日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/16 |
1,798 |
1,800 |
1,798 |
1,798 |
-0.11% |
17,300 |
2021/9/15 |
1,798 |
1,800 |
1,798 |
1,800 |
+0.00% |
9,600 |
2021/9/14 |
1,797 |
1,800 |
1,797 |
1,800 |
+0.17% |
37,800 |
2021/9/13 |
1,797 |
1,799 |
1,797 |
1,797 |
-0.11% |
22,300 |
2021/9/10 |
1,799 |
1,799 |
1,797 |
1,799 |
+0.06% |
11,300 |
2021/9/9 |
1,797 |
1,799 |
1,797 |
1,798 |
-0.06% |
10,300 |
2021/9/8 |
1,797 |
1,799 |
1,797 |
1,799 |
+0.00% |
17,800 |
2021/9/7 |
1,799 |
1,800 |
1,797 |
1,799 |
+0.06% |
43,500 |
2021/9/6 |
1,798 |
1,799 |
1,798 |
1,798 |
-0.06% |
95,500 |
2021/9/3 |
1,797 |
1,799 |
1,797 |
1,799 |
+0.11% |
35,500 |
2021/9/2 |
1,797 |
1,798 |
1,797 |
1,797 |
+0.00% |
41,100 |
2021/9/1 |
1,798 |
1,800 |
1,797 |
1,797 |
+0.00% |
219,100 |
2021/8/31 |
1,797 |
1,799 |
1,797 |
1,797 |
+0.00% |
122,700 |
2021/8/30 |
1,797 |
1,798 |
1,796 |
1,797 |
-0.06% |
199,800 |
2021/8/27 |
1,797 |
1,798 |
1,796 |
1,798 |
+0.06% |
46,200 |
2021/8/26 |
1,796 |
1,798 |
1,796 |
1,797 |
+0.00% |
33,900 |
2021/8/25 |
1,796 |
1,798 |
1,796 |
1,797 |
+0.00% |
9,300 |
2021/8/24 |
1,797 |
1,798 |
1,796 |
1,797 |
+0.00% |
20,100 |
2021/8/23 |
1,799 |
1,800 |
1,796 |
1,797 |
+0.00% |
106,300 |
2021/8/20 |
1,797 |
1,798 |
1,796 |
1,797 |
+0.06% |
47,900 |
2021/8/19 |
1,797 |
1,798 |
1,796 |
1,796 |
+0.00% |
59,200 |
2021/8/18 |
1,796 |
1,799 |
1,796 |
1,796 |
+0.00% |
65,100 |
2021/8/17 |
1,797 |
1,798 |
1,796 |
1,796 |
+0.00% |
24,200 |
2021/8/16 |
1,797 |
1,797 |
1,796 |
1,796 |
-0.11% |
24,100 |
2021/8/13 |
1,796 |
1,798 |
1,796 |
1,798 |
+0.11% |
51,700 |
2021/8/12 |
1,796 |
1,797 |
1,796 |
1,796 |
+0.00% |
19,400 |
2021/8/11 |
1,796 |
1,798 |
1,796 |
1,796 |
+0.00% |
36,900 |
2021/8/10 |
1,796 |
1,798 |
1,796 |
1,796 |
+0.00% |
51,100 |
2021/8/6 |
1,797 |
1,798 |
1,796 |
1,796 |
-0.06% |
103,000 |
2021/8/5 |
1,796 |
1,798 |
1,795 |
1,797 |
+0.11% |
254,400 |
2021/8/4 |
1,797 |
1,798 |
1,795 |
1,795 |
-0.11% |
211,500 |
2021/8/3 |
1,797 |
1,798 |
1,796 |
1,797 |
+0.06% |
93,700 |
2021/8/2 |
1,798 |
1,798 |
1,796 |
1,796 |
+0.00% |
151,600 |
2021/7/30 |
1,795 |
1,798 |
1,794 |
1,796 |
+0.17% |
535,900 |
2021/7/29 |
1,798 |
1,799 |
1,793 |
1,793 |
-0.28% |
1,771,300 |
2021/7/28 |
1,798 |
1,800 |
1,797 |
1,798 |
+0.06% |
200,900 |
2021/7/27 |
1,799 |
1,800 |
1,797 |
1,797 |
+0.00% |
189,300 |
2021/7/26 |
1,800 |
1,801 |
1,797 |
1,797 |
-0.06% |
297,200 |
2021/7/21 |
1,800 |
1,800 |
1,798 |
1,798 |
-0.11% |
163,600 |
2021/7/20 |
1,797 |
1,801 |
1,797 |
1,800 |
+0.11% |
231,200 |
2021/7/19 |
1,796 |
1,801 |
1,795 |
1,798 |
+0.06% |
