| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/17 |
2,890 |
2,935 |
2,876 |
2,910 |
+0.14% |
1,555,300 |
| 2021/9/16 |
2,850 |
2,962 |
2,850 |
2,906 |
-3.77% |
1,918,700 |
| 2021/9/15 |
3,020 |
3,060 |
3,005 |
3,020 |
-1.63% |
562,200 |
| 2021/9/14 |
3,060 |
3,095 |
3,045 |
3,070 |
-0.97% |
674,600 |
| 2021/9/13 |
3,060 |
3,100 |
3,040 |
3,100 |
+1.31% |
671,400 |
| 2021/9/10 |
2,990 |
3,080 |
2,980 |
3,060 |
+2.55% |
1,010,000 |
| 2021/9/9 |
2,939 |
2,998 |
2,938 |
2,984 |
+0.71% |
718,600 |
| 2021/9/8 |
2,912 |
2,968 |
2,876 |
2,963 |
+0.24% |
927,400 |
| 2021/9/7 |
2,924 |
2,963 |
2,911 |
2,956 |
+2.53% |
944,200 |
| 2021/9/6 |
2,860 |
2,884 |
2,848 |
2,883 |
+2.09% |
862,700 |
| 2021/9/3 |
2,785 |
2,826 |
2,758 |
2,824 |
+1.91% |
1,181,100 |
| 2021/9/2 |
2,720 |
2,774 |
2,688 |
2,771 |
+3.09% |
1,428,000 |
| 2021/9/1 |
2,658 |
2,688 |
2,632 |
2,688 |
+0.67% |
810,900 |
| 2021/8/31 |
2,602 |
2,685 |
2,602 |
2,670 |
+3.09% |
906,500 |
| 2021/8/30 |
2,586 |
2,605 |
2,573 |
2,590 |
+1.17% |
413,400 |
| 2021/8/27 |
2,579 |
2,584 |
2,552 |
2,560 |
-0.35% |
420,700 |
| 2021/8/26 |
2,595 |
2,599 |
2,562 |
2,569 |
-0.54% |
353,500 |
| 2021/8/25 |
2,623 |
2,632 |
2,556 |
2,583 |
-1.30% |
499,900 |
| 2021/8/24 |
2,546 |
2,654 |
2,542 |
2,617 |
+4.14% |
1,089,500 |
| 2021/8/23 |
2,468 |
2,525 |
2,468 |
2,513 |
+1.82% |
623,400 |
| 2021/8/20 |
2,479 |
2,488 |
2,455 |
2,468 |
-1.00% |
887,500 |
| 2021/8/19 |
2,490 |
2,507 |
2,470 |
2,493 |
-0.99% |
876,800 |
| 2021/8/18 |
2,548 |
2,553 |
2,512 |
2,518 |
-1.45% |
654,200 |
| 2021/8/17 |
2,546 |
2,584 |
2,544 |
2,555 |
+0.99% |
859,400 |
| 2021/8/16 |
2,549 |
2,559 |
2,491 |
2,530 |
+0.00% |
536,600 |
| 2021/8/13 |
2,525 |
2,535 |
2,498 |
2,530 |
+0.16% |
454,400 |
| 2021/8/12 |
2,510 |
2,554 |
2,509 |
2,526 |
+2.23% |
618,600 |
| 2021/8/11 |
2,450 |
2,475 |
2,447 |
2,471 |
+2.36% |
633,200 |
| 2021/8/10 |
2,423 |
2,451 |
2,407 |
2,414 |
-1.63% |
619,300 |
| 2021/8/6 |
2,472 |
2,483 |
2,430 |
2,454 |
-1.68% |
739,300 |
| 2021/8/5 |
2,460 |
2,499 |
2,452 |
2,496 |
+0.93% |
816,600 |
| 2021/8/4 |
2,480 |
2,503 |
2,468 |
2,473 |
-0.60% |
802,300 |
| 2021/8/3 |
2,459 |
2,497 |
2,458 |
2,488 |
+1.18% |
1,014,000 |
| 2021/8/2 |
2,472 |
2,499 |
2,427 |
2,459 |
+1.82% |
814,900 |
| 2021/7/30 |
2,437 |
2,449 |
2,408 |
2,415 |
-1.02% |
1,132,800 |
| 2021/7/29 |
2,426 |
2,441 |
2,403 |
2,440 |
+0.91% |
839,100 |
| 2021/7/28 |
2,400 |
2,438 |
2,391 |
2,418 |
-0.25% |
732,800 |
| 2021/7/27 |
2,424 |
2,439 |
2,403 |
2,424 |
+0.54% |
618,100 |
| 2021/7/26 |
2,420 |
2,425 |
2,383 |
2,411 |
+0.92% |
823,200 |
| 2021/7/21 |
2,370 |
2,399 |
2,361 |
2,389 |
+2.09% |
814,000 |
| 2021/7/20 |
2,350 |
2,367 |
