日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
3,495 |
3,495 |
3,250 |
3,250 |
-6.07% |
1,788,900 |
2021/3/26 |
3,480 |
3,495 |
3,440 |
3,460 |
+0.73% |
291,300 |
2021/3/25 |
3,390 |
3,485 |
3,390 |
3,435 |
+2.23% |
285,100 |
2021/3/24 |
3,340 |
3,410 |
3,325 |
3,360 |
-2.04% |
312,200 |
2021/3/23 |
3,495 |
3,530 |
3,430 |
3,430 |
-1.72% |
291,900 |
2021/3/22 |
3,500 |
3,535 |
3,480 |
3,490 |
+0.00% |
297,600 |
2021/3/19 |
3,450 |
3,525 |
3,430 |
3,490 |
+0.58% |
478,000 |
2021/3/18 |
3,395 |
3,475 |
3,395 |
3,470 |
+2.66% |
372,300 |
2021/3/17 |
3,350 |
3,405 |
3,345 |
3,380 |
-0.29% |
208,900 |
2021/3/16 |
3,365 |
3,420 |
3,355 |
3,390 |
-0.73% |
281,000 |
2021/3/15 |
3,330 |
3,415 |
3,330 |
3,415 |
+3.02% |
359,600 |
2021/3/12 |
3,325 |
3,345 |
3,300 |
3,315 |
-0.45% |
341,800 |
2021/3/11 |
3,315 |
3,370 |
3,295 |
3,330 |
+1.52% |
320,400 |
2021/3/10 |
3,265 |
3,325 |
3,240 |
3,280 |
-0.30% |
328,500 |
2021/3/9 |
3,225 |
3,315 |
3,220 |
3,290 |
+4.28% |
378,500 |
2021/3/8 |
3,050 |
3,200 |
3,050 |
3,155 |
+4.47% |
385,100 |
2021/3/5 |
3,015 |
3,025 |
2,966 |
3,020 |
+0.70% |
180,300 |
2021/3/4 |
2,944 |
3,025 |
2,944 |
2,999 |
+0.17% |
257,900 |
2021/3/3 |
2,998 |
3,010 |
2,960 |
2,994 |
+0.91% |
237,900 |
2021/3/2 |
3,000 |
3,015 |
2,958 |
2,967 |
-0.13% |
303,500 |
2021/3/1 |
2,937 |
2,980 |
2,908 |
2,971 |
+3.27% |
177,100 |
2021/2/26 |
2,912 |
2,955 |
2,877 |
2,877 |
-2.87% |
218,900 |
2021/2/25 |
2,956 |
2,977 |
2,931 |
2,962 |
+2.28% |
140,500 |
2021/2/24 |
2,900 |
2,966 |
2,896 |
2,896 |
-0.28% |
233,300 |
2021/2/22 |
2,951 |
2,983 |
2,893 |
2,904 |
+0.28% |
155,400 |
2021/2/19 |
2,900 |
2,921 |
2,875 |
2,896 |
+0.66% |
225,800 |
2021/2/18 |
3,050 |
3,050 |
2,876 |
2,877 |
-4.26% |
219,700 |
2021/2/17 |
2,974 |
3,025 |
2,964 |
3,005 |
+1.25% |
148,200 |
2021/2/16 |
2,971 |
2,985 |
2,938 |
2,968 |
+0.17% |
275,400 |
2021/2/15 |
2,904 |
2,973 |
2,903 |
2,963 |
+2.81% |
173,200 |
2021/2/12 |
2,850 |
2,894 |
2,847 |
2,882 |
+1.12% |
196,300 |
2021/2/10 |
2,848 |
2,880 |
2,815 |
2,850 |
-0.18% |
153,300 |
2021/2/9 |
2,864 |
2,878 |
2,830 |
2,855 |
-0.90% |
183,500 |
2021/2/8 |
2,867 |
2,918 |
2,846 |
2,881 |
+1.59% |
299,700 |
2021/2/5 |
2,799 |
2,853 |
2,780 |
2,836 |
+3.88% |
315,400 |
2021/2/4 |
2,703 |
2,768 |
2,701 |
2,730 |
+1.60% |
247,000 |
2021/2/3 |
2,685 |
2,703 |
2,663 |
2,687 |
+1.32% |
263,000 |
2021/2/2 |
2,665 |
2,668 |
2,634 |
2,652 |
-0.34% |
128,900 |
2021/2/1 |
2,556 |
2,663 |
2,556 |
2,661 |
+3.22% |
191,200 |
2021/1/29 |
2,625 |
2,647 |
2,576 |
2,578 |
-2.01% |
174,500 |
2021/1/28 |
2,587 |
2,655 |
2,586 |
2,631 |
-0.23% |