513,800 |
2021/7/16 |
1,796 |
1,797 |
1,795 |
1,797 |
+0.06% |
236,100 |
2021/7/15 |
1,797 |
1,798 |
1,796 |
1,796 |
-0.11% |
309,800 |
2021/7/14 |
1,796 |
1,798 |
1,795 |
1,798 |
+0.17% |
226,300 |
2021/7/13 |
1,796 |
1,798 |
1,795 |
1,795 |
+0.00% |
475,100 |
2021/7/12 |
1,796 |
1,799 |
1,793 |
1,795 |
+0.06% |
1,008,700 |
2021/7/9 |
1,792 |
1,797 |
1,791 |
1,794 |
+0.11% |
876,900 |
2021/7/8 |
1,794 |
1,795 |
1,792 |
1,792 |
-0.11% |
195,300 |
2021/7/7 |
1,797 |
1,797 |
1,794 |
1,794 |
-0.22% |
253,800 |
2021/7/6 |
1,796 |
1,799 |
1,796 |
1,798 |
+0.17% |
607,800 |
2021/7/5 |
1,798 |
1,798 |
1,794 |
1,795 |
-0.17% |
955,200 |
2021/7/2 |
1,799 |
1,799 |
1,798 |
1,798 |
+0.00% |
137,900 |
2021/7/1 |
1,799 |
1,799 |
1,798 |
1,798 |
+0.00% |
90,300 |
2021/6/30 |
1,799 |
1,799 |
1,798 |
1,798 |
+0.00% |
172,500 |
2021/6/29 |
1,799 |
1,800 |
1,798 |
1,798 |
+0.00% |
206,000 |
2021/6/28 |
1,799 |
1,801 |
1,798 |
1,798 |
+0.00% |
319,600 |
2021/6/25 |
1,799 |
1,800 |
1,798 |
1,798 |
+0.00% |
317,900 |
2021/6/24 |
1,799 |
1,801 |
1,798 |
1,798 |
-0.06% |
409,100 |
2021/6/23 |
1,797 |
1,799 |
1,797 |
1,799 |
+0.11% |
391,700 |
2021/6/22 |
1,798 |
1,799 |
1,797 |
1,797 |
+0.06% |
760,400 |
2021/6/21 |
1,798 |
1,800 |
1,796 |
1,796 |
-0.06% |
846,000 |
2021/6/18 |
1,798 |
1,799 |
1,797 |
1,797 |
-0.06% |
817,900 |
2021/6/17 |
1,799 |
1,799 |
1,798 |
1,798 |
+0.00% |
428,500 |
2021/6/16 |
1,798 |
1,800 |
1,797 |
1,798 |
+0.00% |
719,900 |
2021/6/15 |
1,799 |
1,800 |
1,798 |
1,798 |
+0.00% |
416,500 |
2021/6/14 |
1,799 |
1,800 |
1,798 |
1,798 |
+0.00% |
823,300 |
2021/6/11 |
1,799 |
1,799 |
1,798 |
1,798 |
+0.00% |
409,700 |
2021/6/10 |
1,798 |
1,800 |
1,798 |
1,798 |
+0.00% |
587,500 |
2021/6/9 |
1,798 |
1,799 |
1,798 |
1,798 |
+0.00% |
643,300 |
2021/6/8 |
1,799 |
1,800 |
1,798 |
1,798 |
-0.06% |
867,600 |
2021/6/7 |
1,800 |
1,803 |
1,799 |
1,799 |
+0.00% |
1,136,000 |
2021/6/4 |
1,801 |
1,804 |
1,799 |
1,799 |
-0.06% |
1,237,600 |
2021/6/3 |
1,801 |
1,803 |
1,800 |
1,800 |
+0.00% |
1,159,000 |
2021/6/2 |
1,810 |
1,814 |
1,800 |
1,800 |
-0.44% |
1,414,400 |
2021/6/1 |
1,798 |
1,814 |
1,798 |
1,808 |
+0.56% |
2,045,100 |
2021/5/31 |
1,803 |
1,808 |
1,798 |
1,798 |
+10.44% |
2,006,100 |
2021/5/28 |
1,628 |
1,628 |
1,628 |
1,628 |
+22.59% |
26,700 |
2021/5/27 |
1,306 |
1,335 |
1,300 |
1,328 |
+0.68% |
233,700 |
2021/5/26 |
1,288 |
1,324 |
1,275 |
1,319 |
+2.49% |
147,500 |
2021/5/25 |
1,339 |
1,339 |
1,286 |
1,287 |
-3.88% |
186,400 |
2021/5/24 |
1,320 |
1,342 |
1,299 |
1,339 |
+1.44% |
150,000 |
2021/5/21 |
1,344 |
1,352 |
1,317 |
1,320 |
-1.79% |
