日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,860 |
2,860 |
2,800 |
2,826 |
-1.19% |
28,900 |
2021/9/27 |
2,812 |
2,863 |
2,812 |
2,860 |
+0.00% |
24,200 |
2021/9/24 |
2,884 |
2,884 |
2,847 |
2,860 |
+2.66% |
40,000 |
2021/9/22 |
2,870 |
2,872 |
2,786 |
2,786 |
-2.86% |
37,000 |
2021/9/21 |
2,911 |
2,911 |
2,859 |
2,868 |
-2.71% |
29,500 |
2021/9/17 |
2,900 |
2,948 |
2,880 |
2,948 |
+2.36% |
51,200 |
2021/9/16 |
2,884 |
2,896 |
2,867 |
2,880 |
+0.00% |
32,100 |
2021/9/15 |
2,850 |
2,886 |
2,845 |
2,880 |
-0.69% |
29,300 |
2021/9/14 |
2,863 |
2,907 |
2,858 |
2,900 |
+1.29% |
40,200 |
2021/9/13 |
2,843 |
2,873 |
2,817 |
2,863 |
+0.49% |
28,000 |
2021/9/10 |
2,800 |
2,849 |
2,790 |
2,849 |
+0.85% |
71,700 |
2021/9/9 |
2,833 |
2,833 |
2,794 |
2,825 |
-0.42% |
25,600 |
2021/9/8 |
2,816 |
2,845 |
2,816 |
2,837 |
+1.03% |
29,400 |
2021/9/7 |
2,791 |
2,809 |
2,784 |
2,808 |
+1.85% |
33,800 |
2021/9/6 |
2,760 |
2,783 |
2,721 |
2,757 |
-0.14% |
35,000 |
2021/9/3 |
2,735 |
2,775 |
2,720 |
2,761 |
+1.51% |
33,300 |
2021/9/2 |
2,700 |
2,739 |
2,675 |
2,720 |
-0.62% |
19,900 |
2021/9/1 |
2,736 |
2,750 |
2,710 |
2,737 |
+0.04% |
16,300 |
2021/8/31 |
2,704 |
2,757 |
2,693 |
2,736 |
+0.74% |
27,800 |
2021/8/30 |
2,660 |
2,727 |
2,656 |
2,716 |
+2.53% |
35,000 |
2021/8/27 |
2,650 |
2,654 |
2,634 |
2,649 |
+0.04% |
12,000 |
2021/8/26 |
2,631 |
2,648 |
2,613 |
2,648 |
+0.65% |
14,400 |
2021/8/25 |
2,631 |
2,646 |
2,618 |
2,631 |
+0.00% |
27,200 |
2021/8/24 |
2,592 |
2,631 |
2,585 |
2,631 |
+1.94% |
34,700 |
2021/8/23 |
2,624 |
2,625 |
2,579 |
2,581 |
-0.92% |
28,100 |
2021/8/20 |
2,561 |
2,610 |
2,559 |
2,605 |
+1.80% |
25,100 |
2021/8/19 |
2,540 |
2,586 |
2,535 |
2,559 |
+0.43% |
28,600 |
2021/8/18 |
2,506 |
2,553 |
2,506 |
2,548 |
+1.68% |
17,900 |
2021/8/17 |
2,504 |
2,522 |
2,497 |
2,506 |
+0.72% |
16,900 |
2021/8/16 |
2,499 |
2,508 |
2,474 |
2,488 |
-0.99% |
30,800 |
2021/8/13 |
2,519 |
2,541 |
2,512 |
2,513 |
-0.36% |
13,500 |
2021/8/12 |
2,558 |
2,558 |
2,509 |
2,522 |
-0.28% |
14,800 |
2021/8/11 |
2,525 |
2,560 |
2,520 |
2,529 |
+0.92% |
23,200 |
2021/8/10 |
2,535 |
2,544 |
2,493 |
2,506 |
+0.68% |
12,200 |
2021/8/6 |
2,510 |
2,521 |
2,486 |
2,489 |
-0.76% |
13,600 |
2021/8/5 |
2,497 |
2,510 |
2,481 |
2,508 |
+0.44% |
12,000 |
2021/8/4 |
2,535 |
2,535 |
2,494 |
2,497 |
-1.54% |
14,900 |
2021/8/3 |
2,543 |
2,546 |
2,519 |
2,536 |
-0.63% |
9,800 |
2021/8/2 |
2,498 |
2,561 |
2,489 |
2,552 |
+3.40% |
30,600 |
2021/7/30 |
2,489 |
2,504 |
2,457 |
2,468 |
-1.75% |
29,600 |
2021/7/29 |
2,528 |
2,536 |
2,500 |
