| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/24 |
3,050 |
3,130 |
3,000 |
3,115 |
+5.20% |
26,900 |
| 2021/9/22 |
2,990 |
3,015 |
2,949 |
2,961 |
-1.30% |
11,500 |
| 2021/9/21 |
3,030 |
3,080 |
2,970 |
3,000 |
-1.48% |
18,700 |
| 2021/9/17 |
2,912 |
3,045 |
2,848 |
3,045 |
+5.15% |
62,200 |
| 2021/9/16 |
2,990 |
3,015 |
2,760 |
2,896 |
-2.56% |
52,500 |
| 2021/9/15 |
2,962 |
3,090 |
2,947 |
2,972 |
-1.91% |
44,800 |
| 2021/9/14 |
2,975 |
3,030 |
2,922 |
3,030 |
+1.10% |
21,800 |
| 2021/9/13 |
2,950 |
2,999 |
2,950 |
2,997 |
+1.97% |
19,600 |
| 2021/9/10 |
2,804 |
2,939 |
2,804 |
2,939 |
+4.81% |
39,600 |
| 2021/9/9 |
2,786 |
2,806 |
2,775 |
2,804 |
+0.65% |
6,300 |
| 2021/9/8 |
2,809 |
2,828 |
2,781 |
2,786 |
-0.82% |
14,100 |
| 2021/9/7 |
2,800 |
2,824 |
2,779 |
2,809 |
+1.04% |
14,800 |
| 2021/9/6 |
2,820 |
2,834 |
2,742 |
2,780 |
-0.07% |
22,500 |
| 2021/9/3 |
2,690 |
2,805 |
2,690 |
2,782 |
+4.35% |
31,500 |
| 2021/9/2 |
2,693 |
2,694 |
2,665 |
2,666 |
-1.00% |
8,300 |
| 2021/9/1 |
2,709 |
2,712 |
2,684 |
2,693 |
+0.00% |
6,000 |
| 2021/8/31 |
2,654 |
2,703 |
2,638 |
2,693 |
+1.47% |
13,100 |
| 2021/8/30 |
2,691 |
2,712 |
2,648 |
2,654 |
-1.34% |
13,300 |
| 2021/8/27 |
2,669 |
2,708 |
2,666 |
2,690 |
+1.62% |
16,100 |
| 2021/8/26 |
2,572 |
2,659 |
2,570 |
2,647 |
+2.92% |
13,400 |
| 2021/8/25 |
2,550 |
2,572 |
2,510 |
2,572 |
+0.90% |
24,900 |
| 2021/8/24 |
2,609 |
2,611 |
2,534 |
2,549 |
-2.37% |
28,500 |
| 2021/8/23 |
2,690 |
2,733 |
2,590 |
2,611 |
-1.40% |
28,700 |
| 2021/8/20 |
2,566 |
2,680 |
2,566 |
2,648 |
+3.32% |
27,400 |
| 2021/8/19 |
2,523 |
2,580 |
2,480 |
2,563 |
+2.07% |
33,500 |
| 2021/8/18 |
2,452 |
2,590 |
2,419 |
2,511 |
+1.91% |
64,000 |
| 2021/8/17 |
2,529 |
2,529 |
2,428 |
2,464 |
-2.57% |
11,100 |
| 2021/8/16 |
2,499 |
2,544 |
2,476 |
2,529 |
+1.36% |
16,200 |
| 2021/8/13 |
2,420 |
2,495 |
2,392 |
2,495 |
+3.06% |
12,800 |
| 2021/8/12 |
2,424 |
2,431 |
2,380 |
2,421 |
-0.45% |
15,100 |
| 2021/8/11 |
2,364 |
2,434 |
2,355 |
2,432 |
+3.01% |
13,500 |
| 2021/8/10 |
2,413 |
2,437 |
2,361 |
2,361 |
-2.20% |
16,400 |
| 2021/8/6 |
2,390 |
2,414 |
2,360 |
2,414 |
+0.71% |
12,900 |
| 2021/8/5 |
2,336 |
2,410 |
2,336 |
2,397 |
+1.57% |
7,500 |
| 2021/8/4 |
2,366 |
2,458 |
2,334 |
2,360 |
+0.43% |
26,200 |
| 2021/8/3 |
2,253 |
2,350 |
2,240 |
2,350 |
+4.21% |
21,900 |
| 2021/8/2 |
2,250 |
2,259 |
2,226 |
2,255 |
+0.22% |
17,200 |
| 2021/7/30 |
2,255 |
2,282 |
2,200 |
2,250 |
-0.27% |
30,800 |
| 2021/7/29 |
2,175 |
2,275 |
2,175 |
2,256 |
+4.35% |
36,800 |
| 2021/7/28 |
2,159 |
2,173 |
2,159 |
2,162 |
+0.14% |
5,800 |
| 2021/7/27 |
2,155 |