195,900 |
2021/5/20 |
1,322 |
1,360 |
1,320 |
1,344 |
+1.28% |
166,100 |
2021/5/19 |
1,302 |
1,333 |
1,290 |
1,327 |
+0.15% |
204,100 |
2021/5/18 |
1,314 |
1,332 |
1,280 |
1,325 |
+0.08% |
265,200 |
2021/5/17 |
1,332 |
1,345 |
1,319 |
1,324 |
+0.23% |
231,500 |
2021/5/14 |
1,342 |
1,349 |
1,318 |
1,321 |
-0.75% |
148,800 |
2021/5/13 |
1,336 |
1,376 |
1,319 |
1,331 |
+0.76% |
252,500 |
2021/5/12 |
1,380 |
1,401 |
1,319 |
1,321 |
-5.30% |
245,900 |
2021/5/11 |
1,380 |
1,414 |
1,359 |
1,395 |
-0.36% |
403,200 |
2021/5/10 |
1,347 |
1,410 |
1,312 |
1,400 |
+14.75% |
708,900 |
2021/5/7 |
1,175 |
1,231 |
1,175 |
1,220 |
+4.10% |
245,900 |
2021/5/6 |
1,179 |
1,198 |
1,172 |
1,172 |
+0.17% |
165,500 |
2021/4/30 |
1,165 |
1,179 |
1,164 |
1,170 |
+1.47% |
164,600 |
2021/4/28 |
1,158 |
1,161 |
1,140 |
1,153 |
-0.17% |
373,800 |
2021/4/27 |
1,181 |
1,184 |
1,155 |
1,155 |
-1.79% |
109,100 |
2021/4/26 |
1,193 |
1,198 |
1,172 |
1,176 |
-0.34% |
144,300 |
2021/4/23 |
1,167 |
1,185 |
1,162 |
1,180 |
+0.85% |
129,300 |
2021/4/22 |
1,165 |
1,172 |
1,156 |
1,170 |
+2.72% |
110,200 |
2021/4/21 |
1,171 |
1,176 |
1,138 |
1,139 |
-4.29% |
116,100 |
2021/4/20 |
1,179 |
1,197 |
1,171 |
1,190 |
+0.00% |
198,600 |
2021/4/19 |
1,189 |
1,201 |
1,180 |
1,190 |
+1.28% |
156,800 |
2021/4/16 |
1,174 |
1,193 |
1,164 |
1,175 |
+0.95% |
127,400 |
2021/4/15 |
1,165 |
1,175 |
1,162 |
1,164 |
-1.27% |
101,300 |
2021/4/14 |
1,171 |
1,181 |
1,150 |
1,179 |
+0.77% |
142,000 |
2021/4/13 |
1,164 |
1,179 |
1,159 |
1,170 |
+0.52% |
95,100 |
2021/4/12 |
1,166 |
1,172 |
1,156 |
1,164 |
+1.66% |
102,200 |
2021/4/9 |
1,145 |
1,162 |
1,141 |
1,145 |
+0.53% |
67,700 |
2021/4/8 |
1,131 |
1,147 |
1,131 |
1,139 |
-0.78% |
100,700 |
2021/4/7 |
1,146 |
1,154 |
1,128 |
1,148 |
-1.03% |
137,100 |
2021/4/6 |
1,188 |
1,190 |
1,151 |
1,160 |
-1.94% |
92,400 |
2021/4/5 |
1,175 |
1,188 |
1,167 |
1,183 |
+1.81% |
61,900 |
2021/4/2 |
1,153 |
1,165 |
1,145 |
1,162 |
+2.83% |
60,600 |
2021/3/31 |
1,151 |
1,151 |
1,130 |
1,130 |
-2.75% |
112,600 |
2021/3/30 |
1,187 |
1,189 |
1,161 |
1,162 |
-2.84% |
92,600 |
2021/3/29 |
1,198 |
1,204 |
1,177 |
1,196 |
+1.10% |
114,500 |
2021/3/26 |
1,203 |
1,212 |
1,177 |
1,183 |
-1.66% |
102,800 |
2021/3/25 |
1,170 |
1,205 |
1,168 |
1,203 |
+3.98% |
159,700 |
2021/3/24 |
1,199 |
1,207 |
1,149 |
1,157 |
-3.90% |
219,100 |
2021/3/23 |
1,210 |
1,219 |
1,202 |
1,204 |
-0.50% |
184,900 |
2021/3/22 |
1,201 |
1,228 |
1,195 |
1,210 |
+1.94% |
209,700 |
2021/3/19 |
1,168 |
1,192 |
1,154 |
1,187 |
+1.45% |
147,700 |
2021/3/18 |
1,169 |
1,184 |
1,166 |
1,170 |
+1.56% |
133,200 |
|