2,512 |
-0.63% |
10,000 |
2021/7/28 |
2,504 |
2,538 |
2,504 |
2,528 |
+0.56% |
15,000 |
2021/7/27 |
2,486 |
2,523 |
2,483 |
2,514 |
+1.82% |
26,200 |
2021/7/26 |
2,492 |
2,494 |
2,458 |
2,469 |
+1.11% |
15,300 |
2021/7/21 |
2,454 |
2,477 |
2,441 |
2,442 |
-0.49% |
32,800 |
2021/7/20 |
2,434 |
2,459 |
2,412 |
2,454 |
-0.08% |
39,800 |
2021/7/19 |
2,493 |
2,524 |
2,456 |
2,456 |
-2.27% |
32,500 |
2021/7/16 |
2,550 |
2,554 |
2,507 |
2,513 |
-0.28% |
31,500 |
2021/7/15 |
2,555 |
2,559 |
2,514 |
2,520 |
-1.56% |
28,000 |
2021/7/14 |
2,567 |
2,585 |
2,560 |
2,560 |
-0.54% |
25,600 |
2021/7/13 |
2,580 |
2,588 |
2,557 |
2,574 |
+1.02% |
33,000 |
2021/7/12 |
2,513 |
2,549 |
2,500 |
2,548 |
+3.45% |
44,600 |
2021/7/9 |
2,440 |
2,474 |
2,432 |
2,463 |
-0.28% |
53,200 |
2021/7/8 |
2,477 |
2,505 |
2,470 |
2,470 |
-0.44% |
35,000 |
2021/7/7 |
2,480 |
2,508 |
2,478 |
2,481 |
-1.70% |
21,800 |
2021/7/6 |
2,510 |
2,524 |
2,500 |
2,524 |
+1.53% |
19,500 |
2021/7/5 |
2,506 |
2,517 |
2,486 |
2,486 |
-1.35% |
22,700 |
2021/7/2 |
2,484 |
2,528 |
2,479 |
2,520 |
+1.74% |
23,400 |
2021/7/1 |
2,479 |
2,496 |
2,470 |
2,477 |
+0.20% |
22,400 |
2021/6/30 |
2,531 |
2,535 |
2,472 |
2,472 |
-2.33% |
45,200 |
2021/6/29 |
2,562 |
2,564 |
2,520 |
2,531 |
-1.98% |
21,800 |
2021/6/28 |
2,569 |
2,589 |
2,536 |
2,582 |
+1.18% |
19,400 |
2021/6/25 |
2,566 |
2,566 |
2,532 |
2,552 |
+0.63% |
27,300 |
2021/6/24 |
2,533 |
2,549 |
2,516 |
2,536 |
-0.51% |
19,200 |
2021/6/23 |
2,562 |
2,573 |
2,548 |
2,549 |
-1.20% |
26,600 |
2021/6/22 |
2,550 |
2,590 |
2,534 |
2,580 |
+3.20% |
35,200 |
2021/6/21 |
2,520 |
2,520 |
2,480 |
2,500 |
-1.69% |
51,700 |
2021/6/18 |
2,552 |
2,564 |
2,523 |
2,543 |
-0.24% |
77,600 |
2021/6/17 |
2,580 |
2,587 |
2,546 |
2,549 |
-0.97% |
32,400 |
2021/6/16 |
2,556 |
2,578 |
2,551 |
2,574 |
+0.98% |
38,500 |
2021/6/15 |
2,556 |
2,561 |
2,540 |
2,549 |
+0.28% |
32,400 |
2021/6/14 |
2,588 |
2,593 |
2,541 |
2,542 |
-1.09% |
28,300 |
2021/6/11 |
2,601 |
2,604 |
2,560 |
2,570 |
-1.53% |
68,800 |
2021/6/10 |
2,583 |
2,618 |
2,555 |
2,610 |
+0.93% |
45,900 |
2021/6/9 |
2,619 |
2,633 |
2,581 |
2,586 |
-1.15% |
36,100 |
2021/6/8 |
2,625 |
2,635 |
2,616 |
2,616 |
-0.30% |
14,900 |
2021/6/7 |
2,665 |
2,665 |
2,617 |
2,624 |
-1.28% |
28,200 |
2021/6/4 |
2,653 |
2,668 |
2,630 |
2,658 |
+0.19% |
31,800 |
2021/6/3 |
2,615 |
2,658 |
2,614 |
2,653 |
+1.45% |
33,600 |
2021/6/2 |
2,562 |
2,619 |
2,555 |
2,615 |
+1.99% |
47,700 |
2021/6/1 |
2,607 |
2,616 |
2,555 |
2,564 |
-0.97% |
50,000 |
2021/5/31 |
2,663 |
2,663 |
2,575 |
2,589 |
-2.71% |