2,171 |
2,148 |
2,159 |
+0.51% |
7,200 |
| 2021/7/26 |
2,132 |
2,150 |
2,132 |
2,148 |
+1.23% |
2,000 |
| 2021/7/21 |
2,130 |
2,147 |
2,120 |
2,122 |
+0.28% |
4,000 |
| 2021/7/20 |
2,108 |
2,130 |
2,108 |
2,116 |
+0.38% |
7,300 |
| 2021/7/19 |
2,126 |
2,126 |
2,102 |
2,108 |
-0.85% |
3,500 |
| 2021/7/16 |
2,087 |
2,128 |
2,087 |
2,126 |
+1.87% |
4,200 |
| 2021/7/15 |
2,116 |
2,116 |
2,087 |
2,087 |
-1.37% |
8,900 |
| 2021/7/14 |
2,165 |
2,165 |
2,102 |
2,116 |
-2.04% |
10,200 |
| 2021/7/13 |
2,154 |
2,166 |
2,150 |
2,160 |
+0.28% |
3,400 |
| 2021/7/12 |
2,127 |
2,166 |
2,127 |
2,154 |
+1.41% |
7,100 |
| 2021/7/9 |
2,089 |
2,141 |
2,089 |
2,124 |
+1.29% |
11,100 |
| 2021/7/8 |
2,103 |
2,137 |
2,095 |
2,097 |
-0.24% |
10,400 |
| 2021/7/7 |
2,133 |
2,146 |
2,102 |
2,102 |
-2.05% |
11,500 |
| 2021/7/6 |
2,154 |
2,164 |
2,135 |
2,146 |
+0.47% |
9,500 |
| 2021/7/5 |
2,195 |
2,198 |
2,126 |
2,136 |
-2.69% |
13,300 |
| 2021/7/2 |
2,147 |
2,209 |
2,147 |
2,195 |
+1.71% |
7,100 |
| 2021/7/1 |
2,175 |
2,179 |
2,158 |
2,158 |
-0.78% |
2,700 |
| 2021/6/30 |
2,189 |
2,190 |
2,175 |
2,175 |
-0.64% |
4,600 |
| 2021/6/29 |
2,195 |
2,198 |
2,180 |
2,189 |
-0.50% |
4,200 |
| 2021/6/28 |
2,131 |
2,200 |
2,131 |
2,200 |
+3.24% |
5,900 |
| 2021/6/25 |
2,150 |
2,150 |
2,119 |
2,131 |
-0.47% |
4,000 |
| 2021/6/24 |
2,126 |
2,146 |
2,126 |
2,141 |
-0.37% |
1,500 |
| 2021/6/23 |
2,110 |
2,149 |
2,097 |
2,149 |
+2.77% |
4,700 |
| 2021/6/22 |
2,090 |
2,094 |
2,080 |
2,091 |
+0.77% |
7,000 |
| 2021/6/21 |
2,087 |
2,151 |
2,075 |
2,075 |
-0.57% |
10,300 |
| 2021/6/18 |
2,128 |
2,128 |
2,087 |
2,087 |
-1.60% |
8,600 |
| 2021/6/17 |
2,140 |
2,150 |
2,114 |
2,121 |
-0.66% |
5,000 |
| 2021/6/16 |
2,175 |
2,175 |
2,135 |
2,135 |
-0.74% |
3,300 |
| 2021/6/15 |
2,180 |
2,180 |
2,150 |
2,151 |
-0.14% |
5,200 |
| 2021/6/14 |
2,150 |
2,157 |
2,145 |
2,154 |
+0.65% |
2,800 |
| 2021/6/11 |
2,217 |
2,217 |
2,140 |
2,140 |
-2.37% |
13,900 |
| 2021/6/10 |
2,181 |
2,192 |
2,174 |
2,192 |
+0.69% |
3,500 |
| 2021/6/9 |
2,208 |
2,217 |
2,161 |
2,177 |
-1.05% |
8,500 |
| 2021/6/8 |
2,203 |
2,205 |
2,186 |
2,200 |
-0.36% |
8,100 |
| 2021/6/7 |
2,208 |
2,208 |
2,186 |
2,208 |
+0.00% |
8,500 |
| 2021/6/4 |
2,203 |
2,234 |
2,203 |
2,208 |
-0.23% |
4,100 |
| 2021/6/3 |
2,191 |
2,224 |
2,191 |
2,213 |
+1.28% |
4,500 |
| 2021/6/2 |
2,226 |
2,229 |
2,181 |
2,185 |
-1.84% |
9,700 |
| 2021/6/1 |
2,220 |
2,228 |
2,203 |
2,226 |
+0.13% |
4,700 |
| 2021/5/31 |
2,249 |
2,250 |
2,223 |
2,223 |
-0.58% |
4,400 |
| 2021/5/28 |
2,208 |
2,236 |
2,191 |
2,236 |
+1.27% |
6,500 |
| 2021/5/27 |
2,227 |
2,227 |
2,200 |
2,208 |
-0.36% |