2,327 |
2,340 |
-1.60% |
688,200 |
| 2021/7/19 |
2,398 |
2,398 |
2,361 |
2,378 |
-0.71% |
844,000 |
| 2021/7/16 |
2,386 |
2,412 |
2,366 |
2,395 |
+0.17% |
1,189,200 |
| 2021/7/15 |
2,392 |
2,410 |
2,361 |
2,391 |
+0.80% |
1,108,900 |
| 2021/7/14 |
2,371 |
2,392 |
2,364 |
2,372 |
-1.13% |
638,000 |
| 2021/7/13 |
2,364 |
2,404 |
2,355 |
2,399 |
+1.70% |
697,400 |
| 2021/7/12 |
2,369 |
2,385 |
2,338 |
2,359 |
+0.86% |
864,400 |
| 2021/7/9 |
2,275 |
2,342 |
2,269 |
2,339 |
+3.09% |
1,052,400 |
| 2021/7/8 |
2,287 |
2,288 |
2,260 |
2,269 |
-0.35% |
587,800 |
| 2021/7/7 |
2,254 |
2,284 |
2,246 |
2,277 |
-0.87% |
417,300 |
| 2021/7/6 |
2,302 |
2,312 |
2,274 |
2,297 |
-0.39% |
338,200 |
| 2021/7/5 |
2,281 |
2,317 |
2,280 |
2,306 |
+1.05% |
392,400 |
| 2021/7/2 |
2,277 |
2,294 |
2,267 |
2,282 |
+0.22% |
322,900 |
| 2021/7/1 |
2,270 |
2,301 |
2,261 |
2,277 |
+0.00% |
450,500 |
| 2021/6/30 |
2,319 |
2,333 |
2,277 |
2,277 |
-0.22% |
598,700 |
| 2021/6/29 |
2,340 |
2,349 |
2,273 |
2,282 |
-2.89% |
1,012,900 |
| 2021/6/28 |
2,298 |
2,367 |
2,292 |
2,350 |
+2.26% |
1,107,700 |
| 2021/6/25 |
2,268 |
2,310 |
2,252 |
2,298 |
+4.60% |
1,579,900 |
| 2021/6/24 |
2,195 |
2,211 |
2,174 |
2,197 |
+0.50% |
531,100 |
| 2021/6/23 |
2,172 |
2,195 |
2,155 |
2,186 |
+1.30% |
459,900 |
| 2021/6/22 |
2,170 |
2,177 |
2,141 |
2,158 |
+2.57% |
783,200 |
| 2021/6/21 |
2,089 |
2,113 |
2,056 |
2,104 |
-1.96% |
732,300 |
| 2021/6/18 |
2,175 |
2,181 |
2,142 |
2,146 |
-0.28% |
537,300 |
| 2021/6/17 |
2,118 |
2,159 |
2,118 |
2,152 |
+1.18% |
645,900 |
| 2021/6/16 |
2,137 |
2,167 |
2,125 |
2,127 |
-0.33% |
427,300 |
| 2021/6/15 |
2,142 |
2,173 |
2,123 |
2,134 |
-0.09% |
504,900 |
| 2021/6/14 |
2,106 |
2,138 |
2,101 |
2,136 |
+2.01% |
436,800 |
| 2021/6/11 |
2,095 |
2,104 |
2,073 |
2,094 |
-0.24% |
345,200 |
| 2021/6/10 |
2,089 |
2,121 |
2,078 |
2,099 |
+0.57% |
425,600 |
| 2021/6/9 |
2,137 |
2,140 |
2,087 |
2,087 |
-2.25% |
439,600 |
| 2021/6/8 |
2,152 |
2,162 |
2,118 |
2,135 |
-1.43% |
322,600 |
| 2021/6/7 |
2,169 |
2,185 |
2,161 |
2,166 |
+0.14% |
229,500 |
| 2021/6/4 |
2,174 |
2,179 |
2,144 |
2,163 |
-0.37% |
367,400 |
| 2021/6/3 |
2,180 |
2,208 |
2,165 |
2,171 |
-0.87% |
326,100 |
| 2021/6/2 |
2,200 |
2,239 |
2,178 |
2,190 |
-0.27% |
521,600 |
| 2021/6/1 |
2,165 |
2,207 |
2,165 |
2,196 |
+1.67% |
378,700 |
| 2021/5/31 |
2,207 |
2,212 |
2,146 |
2,160 |
-1.19% |
321,900 |
| 2021/5/28 |
2,191 |
2,208 |
2,182 |
2,186 |
+0.97% |
444,400 |
| 2021/5/27 |
2,175 |
2,185 |
2,151 |
2,165 |
-0.92% |
656,600 |
| 2021/5/26 |
2,208 |
2,242 |
2,179 |
2,185 |
-1.31% |
365,800 |
| 2021/5/25 |
2,180 |
2,222 |
2,169 |
2,214 |
-0.45% |
466,000 |
| 2021/5/24 |
2,200 |
2,246 |
2,200 |
2,224 |
