| 2021/6/30 |
2,860 |
2,865 |
2,824 |
2,854 |
+0.00% |
283,900 |
| 2021/6/29 |
2,860 |
2,863 |
2,820 |
2,854 |
-1.86% |
301,500 |
| 2021/6/28 |
2,951 |
2,962 |
2,897 |
2,908 |
-1.46% |
213,100 |
| 2021/6/25 |
2,950 |
2,977 |
2,919 |
2,951 |
+1.76% |
225,800 |
| 2021/6/24 |
2,889 |
2,945 |
2,870 |
2,900 |
-0.21% |
150,700 |
| 2021/6/23 |
2,883 |
2,931 |
2,880 |
2,906 |
+0.80% |
193,500 |
| 2021/6/22 |
2,838 |
2,916 |
2,826 |
2,883 |
+4.68% |
396,800 |
| 2021/6/21 |
2,796 |
2,804 |
2,719 |
2,754 |
-4.24% |
486,700 |
| 2021/6/18 |
2,952 |
2,957 |
2,872 |
2,876 |
-3.23% |
298,600 |
| 2021/6/17 |
2,971 |
2,987 |
2,943 |
2,972 |
-0.93% |
316,900 |
| 2021/6/16 |
2,990 |
3,015 |
2,971 |
3,000 |
+0.64% |
299,700 |
| 2021/6/15 |
2,946 |
2,985 |
2,918 |
2,981 |
+1.26% |
435,100 |
| 2021/6/14 |
2,935 |
2,951 |
2,898 |
2,944 |
+1.27% |
294,400 |
| 2021/6/11 |
2,922 |
2,938 |
2,864 |
2,907 |
+0.45% |
417,800 |
| 2021/6/10 |
2,905 |
2,940 |
2,888 |
2,894 |
-0.89% |
300,300 |
| 2021/6/9 |
2,955 |
2,962 |
2,917 |
2,920 |
-0.48% |
274,200 |
| 2021/6/8 |
2,969 |
2,994 |
2,931 |
2,934 |
-1.71% |
279,200 |
| 2021/6/7 |
3,095 |
3,095 |
2,978 |
2,985 |
-3.55% |
302,400 |
| 2021/6/4 |
3,110 |
3,145 |
3,065 |
3,095 |
-0.48% |
226,300 |
| 2021/6/3 |
3,070 |
3,165 |
3,045 |
3,110 |
+2.98% |
691,300 |
| 2021/6/2 |
2,901 |
3,030 |
2,901 |
3,020 |
+6.53% |
714,100 |
| 2021/6/1 |
2,886 |
2,895 |
2,819 |
2,835 |
-0.25% |
225,900 |
| 2021/5/31 |
2,911 |
2,920 |
2,838 |
2,842 |
-3.10% |
380,700 |
| 2021/5/28 |
2,984 |
3,040 |
2,919 |
2,933 |
+0.89% |
599,400 |
| 2021/5/27 |
2,924 |
3,040 |
2,906 |
2,907 |
-0.38% |
822,600 |
| 2021/5/26 |
2,870 |
2,952 |
2,865 |
2,918 |
+2.10% |
601,900 |
| 2021/5/25 |
2,779 |
2,869 |
2,773 |
2,858 |
+3.63% |
459,000 |
| 2021/5/24 |
2,688 |
2,794 |
2,688 |
2,758 |
+2.99% |
276,200 |
| 2021/5/21 |
2,670 |
2,725 |
2,667 |
2,678 |
-0.19% |
276,400 |
| 2021/5/20 |
2,748 |
2,760 |
2,667 |
2,683 |
-4.21% |
648,500 |
| 2021/5/19 |
2,724 |
2,814 |
2,710 |
2,801 |
+4.75% |
1,141,500 |
| 2021/5/18 |
2,494 |
2,686 |
2,463 |
2,674 |
+9.41% |
876,800 |
| 2021/5/17 |
2,510 |
2,529 |
2,421 |
2,444 |
-1.09% |
301,500 |
| 2021/5/14 |
2,505 |
2,507 |
2,421 |
2,471 |
+1.06% |
387,000 |