3,700 |
| 2021/5/26 |
2,200 |
2,221 |
2,194 |
2,216 |
-0.27% |
4,100 |
| 2021/5/25 |
2,223 |
2,235 |
2,215 |
2,222 |
-0.04% |
7,100 |
| 2021/5/24 |
2,231 |
2,232 |
2,210 |
2,223 |
+0.27% |
7,900 |
| 2021/5/21 |
2,231 |
2,231 |
2,205 |
2,217 |
+0.32% |
5,300 |
| 2021/5/20 |
2,210 |
2,223 |
2,197 |
2,210 |
+0.45% |
24,500 |
| 2021/5/19 |
2,228 |
2,241 |
2,200 |
2,200 |
-1.26% |
10,300 |
| 2021/5/18 |
2,200 |
2,229 |
2,199 |
2,228 |
+1.27% |
10,700 |
| 2021/5/17 |
2,151 |
2,246 |
2,151 |
2,200 |
+3.63% |
25,000 |
| 2021/5/14 |
2,079 |
2,143 |
2,070 |
2,123 |
+3.36% |
10,000 |
| 2021/5/13 |
2,085 |
2,085 |
2,047 |
2,054 |
-1.49% |
12,200 |
| 2021/5/12 |
2,136 |
2,136 |
2,082 |
2,085 |
-1.93% |
14,500 |
| 2021/5/11 |
2,136 |
2,138 |
2,112 |
2,126 |
-0.09% |
13,500 |
| 2021/5/10 |
2,115 |
2,128 |
2,094 |
2,128 |
+0.61% |
11,800 |
| 2021/5/7 |
2,117 |
2,117 |
2,108 |
2,115 |
+0.71% |
1,300 |
| 2021/5/6 |
2,110 |
2,149 |
2,083 |
2,100 |
-0.05% |
18,000 |
| 2021/4/30 |
2,120 |
2,120 |
2,085 |
2,101 |
+0.29% |
13,000 |
| 2021/4/28 |
2,113 |
2,124 |
2,072 |
2,095 |
-1.32% |
17,800 |
| 2021/4/27 |
2,161 |
2,161 |
2,104 |
2,123 |
-0.79% |
9,600 |
| 2021/4/26 |
2,137 |
2,155 |
2,118 |
2,140 |
+0.14% |
8,300 |
| 2021/4/23 |
2,181 |
2,181 |
2,112 |
2,137 |
-2.02% |
29,200 |
| 2021/4/22 |
2,163 |
2,191 |
2,148 |
2,181 |
+0.93% |
22,500 |
| 2021/4/21 |
2,194 |
2,215 |
2,148 |
2,161 |
-1.77% |
14,200 |
| 2021/4/20 |
2,210 |
2,220 |
2,166 |
2,200 |
-0.45% |
13,300 |
| 2021/4/19 |
2,188 |
2,210 |
2,186 |
2,210 |
+1.01% |
9,700 |
| 2021/4/16 |
2,214 |
2,220 |
2,184 |
2,188 |
-1.17% |
5,700 |
| 2021/4/15 |
2,206 |
2,214 |
2,198 |
2,214 |
+0.36% |
5,500 |
| 2021/4/14 |
2,205 |
2,240 |
2,189 |
2,206 |
+0.05% |
20,700 |
| 2021/4/13 |
2,176 |
2,210 |
2,176 |
2,205 |
+1.29% |
24,400 |
| 2021/4/12 |
2,180 |
2,190 |
2,166 |
2,177 |
-0.55% |
18,100 |
| 2021/4/9 |
2,140 |
2,189 |
2,140 |
2,189 |
+2.43% |
14,700 |
| 2021/4/8 |
2,184 |
2,184 |
2,135 |
2,137 |
-2.29% |
20,200 |
| 2021/4/7 |
2,174 |
2,187 |
2,159 |
2,187 |
+0.18% |
11,600 |
| 2021/4/6 |
2,192 |
2,195 |
2,156 |
2,183 |
-0.41% |
22,500 |
| 2021/4/5 |
2,210 |
2,210 |
2,183 |
2,192 |
-0.86% |
14,900 |
| 2021/4/2 |
2,236 |
2,237 |
2,199 |
2,211 |
-0.23% |
13,300 |
| 2021/4/1 |
2,264 |
2,264 |
2,206 |
2,216 |
-1.77% |
20,700 |
| 2021/3/31 |
2,269 |
2,288 |
2,229 |
2,256 |
-1.91% |
25,400 |
| 2021/3/30 |
2,270 |
2,300 |
2,237 |
2,300 |
+1.32% |
70,500 |
| 2021/3/29 |
2,272 |
2,322 |
2,243 |
2,270 |
+0.40% |
110,400 |
| 2021/3/26 |
2,269 |
2,269 |
2,175 |
2,261 |
-0.13% |
50,000 |
| 2021/3/25 |
2,270 |
2,270 |
2,223 |
2,264 |
+0.71% |
27,300 |
|