+0.27% |
371,200 |
| 2021/5/21 |
2,170 |
2,223 |
2,170 |
2,218 |
+2.69% |
696,500 |
| 2021/5/20 |
2,146 |
2,187 |
2,143 |
2,160 |
+0.65% |
362,800 |
| 2021/5/19 |
2,216 |
2,223 |
2,140 |
2,146 |
-4.37% |
801,200 |
| 2021/5/18 |
2,257 |
2,259 |
2,209 |
2,244 |
+0.90% |
553,200 |
| 2021/5/17 |
2,235 |
2,254 |
2,196 |
2,224 |
+0.72% |
610,100 |
| 2021/5/14 |
2,187 |
2,228 |
2,180 |
2,208 |
+2.36% |
675,800 |
| 2021/5/13 |
2,125 |
2,174 |
2,120 |
2,157 |
+0.33% |
479,600 |
| 2021/5/12 |
2,172 |
2,206 |
2,123 |
2,150 |
-1.83% |
667,000 |
| 2021/5/11 |
2,155 |
2,207 |
2,143 |
2,190 |
+2.62% |
1,114,300 |
| 2021/5/10 |
2,094 |
2,156 |
2,086 |
2,134 |
+2.30% |
628,300 |
| 2021/5/7 |
2,070 |
2,094 |
2,060 |
2,086 |
+0.92% |
341,300 |
| 2021/5/6 |
2,088 |
2,114 |
2,059 |
2,067 |
+0.63% |
707,500 |
| 2021/4/30 |
2,028 |
2,064 |
2,022 |
2,054 |
+1.73% |
481,100 |
| 2021/4/28 |
2,019 |
2,025 |
2,004 |
2,019 |
+0.05% |
400,000 |
| 2021/4/27 |
2,019 |
2,030 |
2,009 |
2,018 |
+0.35% |
542,000 |
| 2021/4/26 |
2,035 |
2,045 |
2,009 |
2,011 |
-0.54% |
376,900 |
| 2021/4/23 |
2,018 |
2,042 |
2,007 |
2,022 |
-1.70% |
387,400 |
| 2021/4/22 |
2,043 |
2,063 |
2,030 |
2,057 |
+2.49% |
307,800 |
| 2021/4/21 |
2,025 |
2,031 |
1,994 |
2,007 |
-2.86% |
619,400 |
| 2021/4/20 |
2,123 |
2,123 |
2,057 |
2,066 |
-4.13% |
476,900 |
| 2021/4/19 |
2,141 |
2,175 |
2,132 |
2,155 |
+0.65% |
510,100 |
| 2021/4/16 |
2,146 |
2,161 |
2,127 |
2,141 |
-0.56% |
277,600 |
| 2021/4/15 |
2,119 |
2,154 |
2,116 |
2,153 |
+2.57% |
423,800 |
| 2021/4/14 |
2,087 |
2,105 |
2,071 |
2,099 |
-0.38% |
416,800 |
| 2021/4/13 |
2,134 |
2,144 |
2,107 |
2,107 |
-0.43% |
423,200 |
| 2021/4/12 |
2,143 |
2,148 |
2,111 |
2,116 |
-1.12% |
336,800 |
| 2021/4/9 |
2,159 |
2,191 |
2,133 |
2,140 |
+0.61% |
752,100 |
| 2021/4/8 |
2,137 |
2,139 |
2,104 |
2,127 |
-1.53% |
376,600 |
| 2021/4/7 |
2,123 |
2,165 |
2,115 |
2,160 |
+2.18% |
462,400 |
| 2021/4/6 |
2,151 |
2,154 |
2,104 |
2,114 |
-1.40% |
422,500 |
| 2021/4/5 |
2,124 |
2,147 |
2,119 |
2,144 |
+1.23% |
330,200 |
| 2021/4/2 |
2,133 |
2,158 |
2,096 |
2,118 |
+0.67% |
381,600 |
| 2021/3/31 |
2,110 |
2,150 |
2,102 |
2,104 |
-2.59% |
691,700 |
| 2021/3/30 |
2,180 |
2,199 |
2,138 |
2,160 |
+0.75% |
741,000 |
| 2021/3/29 |
2,187 |
2,188 |
2,114 |
2,144 |
+0.19% |
659,700 |
| 2021/3/26 |
2,153 |
2,172 |
2,119 |
2,140 |
+0.05% |
625,800 |
| 2021/3/25 |
2,095 |
2,142 |
2,091 |
2,139 |
+2.94% |
646,200 |
| 2021/3/24 |
2,070 |
2,093 |
2,036 |
2,078 |
+1.37% |
768,300 |
| 2021/3/23 |
2,113 |
2,113 |
2,048 |
2,050 |
-2.71% |
585,100 |
| 2021/3/22 |
2,060 |
2,113 |
2,053 |
2,107 |
+1.25% |
881,400 |
| 2021/3/19 |
2,063 |
2,096 |
2,050 |
2,081 |
+0.97% |
1,009,100 |
|
