日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/8/25 |
916 |
918 |
916 |
918 |
+0.11% |
36,200 |
2021/8/24 |
916 |
917 |
916 |
917 |
-0.11% |
84,700 |
2021/8/23 |
916 |
918 |
916 |
918 |
+0.22% |
34,400 |
2021/8/20 |
916 |
917 |
916 |
916 |
+0.00% |
15,700 |
2021/8/19 |
916 |
917 |
916 |
916 |
+0.00% |
49,300 |
2021/8/18 |
916 |
917 |
916 |
916 |
+0.00% |
19,700 |
2021/8/17 |
917 |
917 |
916 |
916 |
+0.00% |
8,500 |
2021/8/16 |
917 |
917 |
916 |
916 |
-0.11% |
32,700 |
2021/8/13 |
917 |
918 |
916 |
917 |
+0.11% |
46,000 |
2021/8/12 |
916 |
918 |
916 |
916 |
-0.11% |
46,600 |
2021/8/11 |
916 |
918 |
916 |
917 |
+0.00% |
35,900 |
2021/8/10 |
916 |
918 |
916 |
917 |
+0.11% |
32,700 |
2021/8/6 |
917 |
918 |
916 |
916 |
-0.11% |
15,400 |
2021/8/5 |
917 |
918 |
917 |
917 |
+0.00% |
32,700 |
2021/8/4 |
917 |
918 |
916 |
917 |
+0.00% |
30,700 |
2021/8/3 |
917 |
918 |
916 |
917 |
+0.11% |
234,000 |
2021/8/2 |
916 |
918 |
916 |
916 |
-0.22% |
134,500 |
2021/7/30 |
916 |
919 |
916 |
918 |
+0.22% |
159,600 |
2021/7/29 |
917 |
919 |
916 |
916 |
-0.33% |
215,100 |
2021/7/28 |
917 |
919 |
916 |
919 |
+0.11% |
99,600 |
2021/7/27 |
917 |
919 |
916 |
918 |
+0.11% |
32,500 |
2021/7/26 |
917 |
919 |
916 |
917 |
+0.00% |
89,900 |
2021/7/21 |
917 |
918 |
916 |
917 |
+0.11% |
53,200 |
2021/7/20 |
917 |
918 |
916 |
916 |
+0.00% |
97,400 |
2021/7/19 |
916 |
917 |
916 |
916 |
-0.11% |
11,600 |
2021/7/16 |
916 |
918 |
916 |
917 |
+0.00% |
61,000 |
2021/7/15 |
917 |
918 |
916 |
917 |
+0.11% |
58,100 |
2021/7/14 |
917 |
918 |
916 |
916 |
+0.00% |
40,700 |
2021/7/13 |
918 |
918 |
916 |
916 |
-0.11% |
25,700 |
2021/7/12 |
918 |
918 |
916 |
917 |
+0.00% |
73,100 |
2021/7/9 |
917 |
918 |
916 |
917 |
+0.11% |
138,500 |
2021/7/8 |
916 |
917 |
916 |
916 |
+0.00% |
35,100 |
2021/7/7 |
918 |
918 |
916 |
916 |
-0.22% |
225,500 |
2021/7/6 |
917 |
918 |
917 |
918 |
+0.11% |
14,200 |
2021/7/5 |
917 |
917 |
916 |
917 |
+0.11% |
43,400 |
2021/7/2 |
916 |
917 |
916 |
916 |
+0.00% |
41,200 |
2021/7/1 |
917 |
917 |
916 |
916 |
-0.11% |
27,400 |
2021/6/30 |
916 |
918 |
916 |
917 |
+0.11% |
79,900 |
2021/6/29 |
917 |
917 |
916 |
916 |
+0.00% |
38,800 |
2021/6/28 |
917 |
918 |
916 |
916 |
-0.11% |
18,700 |
2021/6/25 |
917 |
918 |
916 |
917 |
+0.11% |
125,500 |