232,000 |
2021/1/27 |
2,664 |
2,675 |
2,634 |
2,637 |
-0.64% |
185,400 |
2021/1/26 |
2,680 |
2,680 |
2,638 |
2,654 |
-0.19% |
156,700 |
2021/1/25 |
2,604 |
2,667 |
2,593 |
2,659 |
+2.74% |
198,400 |
2021/1/22 |
2,572 |
2,612 |
2,564 |
2,588 |
+0.19% |
232,300 |
2021/1/21 |
2,598 |
2,598 |
2,560 |
2,583 |
+0.19% |
212,400 |
2021/1/20 |
2,600 |
2,601 |
2,561 |
2,578 |
-0.19% |
193,200 |
2021/1/19 |
2,600 |
2,608 |
2,582 |
2,583 |
+0.23% |
157,500 |
2021/1/18 |
2,608 |
2,611 |
2,560 |
2,577 |
-1.49% |
194,100 |
2021/1/15 |
2,636 |
2,665 |
2,616 |
2,616 |
-1.06% |
209,000 |
2021/1/14 |
2,659 |
2,689 |
2,619 |
2,644 |
-0.64% |
224,000 |
2021/1/13 |
2,656 |
2,679 |
2,614 |
2,661 |
+0.45% |
218,300 |
2021/1/12 |
2,580 |
2,649 |
2,577 |
2,649 |
+2.71% |
348,400 |
2021/1/8 |
2,549 |
2,587 |
2,532 |
2,579 |
+1.30% |
165,600 |
2021/1/7 |
2,503 |
2,579 |
2,503 |
2,546 |
+1.35% |
245,200 |
2021/1/6 |
2,445 |
2,530 |
2,437 |
2,512 |
+3.04% |
332,300 |
2021/1/5 |
2,450 |
2,469 |
2,432 |
2,438 |
-2.21% |
258,400 |
2021/1/4 |
2,498 |
2,514 |
2,485 |
2,493 |
+0.08% |
76,100 |
2020/12/30 |
2,500 |
2,517 |
2,470 |
2,491 |
-1.27% |
142,200 |
2020/12/29 |
2,510 |
2,538 |
2,504 |
2,523 |
+0.92% |
122,800 |
2020/12/28 |
2,465 |
2,500 |
2,452 |
2,500 |
+1.92% |
95,400 |
2020/12/25 |
2,452 |
2,465 |
2,436 |
2,453 |
+1.11% |
64,200 |
2020/12/24 |
2,387 |
2,426 |
2,387 |
2,426 |
+2.06% |
128,100 |
2020/12/23 |
2,394 |
2,402 |
2,366 |
2,377 |
-0.59% |
141,500 |
2020/12/22 |
2,433 |
2,433 |
2,387 |
2,391 |
-2.80% |
153,500 |
2020/12/21 |
2,447 |
2,461 |
2,441 |
2,460 |
+1.07% |
90,100 |
2020/12/18 |
2,412 |
2,459 |
2,412 |
2,434 |
+0.16% |
228,800 |
2020/12/17 |
2,440 |
2,449 |
2,417 |
2,430 |
-0.53% |
82,300 |
2020/12/16 |
2,429 |
2,444 |
2,417 |
2,443 |
+1.66% |
101,700 |
2020/12/15 |
2,387 |
2,414 |
2,386 |
2,403 |
+0.67% |
100,600 |
2020/12/14 |
2,370 |
2,421 |
2,370 |
2,387 |
+1.06% |
237,800 |
2020/12/11 |
2,350 |
2,375 |
2,328 |
2,362 |
+0.47% |
244,200 |
2020/12/10 |
2,371 |
2,386 |
2,351 |
2,351 |
-1.34% |
208,400 |
2020/12/9 |
2,401 |
2,407 |
2,381 |
2,383 |
-1.57% |
154,100 |
2020/12/8 |
2,376 |
2,423 |
2,366 |
2,421 |
+1.47% |
122,800 |
2020/12/7 |
2,425 |
2,439 |
2,386 |
2,386 |
-1.77% |
269,400 |
2020/12/4 |
2,430 |
2,451 |
2,417 |
2,429 |
-0.41% |
241,400 |
2020/12/3 |
2,413 |
2,463 |
2,413 |
2,439 |
+0.58% |
217,200 |
2020/12/2 |
2,432 |
2,444 |
2,404 |
2,425 |
+0.79% |
385,300 |
2020/12/1 |
2,365 |
2,420 |
2,365 |
2,406 |
+0.50% |
345,700 |
2020/11/30 |
2,465 |
2,466 |
2,375 |
2,394 |
-3.08% |
333,300 |
2020/11/27 |
2,450 |
2,490 |
2,450 |
2,470 |
-0.04% |
379,400 |
