| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/27 |
3,020 |
3,075 |
3,015 |
3,045 |
+0.83% |
7,000 |
| 2021/9/24 |
3,020 |
3,030 |
2,987 |
3,020 |
+1.41% |
10,700 |
| 2021/9/22 |
3,040 |
3,055 |
2,978 |
2,978 |
-3.00% |
9,500 |
| 2021/9/21 |
3,070 |
3,090 |
3,065 |
3,070 |
-2.23% |
6,900 |
| 2021/9/17 |
3,100 |
3,140 |
3,085 |
3,140 |
+1.29% |
13,600 |
| 2021/9/16 |
3,085 |
3,100 |
3,060 |
3,100 |
+0.49% |
10,200 |
| 2021/9/15 |
3,055 |
3,085 |
3,055 |
3,085 |
-0.48% |
5,100 |
| 2021/9/14 |
3,010 |
3,100 |
3,010 |
3,100 |
+1.64% |
16,200 |
| 2021/9/13 |
2,997 |
3,050 |
2,951 |
3,050 |
+1.16% |
10,300 |
| 2021/9/10 |
2,968 |
3,015 |
2,968 |
3,015 |
+1.58% |
17,400 |
| 2021/9/9 |
2,964 |
2,968 |
2,938 |
2,968 |
+0.34% |
10,000 |
| 2021/9/8 |
2,929 |
2,960 |
2,929 |
2,958 |
+2.00% |
9,700 |
| 2021/9/7 |
2,923 |
2,938 |
2,892 |
2,900 |
-0.62% |
9,500 |
| 2021/9/6 |
2,931 |
2,945 |
2,885 |
2,918 |
+0.14% |
13,400 |
| 2021/9/3 |
2,976 |
3,000 |
2,914 |
2,914 |
-2.08% |
14,500 |
| 2021/9/2 |
3,010 |
3,030 |
2,973 |
2,976 |
-1.62% |
6,900 |
| 2021/9/1 |
3,000 |
3,040 |
2,969 |
3,025 |
+1.14% |
10,900 |
| 2021/8/31 |
2,979 |
3,010 |
2,979 |
2,991 |
+1.01% |
7,700 |
| 2021/8/30 |
2,920 |
2,963 |
2,920 |
2,961 |
+1.86% |
2,200 |
| 2021/8/27 |
2,898 |
2,929 |
2,892 |
2,907 |
+0.41% |
6,700 |
| 2021/8/26 |
2,900 |
2,900 |
2,867 |
2,895 |
+0.00% |
4,800 |
| 2021/8/25 |
2,880 |
2,908 |
2,880 |
2,895 |
+1.08% |
2,500 |
| 2021/8/24 |
2,837 |
2,881 |
2,837 |
2,864 |
+0.81% |
4,400 |
| 2021/8/23 |
2,820 |
2,890 |
2,820 |
2,841 |
+0.82% |
12,900 |
| 2021/8/20 |
2,851 |
2,851 |
2,808 |
2,818 |
+0.54% |
4,000 |
| 2021/8/19 |
2,845 |
2,852 |
2,803 |
2,803 |
-1.48% |
2,600 |
| 2021/8/18 |
2,803 |
2,857 |
2,803 |
2,845 |
+1.10% |
5,300 |
| 2021/8/17 |
2,861 |
2,882 |
2,814 |
2,814 |
-1.57% |
4,700 |
| 2021/8/16 |
2,956 |
2,957 |
2,859 |
2,859 |
-2.32% |
7,800 |
| 2021/8/13 |
2,936 |
2,936 |
2,927 |
2,927 |
-0.34% |
1,400 |
| 2021/8/12 |
2,941 |
2,950 |
2,923 |
2,937 |
-0.07% |
2,600 |
| 2021/8/11 |
2,974 |
2,976 |
2,923 |
2,939 |
-1.41% |
4,000 |
| 2021/8/10 |
2,981 |
2,994 |
2,981 |
2,981 |
+0.07% |
2,100 |
| 2021/8/6 |
2,953 |
2,992 |
2,934 |
2,979 |
+2.02% |
5,300 |
| 2021/8/5 |
2,910 |
2,952 |
2,910 |
2,920 |
+0.34% |
4,700 |
| 2021/8/4 |
3,010 |
3,010 |
2,910 |
2,910 |
-0.03% |
4,600 |
| 2021/8/3 |
2,993 |
2,993 |
2,911 |
2,911 |
-2.74% |
4,200 |
| 2021/8/2 |
2,950 |
3,005 |
2,935 |
2,993 |
+1.56% |
4,100 |
| 2021/7/30 |
2,997 |
3,005 |
2,947 |
2,947 |
-2.58% |
4,500 |
| 2021/7/29 |
3,045 |
3,045 |
2,995 |
3,025 |
+0.33% |
8,200 |
| 2021/7/28 |
2,961 |
3,060 |
2,961 |