2021/6/24 |
916 |
917 |
916 |
916 |
+0.00% |
150,300 |
2021/6/23 |
916 |
917 |
916 |
916 |
+0.00% |
30,000 |
2021/6/22 |
917 |
918 |
916 |
916 |
+0.00% |
79,300 |
2021/6/21 |
916 |
917 |
916 |
916 |
-0.11% |
74,700 |
2021/6/18 |
916 |
918 |
916 |
917 |
+0.11% |
334,400 |
2021/6/17 |
916 |
917 |
916 |
916 |
+0.00% |
34,000 |
2021/6/16 |
916 |
917 |
916 |
916 |
+0.00% |
81,800 |
2021/6/15 |
917 |
917 |
916 |
916 |
+0.00% |
69,200 |
2021/6/14 |
917 |
918 |
916 |
916 |
+0.00% |
116,400 |
2021/6/11 |
916 |
918 |
915 |
916 |
+0.00% |
444,600 |
2021/6/10 |
917 |
917 |
916 |
916 |
+0.00% |
216,900 |
2021/6/9 |
916 |
917 |
916 |
916 |
+0.00% |
123,400 |
2021/6/8 |
917 |
917 |
916 |
916 |
+0.00% |
103,200 |
2021/6/7 |
917 |
918 |
916 |
916 |
+0.00% |
95,800 |
2021/6/4 |
918 |
918 |
916 |
916 |
-0.11% |
206,200 |
2021/6/3 |
917 |
918 |
916 |
917 |
+0.11% |
517,200 |
2021/6/2 |
917 |
918 |
916 |
916 |
+0.00% |
373,400 |
2021/6/1 |
917 |
917 |
916 |
916 |
+0.00% |
444,000 |
2021/5/31 |
916 |
918 |
916 |
916 |
-0.11% |
367,100 |
2021/5/28 |
917 |
919 |
916 |
917 |
+0.11% |
1,277,200 |
2021/5/27 |
918 |
918 |
916 |
916 |
+0.00% |
316,700 |
2021/5/26 |
917 |
918 |
916 |
916 |
+0.00% |
170,400 |
2021/5/25 |
917 |
918 |
916 |
916 |
+0.11% |
316,200 |
2021/5/24 |
916 |
918 |
915 |
915 |
+0.00% |
586,100 |
2021/5/21 |
917 |
917 |
915 |
915 |
-0.11% |
258,100 |
2021/5/20 |
916 |
918 |
915 |
916 |
+0.00% |
611,100 |
2021/5/19 |
916 |
918 |
915 |
916 |
-0.11% |
519,700 |
2021/5/18 |
918 |
920 |
915 |
917 |
-0.11% |
789,800 |
2021/5/17 |
916 |
918 |
915 |
918 |
+0.11% |
448,400 |
2021/5/14 |
915 |
917 |
914 |
917 |
+0.33% |
619,800 |
2021/5/13 |
914 |
915 |
913 |
914 |
+0.00% |
868,200 |
2021/5/12 |
913 |
916 |
913 |
914 |
+0.11% |
1,242,400 |
2021/5/11 |
911 |
915 |
911 |
913 |
+0.22% |
867,900 |
2021/5/10 |
912 |
914 |
911 |
911 |
+0.00% |
902,600 |
2021/5/7 |
914 |
917 |
909 |
911 |
-0.55% |
1,772,500 |
2021/5/6 |
915 |
917 |
914 |
916 |
+0.22% |
2,003,000 |
2021/4/30 |
915 |
915 |
913 |
914 |
-0.11% |
1,620,700 |
2021/4/28 |
918 |
919 |
915 |
915 |
-0.22% |
1,907,900 |
2021/4/27 |
920 |
921 |
917 |
917 |
-0.33% |
827,400 |
2021/4/26 |
920 |
923 |
919 |
920 |
+0.22% |
892,100 |
2021/4/23 |
919 |
921 |
917 |
918 |
-0.22% |
1,638,400 |
2021/4/22 |