58,700 |
2021/5/28 |
2,647 |
2,665 |
2,629 |
2,661 |
+1.68% |
55,800 |
2021/5/27 |
2,710 |
2,730 |
2,617 |
2,617 |
-3.22% |
157,300 |
2021/5/26 |
2,736 |
2,736 |
2,702 |
2,704 |
-1.42% |
48,600 |
2021/5/25 |
2,767 |
2,780 |
2,738 |
2,743 |
-0.51% |
41,000 |
2021/5/24 |
2,759 |
2,796 |
2,753 |
2,757 |
-0.07% |
29,900 |
2021/5/21 |
2,762 |
2,790 |
2,740 |
2,759 |
-0.11% |
41,600 |
2021/5/20 |
2,727 |
2,845 |
2,727 |
2,762 |
+1.84% |
54,100 |
2021/5/19 |
2,771 |
2,786 |
2,705 |
2,712 |
-0.33% |
58,700 |
2021/5/18 |
2,700 |
2,747 |
2,677 |
2,721 |
+2.45% |
45,600 |
2021/5/17 |
2,702 |
2,712 |
2,644 |
2,656 |
-1.01% |
44,800 |
2021/5/14 |
2,687 |
2,725 |
2,650 |
2,683 |
+1.44% |
55,300 |
2021/5/13 |
2,650 |
2,699 |
2,643 |
2,645 |
-1.23% |
50,600 |
2021/5/12 |
2,687 |
2,704 |
2,650 |
2,678 |
-0.59% |
42,600 |
2021/5/11 |
2,757 |
2,757 |
2,682 |
2,694 |
-2.29% |
43,100 |
2021/5/10 |
2,748 |
2,792 |
2,727 |
2,757 |
+0.33% |
31,100 |
2021/5/7 |
2,754 |
2,789 |
2,742 |
2,748 |
+0.88% |
27,200 |
2021/5/6 |
2,689 |
2,767 |
2,689 |
2,724 |
+1.72% |
35,900 |
2021/4/30 |
2,693 |
2,742 |
2,671 |
2,678 |
-0.56% |
29,800 |
2021/4/28 |
2,745 |
2,779 |
2,692 |
2,693 |
-1.89% |
30,100 |
2021/4/27 |
2,749 |
2,787 |
2,735 |
2,745 |
-0.15% |
27,100 |
2021/4/26 |
2,780 |
2,780 |
2,744 |
2,749 |
-1.08% |
31,700 |
2021/4/23 |
2,745 |
2,789 |
2,741 |
2,779 |
+0.76% |
24,300 |
2021/4/22 |
2,787 |
2,819 |
2,738 |
2,758 |
-0.11% |
29,200 |
2021/4/21 |
2,750 |
2,804 |
2,730 |
2,761 |
-0.83% |
41,900 |
2021/4/20 |
2,814 |
2,830 |
2,784 |
2,784 |
-2.32% |
35,600 |
2021/4/19 |
2,850 |
2,872 |
2,837 |
2,850 |
+0.21% |
17,100 |
2021/4/16 |
2,852 |
2,858 |
2,821 |
2,844 |
-0.25% |
22,800 |
2021/4/15 |
2,843 |
2,870 |
2,826 |
2,851 |
+0.28% |
28,200 |
2021/4/14 |
2,856 |
2,856 |
2,816 |
2,843 |
-0.94% |
24,200 |
2021/4/13 |
2,898 |
2,919 |
2,870 |
2,870 |
-0.17% |
28,500 |
2021/4/12 |
2,888 |
2,901 |
2,862 |
2,875 |
+0.17% |
30,400 |
2021/4/9 |
2,947 |
2,973 |
2,867 |
2,870 |
-2.68% |
35,700 |
2021/4/8 |
3,000 |
3,020 |
2,936 |
2,949 |
-2.51% |
69,500 |
2021/4/7 |
2,991 |
3,050 |
2,991 |
3,025 |
+0.67% |
29,700 |
2021/4/6 |
3,070 |
3,070 |
3,000 |
3,005 |
-2.59% |
32,400 |
2021/4/5 |
3,090 |
3,140 |
3,070 |
3,085 |
-0.16% |
30,000 |
2021/4/2 |
3,085 |
3,115 |
3,055 |
3,090 |
+1.31% |
34,500 |
2021/4/1 |
3,050 |
3,080 |
3,030 |
3,050 |
+0.00% |
41,100 |
2021/3/31 |
3,055 |
3,105 |
3,035 |
3,050 |
-0.97% |
36,100 |
2021/3/30 |
3,120 |
3,120 |
3,025 |
3,080 |
-2.38% |
48,900 |
2021/3/29 |
3,120 |
3,160 |
3,095 |
3,155 |
+1.45% |
54,700 |
|