3,015 |
+0.84% |
10,800 |
| 2021/7/27 |
2,953 |
3,015 |
2,901 |
2,990 |
-0.50% |
21,000 |
| 2021/7/26 |
2,870 |
3,060 |
2,870 |
3,005 |
+4.70% |
23,800 |
| 2021/7/21 |
2,862 |
2,907 |
2,862 |
2,870 |
+0.28% |
4,800 |
| 2021/7/20 |
2,873 |
2,911 |
2,861 |
2,862 |
-0.38% |
4,900 |
| 2021/7/19 |
2,916 |
2,918 |
2,851 |
2,873 |
-1.47% |
4,200 |
| 2021/7/16 |
2,887 |
2,929 |
2,874 |
2,916 |
+1.00% |
8,400 |
| 2021/7/15 |
2,974 |
2,974 |
2,887 |
2,887 |
-1.27% |
3,000 |
| 2021/7/14 |
2,926 |
2,968 |
2,924 |
2,924 |
-1.75% |
3,400 |
| 2021/7/13 |
2,951 |
2,982 |
2,922 |
2,976 |
+2.59% |
7,300 |
| 2021/7/12 |
2,861 |
2,909 |
2,843 |
2,901 |
+1.40% |
11,700 |
| 2021/7/9 |
2,829 |
2,883 |
2,796 |
2,861 |
+2.00% |
17,700 |
| 2021/7/8 |
2,863 |
2,907 |
2,805 |
2,805 |
-2.03% |
9,500 |
| 2021/7/7 |
2,844 |
2,878 |
2,833 |
2,863 |
-0.69% |
7,500 |
| 2021/7/6 |
2,885 |
2,887 |
2,857 |
2,883 |
+0.98% |
5,700 |
| 2021/7/5 |
2,928 |
2,928 |
2,853 |
2,855 |
-1.14% |
4,700 |
| 2021/7/2 |
2,864 |
2,901 |
2,864 |
2,888 |
+0.63% |
4,700 |
| 2021/7/1 |
2,901 |
2,901 |
2,832 |
2,870 |
-1.03% |
12,300 |
| 2021/6/30 |
2,931 |
2,941 |
2,900 |
2,900 |
-1.66% |
3,700 |
| 2021/6/29 |
3,000 |
3,005 |
2,938 |
2,949 |
-2.67% |
10,000 |
| 2021/6/28 |
3,005 |
3,030 |
2,966 |
3,030 |
+1.51% |
10,200 |
| 2021/6/25 |
3,060 |
3,100 |
2,968 |
2,985 |
-2.45% |
25,600 |
| 2021/6/24 |
2,964 |
3,065 |
2,964 |
3,060 |
+2.10% |
23,600 |
| 2021/6/23 |
2,928 |
3,000 |
2,910 |
2,997 |
+2.36% |
21,400 |
| 2021/6/22 |
2,898 |
2,932 |
2,886 |
2,928 |
+2.45% |
31,000 |
| 2021/6/21 |
2,788 |
2,881 |
2,764 |
2,858 |
+2.51% |
19,000 |
| 2021/6/18 |
2,800 |
2,845 |
2,773 |
2,788 |
+0.14% |
17,200 |
| 2021/6/17 |
2,763 |
2,806 |
2,761 |
2,784 |
+0.76% |
10,400 |
| 2021/6/16 |
2,766 |
2,789 |
2,748 |
2,763 |
-0.50% |
11,100 |
| 2021/6/15 |
2,823 |
2,823 |
2,748 |
2,777 |
+0.07% |
19,700 |
| 2021/6/14 |
2,819 |
2,838 |
2,775 |
2,775 |
-0.89% |
6,700 |
| 2021/6/11 |
2,851 |
2,851 |
2,800 |
2,800 |
-0.85% |
9,000 |
| 2021/6/10 |
2,845 |
2,869 |
2,824 |
2,824 |
-0.74% |
7,400 |
| 2021/6/9 |
2,850 |
2,850 |
2,844 |
2,845 |
-0.11% |
1,400 |
| 2021/6/8 |
2,830 |
2,860 |
2,826 |
2,848 |
+0.96% |
4,600 |
| 2021/6/7 |
2,880 |
2,886 |
2,821 |
2,821 |
-0.32% |
16,700 |
| 2021/6/4 |
2,809 |
2,830 |
2,800 |
2,830 |
+0.60% |
17,800 |
| 2021/6/3 |
2,808 |
2,838 |
2,800 |
2,813 |
+0.18% |
11,500 |
| 2021/6/2 |
2,823 |
2,844 |
2,800 |
2,808 |
-1.02% |
11,700 |
| 2021/6/1 |
2,899 |
2,899 |
2,811 |
2,837 |
-1.12% |
8,600 |
| 2021/5/31 |
2,893 |
2,919 |
2,830 |
2,869 |
+0.42% |
20,800 |
| 2021/5/28 |
2,787 |
2,866 |
2,757 |
2,857 |
+3.29% |