923 |
925 |
920 |
920 |
-0.22% |
1,040,500 |
2021/4/21 |
920 |
923 |
919 |
922 |
+0.22% |
583,900 |
2021/4/20 |
920 |
922 |
919 |
920 |
+0.00% |
404,300 |
2021/4/19 |
923 |
932 |
919 |
920 |
+0.11% |
1,000,800 |
2021/4/16 |
930 |
935 |
919 |
919 |
-1.08% |
931,500 |
2021/4/15 |
918 |
967 |
917 |
929 |
+1.20% |
2,004,600 |
2021/4/14 |
918 |
918 |
917 |
918 |
+0.11% |
286,800 |
2021/4/13 |
918 |
919 |
917 |
917 |
-0.22% |
710,000 |
2021/4/12 |
919 |
919 |
918 |
919 |
+0.11% |
431,500 |
2021/4/9 |
920 |
921 |
918 |
918 |
-0.22% |
731,500 |
2021/4/8 |
921 |
922 |
920 |
920 |
-0.11% |
283,100 |
2021/4/7 |
923 |
927 |
921 |
921 |
-0.22% |
779,700 |
2021/4/6 |
920 |
924 |
920 |
923 |
+0.22% |
1,277,300 |
2021/4/5 |
921 |
922 |
919 |
921 |
+0.11% |
708,800 |
2021/4/2 |
925 |
927 |
919 |
920 |
-0.22% |
1,318,100 |
2021/4/1 |
920 |
933 |
920 |
922 |
+0.33% |
830,500 |
2021/3/31 |
920 |
923 |
919 |
919 |
-0.22% |
1,175,200 |
2021/3/30 |
922 |
927 |
920 |
921 |
-0.11% |
1,684,900 |
2021/3/29 |
926 |
930 |
920 |
922 |
-0.43% |
1,252,500 |
2021/3/26 |
928 |
930 |
922 |
926 |
-0.22% |
1,958,100 |
2021/3/25 |
918 |
935 |
918 |
928 |
+5.10% |
5,789,600 |
2021/3/24 |
883 |
883 |
883 |
883 |
+20.46% |
107,400 |
2021/3/23 |
709 |
759 |
704 |
733 |
+5.32% |
1,217,900 |
2021/3/22 |
709 |
714 |
690 |
696 |
-3.87% |
1,079,500 |
2021/3/19 |
720 |
737 |
718 |
724 |
-1.50% |
1,357,500 |
2021/3/18 |
727 |
748 |
713 |
735 |
+1.10% |
1,234,200 |
2021/3/17 |
710 |
735 |
696 |
727 |
+3.71% |
1,027,900 |
2021/3/16 |
667 |
710 |
664 |
701 |
+4.16% |
809,000 |
2021/3/15 |
654 |
693 |
651 |
673 |
+4.67% |
962,200 |
2021/3/12 |
634 |
647 |
612 |
643 |
+1.58% |
873,400 |
2021/3/11 |
648 |
669 |
621 |
633 |
-3.36% |
1,227,300 |
2021/3/10 |
635 |
662 |
618 |
655 |
+4.63% |
1,025,300 |
2021/3/9 |
575 |
638 |
563 |
626 |
+8.87% |
1,263,800 |
2021/3/8 |
550 |
575 |
538 |
575 |
+7.48% |
561,900 |
2021/3/5 |
501 |
535 |
496 |
535 |
+7.21% |
323,900 |
2021/3/4 |
514 |
517 |
489 |
499 |
-4.41% |
214,000 |
2021/3/3 |
500 |
522 |
493 |
522 |
+5.03% |
309,300 |
2021/3/2 |
476 |
505 |
475 |
497 |
+4.85% |
329,500 |
2021/3/1 |
475 |
477 |
468 |
474 |
+1.50% |
69,800 |
2021/2/26 |
469 |
482 |
466 |
467 |
-1.27% |
233,600 |
2021/2/25 |
475 |
493 |
471 |
473 |
-0.63% |
302,500 |
|