2020/11/26 |
2,448 |
2,472 |
2,420 |
2,471 |
+2.15% |
183,000 |
2020/11/25 |
2,477 |
2,498 |
2,419 |
2,419 |
-0.41% |
444,700 |
2020/11/24 |
2,411 |
2,472 |
2,392 |
2,429 |
+2.27% |
398,100 |
2020/11/20 |
2,364 |
2,385 |
2,357 |
2,375 |
+0.51% |
317,100 |
2020/11/19 |
2,386 |
2,386 |
2,347 |
2,363 |
-0.59% |
374,900 |
2020/11/18 |
2,382 |
2,390 |
2,344 |
2,377 |
-2.10% |
500,800 |
2020/11/17 |
2,388 |
2,428 |
2,364 |
2,428 |
+2.40% |
472,800 |
2020/11/16 |
2,370 |
2,397 |
2,362 |
2,371 |
+1.89% |
311,500 |
2020/11/13 |
2,374 |
2,388 |
2,309 |
2,327 |
-1.98% |
371,700 |
2020/11/12 |
2,464 |
2,474 |
2,361 |
2,374 |
-3.81% |
430,400 |
2020/11/11 |
2,465 |
2,542 |
2,454 |
2,468 |
+2.96% |
426,200 |
2020/11/10 |
2,333 |
2,402 |
2,333 |
2,397 |
+5.73% |
598,100 |
2020/11/9 |
2,311 |
2,319 |
2,253 |
2,267 |
+0.27% |
154,100 |
2020/11/6 |
2,249 |
2,285 |
2,233 |
2,261 |
+0.94% |
395,800 |
2020/11/5 |
2,215 |
2,262 |
2,189 |
2,240 |
-0.13% |
560,500 |
2020/11/4 |
2,276 |
2,280 |
2,208 |
2,243 |
+0.76% |
263,100 |
2020/11/2 |
2,186 |
2,251 |
2,181 |
2,226 |
+1.18% |
305,900 |
2020/10/30 |
2,285 |
2,290 |
2,181 |
2,200 |
-3.72% |
468,900 |
2020/10/29 |
2,232 |
2,302 |
2,232 |
2,285 |
+0.13% |
301,200 |
2020/10/28 |
2,316 |
2,316 |
2,276 |
2,282 |
-2.14% |
169,400 |
2020/10/27 |
2,310 |
2,336 |
2,280 |
2,332 |
-0.21% |
134,600 |
2020/10/26 |
2,367 |
2,368 |
2,330 |
2,337 |
-1.72% |
200,700 |
2020/10/23 |
2,366 |
2,386 |
2,358 |
2,378 |
+1.11% |
150,800 |
2020/10/22 |
2,331 |
2,366 |
2,331 |
2,352 |
-0.80% |
192,700 |
2020/10/21 |
2,356 |
2,388 |
2,347 |
2,371 |
+1.89% |
230,200 |
2020/10/20 |
2,361 |
2,363 |
2,321 |
2,327 |
-2.60% |
204,000 |
2020/10/19 |
2,336 |
2,389 |
2,329 |
2,389 |
+2.84% |
177,700 |
2020/10/16 |
2,344 |
2,349 |
2,309 |
2,323 |
-0.64% |
337,200 |
2020/10/15 |
2,360 |
2,377 |
2,338 |
2,338 |
-1.68% |
245,400 |
2020/10/14 |
2,380 |
2,385 |
2,359 |
2,378 |
-0.79% |
198,800 |
2020/10/13 |
2,400 |
2,425 |
2,393 |
2,397 |
-0.12% |
276,900 |
2020/10/12 |
2,422 |
2,430 |
2,390 |
2,400 |
-0.08% |
135,800 |
2020/10/9 |
2,455 |
2,461 |
2,402 |
2,402 |
-2.71% |
619,400 |
2020/10/8 |
2,473 |
2,489 |
2,458 |
2,469 |
+0.12% |
202,600 |
2020/10/7 |
2,451 |
2,479 |
2,442 |
2,466 |
-1.00% |
322,400 |
2020/10/6 |
2,493 |
2,504 |
2,473 |
2,491 |
+0.93% |
169,700 |
2020/10/5 |
2,417 |
2,468 |
2,417 |
2,468 |
+3.87% |
454,300 |
2020/10/2 |
2,457 |
2,470 |
2,361 |
2,376 |
-3.53% |
676,600 |
2020/9/30 |
2,527 |
2,528 |
2,455 |
2,463 |
-3.53% |
619,600 |
2020/9/29 |
2,540 |
2,566 |
2,523 |
2,553 |
-0.58% |
514,900 |
2020/9/28 |
2,552 |
2,568 |
2,529 |
2,568 |
+0.04% |
803,500 |
|