16,100 |
| 2021/5/27 |
2,792 |
2,792 |
2,733 |
2,766 |
-0.93% |
7,700 |
| 2021/5/26 |
2,775 |
2,795 |
2,732 |
2,792 |
+1.97% |
8,500 |
| 2021/5/25 |
2,737 |
2,760 |
2,708 |
2,738 |
-1.12% |
12,900 |
| 2021/5/24 |
2,739 |
2,777 |
2,717 |
2,769 |
+2.03% |
8,300 |
| 2021/5/21 |
2,755 |
2,780 |
2,714 |
2,714 |
+0.26% |
10,800 |
| 2021/5/20 |
2,725 |
2,758 |
2,696 |
2,707 |
-0.26% |
11,400 |
| 2021/5/19 |
2,679 |
2,741 |
2,679 |
2,714 |
+0.00% |
14,700 |
| 2021/5/18 |
2,660 |
2,726 |
2,660 |
2,714 |
+2.03% |
9,200 |
| 2021/5/17 |
2,675 |
2,688 |
2,642 |
2,660 |
-0.04% |
10,400 |
| 2021/5/14 |
2,716 |
2,742 |
2,661 |
2,661 |
-1.30% |
14,900 |
| 2021/5/13 |
2,625 |
2,740 |
2,606 |
2,696 |
+1.81% |
32,800 |
| 2021/5/12 |
2,681 |
2,681 |
2,608 |
2,648 |
+0.65% |
25,800 |
| 2021/5/11 |
2,650 |
2,692 |
2,623 |
2,631 |
-1.61% |
22,900 |
| 2021/5/10 |
2,624 |
2,687 |
2,624 |
2,674 |
+2.18% |
9,900 |
| 2021/5/7 |
2,604 |
2,621 |
2,586 |
2,617 |
+0.00% |
6,800 |
| 2021/5/6 |
2,614 |
2,665 |
2,579 |
2,617 |
+1.59% |
18,700 |
| 2021/4/30 |
2,551 |
2,602 |
2,551 |
2,576 |
+0.78% |
16,400 |
| 2021/4/28 |
2,681 |
2,684 |
2,556 |
2,556 |
-3.55% |
24,500 |
| 2021/4/27 |
2,682 |
2,723 |
2,650 |
2,650 |
-2.21% |
20,200 |
| 2021/4/26 |
2,706 |
2,757 |
2,670 |
2,710 |
-3.21% |
20,900 |
| 2021/4/23 |
2,749 |
2,837 |
2,724 |
2,800 |
+2.30% |
25,100 |
| 2021/4/22 |
2,745 |
2,767 |
2,724 |
2,737 |
+0.07% |
7,000 |
| 2021/4/21 |
2,788 |
2,802 |
2,735 |
2,735 |
-1.94% |
5,900 |
| 2021/4/20 |
2,795 |
2,833 |
2,789 |
2,789 |
-1.10% |
4,900 |
| 2021/4/19 |
2,794 |
2,820 |
2,790 |
2,820 |
+0.86% |
7,400 |
| 2021/4/16 |
2,770 |
2,796 |
2,748 |
2,796 |
+1.01% |
5,100 |
| 2021/4/15 |
2,752 |
2,768 |
2,739 |
2,768 |
+0.54% |
3,000 |
| 2021/4/14 |
2,799 |
2,799 |
2,720 |
2,753 |
-0.11% |
5,800 |
| 2021/4/13 |
2,777 |
2,790 |
2,740 |
2,756 |
-0.76% |
6,900 |
| 2021/4/12 |
2,762 |
2,792 |
2,762 |
2,777 |
+0.62% |
2,000 |
| 2021/4/9 |
2,739 |
2,788 |
2,739 |
2,760 |
+0.80% |
7,100 |
| 2021/4/8 |
2,761 |
2,765 |
2,728 |
2,738 |
-1.76% |
11,900 |
| 2021/4/7 |
2,768 |
2,799 |
2,754 |
2,787 |
+0.54% |
12,100 |
| 2021/4/6 |
2,885 |
2,885 |
2,760 |
2,772 |
-3.52% |
11,400 |
| 2021/4/5 |
2,877 |
2,914 |
2,838 |
2,873 |
+1.63% |
14,000 |
| 2021/4/2 |
2,769 |
2,881 |
2,745 |
2,827 |
+2.09% |
20,300 |
| 2021/4/1 |
2,831 |
2,831 |
2,769 |
2,769 |
-1.11% |
8,100 |
| 2021/3/31 |
2,911 |
2,911 |
2,800 |
2,800 |
-3.38% |
8,100 |
| 2021/3/30 |
2,925 |
2,935 |
2,875 |
2,898 |
-3.40% |
10,000 |
| 2021/3/29 |
2,878 |
3,005 |
2,840 |
3,000 |
+6.01% |
34,200 |
| 2021/3/26 |
2,829 |
2,887 |
2,822 |
2,830 |
+0.04% |
9,700 |
|
