| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
2,289 |
2,289 |
2,245 |
2,245 |
-2.09% |
435,200 |
| 2021/9/21 |
2,305 |
2,306 |
2,288 |
2,293 |
-2.30% |
425,200 |
| 2021/9/17 |
2,345 |
2,352 |
2,332 |
2,347 |
+0.26% |
419,100 |
| 2021/9/16 |
2,358 |
2,363 |
2,327 |
2,341 |
-0.04% |
338,900 |
| 2021/9/15 |
2,355 |
2,362 |
2,327 |
2,342 |
-1.56% |
390,200 |
| 2021/9/14 |
2,368 |
2,379 |
2,360 |
2,379 |
+1.10% |
387,300 |
| 2021/9/13 |
2,317 |
2,353 |
2,310 |
2,353 |
-0.30% |
392,900 |
| 2021/9/10 |
2,375 |
2,376 |
2,345 |
2,360 |
+0.25% |
442,300 |
| 2021/9/9 |
2,371 |
2,385 |
2,345 |
2,354 |
-1.47% |
429,200 |
| 2021/9/8 |
2,396 |
2,396 |
2,372 |
2,389 |
+0.00% |
384,300 |
| 2021/9/7 |
2,385 |
2,392 |
2,355 |
2,389 |
+0.97% |
405,100 |
| 2021/9/6 |
2,375 |
2,375 |
2,346 |
2,366 |
+0.64% |
190,900 |
| 2021/9/3 |
2,335 |
2,355 |
2,316 |
2,351 |
+0.99% |
345,000 |
| 2021/9/2 |
2,349 |
2,354 |
2,306 |
2,328 |
-1.40% |
359,600 |
| 2021/9/1 |
2,311 |
2,361 |
2,311 |
2,361 |
+0.90% |
357,700 |
| 2021/8/31 |
2,336 |
2,355 |
2,322 |
2,340 |
-0.13% |
450,100 |
| 2021/8/30 |
2,315 |
2,349 |
2,311 |
2,343 |
+2.76% |
451,700 |
| 2021/8/27 |
2,280 |
2,288 |
2,264 |
2,280 |
+0.00% |
195,300 |
| 2021/8/26 |
2,298 |
2,301 |
2,275 |
2,280 |
-0.91% |
230,500 |
| 2021/8/25 |
2,302 |
2,341 |
2,290 |
2,301 |
-0.26% |
423,700 |
| 2021/8/24 |
2,293 |
2,311 |
2,285 |
2,307 |
+0.87% |
386,900 |
| 2021/8/23 |
2,287 |
2,317 |
2,280 |
2,287 |
+2.42% |
426,300 |
| 2021/8/20 |
2,308 |
2,315 |
2,230 |
2,233 |
-4.41% |
547,700 |
| 2021/8/19 |
2,388 |
2,388 |
2,329 |
2,336 |
-2.87% |
395,600 |
| 2021/8/18 |
2,362 |
2,418 |
2,359 |
2,405 |
+0.97% |
284,900 |
| 2021/8/17 |
2,404 |
2,415 |
2,374 |
2,382 |
-0.92% |
394,000 |
| 2021/8/16 |
2,422 |
2,426 |
2,388 |
2,404 |
-1.31% |
377,800 |
| 2021/8/13 |
2,432 |
2,439 |
2,419 |
2,436 |
-0.73% |
385,700 |
| 2021/8/12 |
2,498 |
2,504 |
2,451 |
2,454 |
-1.80% |
428,700 |
| 2021/8/11 |
2,496 |
2,512 |
2,478 |
2,499 |
+1.01% |
298,800 |
| 2021/8/10 |
2,477 |
2,507 |
2,463 |
2,474 |
+0.41% |
455,500 |
| 2021/8/6 |
2,468 |
2,475 |
2,441 |
2,464 |
-0.69% |
353,300 |
| 2021/8/5 |
2,505 |
2,517 |
2,471 |
2,481 |
-1.08% |
413,000 |
| 2021/8/4 |
2,560 |
2,567 |
2,504 |
2,508 |
-1.92% |
470,300 |
| 2021/8/3 |
2,591 |
2,606 |
2,535 |
2,557 |
-2.29% |
440,000 |
| 2021/8/2 |
2,613 |
2,622 |
2,575 |
2,617 |
+2.11% |
616,000 |
| 2021/7/30 |
2,580 |
2,662 |
2,510 |
2,563 |
-1.20% |
881,100 |
| 2021/7/29 |
2,603 |
2,617 |
2,582 |
2,594 |
+0.12% |
347,200 |
| 2021/7/28 |
2,622 |
2,629 |
2,585 |
2,591 |
-1.60% |
192,900 |
| 2021/7/27 |
2,654 |
2,659 |
2,623 |
2,633 |
-0.60% |
226,700 |
| 2021/7/26 |
2,659 |
2,663 |
2,633 |