| 2021/5/13 |
2,447 |
2,508 |
2,440 |
2,445 |
-1.61% |
463,200 |
| 2021/5/12 |
2,579 |
2,597 |
2,454 |
2,485 |
-3.53% |
545,800 |
| 2021/5/11 |
2,797 |
2,823 |
2,566 |
2,576 |
-7.57% |
848,600 |
| 2021/5/10 |
2,832 |
2,843 |
2,770 |
2,787 |
-1.59% |
448,900 |
| 2021/5/7 |
2,775 |
2,848 |
2,763 |
2,832 |
+2.68% |
496,300 |
| 2021/5/6 |
2,671 |
2,774 |
2,652 |
2,758 |
+4.00% |
570,300 |
| 2021/4/30 |
2,643 |
2,691 |
2,642 |
2,652 |
+0.95% |
308,900 |
| 2021/4/28 |
2,633 |
2,641 |
2,620 |
2,627 |
-0.30% |
190,500 |
| 2021/4/27 |
2,624 |
2,660 |
2,613 |
2,635 |
+0.19% |
187,100 |
| 2021/4/26 |
2,653 |
2,657 |
2,610 |
2,630 |
-0.38% |
232,800 |
| 2021/4/23 |
2,613 |
2,669 |
2,611 |
2,640 |
+0.00% |
282,400 |
| 2021/4/22 |
2,596 |
2,640 |
2,589 |
2,640 |
+3.69% |
250,000 |
| 2021/4/21 |
2,563 |
2,573 |
2,518 |
2,546 |
-2.56% |
376,300 |
| 2021/4/20 |
2,628 |
2,630 |
2,601 |
2,613 |
-1.69% |
251,800 |
| 2021/4/19 |
2,632 |
2,676 |
2,630 |
2,658 |
+0.99% |
205,700 |
| 2021/4/16 |
2,612 |
2,649 |
2,591 |
2,632 |
+0.88% |
250,700 |
| 2021/4/15 |
2,614 |
2,647 |
2,600 |
2,609 |
+0.38% |
220,200 |
| 2021/4/14 |
2,610 |
2,632 |
2,590 |
2,599 |
-1.03% |
291,700 |
| 2021/4/13 |
2,630 |
2,659 |
2,622 |
2,626 |
-0.15% |
329,200 |
| 2021/4/12 |
2,700 |
2,700 |
2,629 |
2,630 |
-1.13% |
191,300 |
| 2021/4/9 |
2,686 |
2,711 |
2,656 |
2,660 |
-0.45% |
319,200 |
| 2021/4/8 |
2,694 |
2,702 |
2,652 |
2,672 |
-1.00% |
272,000 |
| 2021/4/7 |
2,642 |
2,710 |
2,640 |
2,699 |
+2.39% |
328,600 |
| 2021/4/6 |
2,708 |
2,719 |
2,631 |
2,636 |
-1.27% |
243,000 |
| 2021/4/5 |
2,708 |
2,714 |
2,661 |
2,670 |
+1.64% |
207,700 |
| 2021/3/31 |
2,621 |
2,655 |
2,605 |
2,627 |
-0.83% |
317,600 |
| 2021/3/30 |
2,614 |
2,655 |
2,604 |
2,649 |
+1.26% |
374,300 |
| 2021/3/29 |
2,641 |
2,650 |
2,591 |
2,616 |
+0.96% |
509,400 |
| 2021/3/26 |
2,571 |
2,618 |
2,564 |
2,591 |
+0.93% |
450,900 |
| 2021/3/25 |
2,541 |
2,577 |
2,510 |
2,567 |
+1.82% |
371,400 |
| 2021/3/24 |
2,540 |
2,567 |
2,507 |
2,521 |
-2.66% |
567,000 |
| 2021/3/23 |
2,588 |
2,632 |
2,573 |
2,590 |
-0.92% |
483,500 |
| 2021/3/22 |
2,641 |
2,671 |
2,605 |
2,614 |
-2.21% |
469,400 |
| 2021/3/19 |
2,582 |
2,673 |
2,573 |
2,673 |
+2.65% |
584,300 |
|