2,649 |
+0.99% |
241,400 |
| 2021/7/21 |
2,619 |
2,641 |
2,601 |
2,623 |
+2.38% |
389,400 |
| 2021/7/20 |
2,568 |
2,580 |
2,552 |
2,562 |
-1.84% |
339,900 |
| 2021/7/19 |
2,620 |
2,639 |
2,596 |
2,610 |
-2.68% |
261,700 |
| 2021/7/16 |
2,682 |
2,714 |
2,666 |
2,682 |
+1.28% |
446,800 |
| 2021/7/15 |
2,686 |
2,702 |
2,648 |
2,648 |
-1.16% |
316,900 |
| 2021/7/14 |
2,684 |
2,699 |
2,665 |
2,679 |
-0.89% |
293,400 |
| 2021/7/13 |
2,692 |
2,713 |
2,668 |
2,703 |
+2.19% |
290,700 |
| 2021/7/12 |
2,660 |
2,661 |
2,630 |
2,645 |
+1.19% |
231,300 |
| 2021/7/9 |
2,613 |
2,621 |
2,567 |
2,614 |
-1.84% |
394,700 |
| 2021/7/8 |
2,700 |
2,715 |
2,663 |
2,663 |
-1.73% |
334,800 |
| 2021/7/7 |
2,708 |
2,731 |
2,703 |
2,710 |
-1.67% |
409,400 |
| 2021/7/6 |
2,759 |
2,767 |
2,740 |
2,756 |
+0.58% |
209,400 |
| 2021/7/5 |
2,715 |
2,749 |
2,700 |
2,740 |
+0.66% |
348,100 |
| 2021/7/2 |
2,735 |
2,740 |
2,703 |
2,722 |
+0.00% |
230,900 |
| 2021/7/1 |
2,685 |
2,734 |
2,685 |
2,722 |
-0.48% |
446,100 |
| 2021/6/30 |
2,791 |
2,802 |
2,732 |
2,735 |
-1.26% |
297,000 |
| 2021/6/29 |
2,787 |
2,800 |
2,761 |
2,770 |
-1.84% |
307,600 |
| 2021/6/28 |
2,775 |
2,825 |
2,766 |
2,822 |
+2.02% |
446,200 |
| 2021/6/25 |
2,748 |
2,766 |
2,730 |
2,766 |
+0.80% |
303,400 |
| 2021/6/24 |
2,724 |
2,752 |
2,712 |
2,744 |
+1.40% |
383,300 |
| 2021/6/23 |
2,689 |
2,717 |
2,675 |
2,706 |
-0.04% |
348,100 |
| 2021/6/22 |
2,705 |
2,713 |
2,669 |
2,707 |
+3.68% |
507,600 |
| 2021/6/21 |
2,647 |
2,655 |
2,601 |
2,611 |
-3.12% |
509,600 |
| 2021/6/18 |
2,770 |
2,770 |
2,684 |
2,695 |
-2.95% |
647,000 |
| 2021/6/17 |
2,747 |
2,787 |
2,736 |
2,777 |
+1.06% |
352,200 |
| 2021/6/16 |
2,720 |
2,776 |
2,715 |
2,748 |
+0.40% |
363,000 |
| 2021/6/15 |
2,721 |
2,743 |
2,691 |
2,737 |
+0.55% |
403,200 |
| 2021/6/14 |
2,772 |
2,780 |
2,717 |
2,722 |
-1.27% |
416,200 |
| 2021/6/11 |
2,775 |
2,790 |
2,747 |
2,757 |
-1.29% |
590,100 |
| 2021/6/10 |
2,762 |
2,814 |
2,751 |
2,793 |
+0.65% |
551,200 |
| 2021/6/9 |
2,787 |
2,832 |
2,761 |
2,775 |
-0.07% |
469,000 |
| 2021/6/8 |
2,711 |
2,796 |
2,707 |
2,777 |
+1.57% |
679,000 |
| 2021/6/7 |
2,730 |
2,743 |
2,716 |
2,734 |
+0.29% |
416,100 |
| 2021/6/4 |
2,705 |
2,726 |
2,661 |
2,726 |
+1.15% |
718,000 |
| 2021/6/3 |
2,699 |
2,712 |
2,656 |
2,695 |
-0.37% |
946,800 |
| 2021/6/2 |
2,782 |
2,793 |
2,692 |
2,705 |
-3.25% |
1,273,800 |
| 2021/6/1 |
2,776 |
2,801 |
2,765 |
2,796 |
+0.29% |
469,400 |
| 2021/5/31 |
2,803 |
2,836 |
2,781 |
2,788 |
-0.99% |
417,500 |
| 2021/5/28 |
2,797 |
2,824 |
2,765 |
2,816 |
+1.73% |
702,600 |
| 2021/5/27 |
2,754 |
2,809 |
2,741 |
2,768 |
+0.44% |
6,233,200 |
| 2021/5/26 |
2,750 |
2,770 |
2,737 |
2,756 |
+0.18% |
812,800 |
| 2021/5/25 |
2,751 |
2,779 |
2,725 |
2,751 |
+0.07% |
627,200 |
| 2021/5/24 |
2,757 |
2,778 |
2,733 |
2,749 |
+0.29% |
712,200 |
| 2021/5/21 |
2,716 |
2,757 |
2,703 |
2,741 |
-0.47% |
654,000 |
| 2021/5/20 |
2,693 |
2,757 |
2,692 |
2,754 |
+1.66% |
477,100 |
| 2021/5/19 |
2,722 |
2,752 |
2,676 |
2,709 |
-1.74% |
671,000 |
| 2021/5/18 |
2,698 |
2,769 |
2,695 |
2,757 |
+2.99% |
605,600 |
| 2021/5/17 |
2,725 |
2,731 |
2,667 |
2,677 |
-1.44% |
543,900 |
| 2021/5/14 |
2,701 |
2,725 |
2,693 |
2,716 |
+1.38% |
369,900 |
| 2021/5/13 |
2,622 |
2,699 |
2,620 |
2,679 |
+1.32% |
408,600 |
| 2021/5/12 |
2,628 |
2,650 |
2,577 |
2,644 |
-1.27% |
880,400 |
| 2021/5/11 |
2,727 |
2,734 |
2,672 |
2,678 |
-1.29% |
531,400 |
| 2021/5/10 |
2,740 |
2,765 |
2,693 |
2,713 |
+0.00% |
690,500 |
| 2021/5/7 |
2,740 |
2,752 |
2,708 |
2,713 |
-1.35% |
546,700 |
| 2021/5/6 |
2,670 |
2,752 |
2,649 |
2,750 |
+3.00% |
807,300 |
| 2021/4/30 |
2,779 |
2,796 |
2,659 |
2,670 |
-3.40% |
814,800 |
| 2021/4/28 |
2,781 |
2,898 |
2,700 |
2,764 |
+1.21% |
1,568,900 |
| 2021/4/27 |
2,720 |
2,783 |
2,696 |
2,731 |
-0.33% |
574,400 |
| 2021/4/26 |
2,725 |
2,758 |
2,706 |
2,740 |
+1.41% |
463,400 |
| 2021/4/23 |
2,714 |
2,714 |
2,685 |
2,702 |
-1.24% |
482,300 |
| 2021/4/22 |
2,741 |
2,751 |
2,690 |
2,736 |
+1.67% |
387,900 |
| 2021/4/21 |
2,748 |
2,765 |
2,676 |
2,691 |
-4.74% |
616,000 |
| 2021/4/20 |
2,882 |
2,904 |
2,812 |
2,825 |
-2.55% |
443,100 |
| 2021/4/19 |
2,875 |
2,904 |
2,867 |
2,899 |
+0.83% |
199,700 |
| 2021/4/16 |
2,861 |
2,880 |
2,851 |
2,875 |
+0.14% |
269,700 |
| 2021/4/15 |
2,909 |
2,915 |
2,865 |
2,871 |
-0.03% |
285,000 |
| 2021/4/14 |
2,921 |
2,921 |
2,859 |
2,872 |
-2.78% |
314,800 |
| 2021/4/13 |
2,884 |
2,977 |
2,858 |
2,954 |
+3.32% |
591,900 |
| 2021/4/12 |
2,850 |
2,882 |
2,849 |
2,859 |
+0.74% |
323,800 |
| 2021/4/9 |
2,901 |
2,906 |
2,831 |
2,838 |
-1.46% |
443,600 |
| 2021/4/8 |
2,865 |
2,897 |
2,857 |
2,880 |
-0.24% |
536,100 |
| 2021/4/7 |
2,888 |
2,915 |
2,857 |
2,887 |
-0.03% |
576,600 |
| 2021/4/6 |
2,933 |
2,947 |
2,852 |
2,888 |
-2.10% |
542,100 |
| 2021/4/5 |
2,890 |
2,958 |
2,879 |
2,950 |
+3.40% |
475,400 |
| 2021/4/2 |
2,813 |
2,856 |
2,803 |
2,853 |
-0.11% |
401,700 |
| 2021/4/1 |
2,941 |
2,944 |
2,849 |
2,856 |
-1.79% |
369,600 |
| 2021/3/31 |
2,937 |
2,971 |
2,905 |
2,908 |
-1.12% |
473,200 |
| 2021/3/30 |
2,913 |
2,948 |
2,867 |
2,941 |
+0.48% |
356,000 |
| 2021/3/29 |
2,911 |
2,949 |
2,881 |
2,927 |
-0.51% |
435,900 |
| 2021/3/26 |
2,985 |
3,005 |
2,934 |
2,942 |
+0.79% |
375,800 |
| 2021/3/25 |
2,880 |
2,932 |
2,876 |
2,919 |
+1.50% |
265,500 |
| 2021/3/24 |
2,858 |
2,896 |
2,825 |
2,876 |
-1.47% |
626,100 |
|
