| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/17 |
8,690 |
8,840 |
8,610 |
8,810 |
+1.26% |
51,200 |
| 2021/9/16 |
8,970 |
9,010 |
8,500 |
8,700 |
-3.12% |
93,300 |
| 2021/9/15 |
9,250 |
9,280 |
8,780 |
8,980 |
-3.75% |
95,200 |
| 2021/9/14 |
9,600 |
9,660 |
9,220 |
9,330 |
-2.71% |
83,800 |
| 2021/9/13 |
9,480 |
9,630 |
9,300 |
9,590 |
+1.27% |
58,100 |
| 2021/9/10 |
9,240 |
9,490 |
9,190 |
9,470 |
+3.38% |
71,700 |
| 2021/9/9 |
9,280 |
9,370 |
9,110 |
9,160 |
-1.40% |
45,000 |
| 2021/9/8 |
9,400 |
9,420 |
9,220 |
9,290 |
-1.28% |
40,700 |
| 2021/9/7 |
9,650 |
9,820 |
9,340 |
9,410 |
-1.98% |
76,700 |
| 2021/9/6 |
9,730 |
9,800 |
9,450 |
9,600 |
+0.10% |
55,900 |
| 2021/9/3 |
9,550 |
9,660 |
9,340 |
9,590 |
+0.31% |
46,200 |
| 2021/9/2 |
9,850 |
9,890 |
9,550 |
9,560 |
-2.45% |
52,200 |
| 2021/9/1 |
9,950 |
9,970 |
9,490 |
9,800 |
+0.20% |
86,700 |
| 2021/8/31 |
9,460 |
10,060 |
9,380 |
9,780 |
+4.82% |
142,700 |
| 2021/8/30 |
9,280 |
9,410 |
9,140 |
9,330 |
+1.52% |
45,300 |
| 2021/8/27 |
9,140 |
9,210 |
8,860 |
9,190 |
+0.55% |
55,500 |
| 2021/8/26 |
9,220 |
9,370 |
9,130 |
9,140 |
-1.83% |
48,800 |
| 2021/8/25 |
9,260 |
9,620 |
9,160 |
9,310 |
+1.42% |
89,800 |
| 2021/8/24 |
9,140 |
9,500 |
9,060 |
9,180 |
+0.44% |
103,300 |
| 2021/8/23 |
8,510 |
9,240 |
8,430 |
9,140 |
+9.07% |
100,800 |
| 2021/8/20 |
8,340 |
8,680 |
8,320 |
8,380 |
-0.12% |
39,200 |
| 2021/8/19 |
8,370 |
8,610 |
8,290 |
8,390 |
-0.12% |
44,100 |
| 2021/8/18 |
8,210 |
8,460 |
8,000 |
8,400 |
+0.84% |
88,000 |
| 2021/8/17 |
8,720 |
8,720 |
8,310 |
8,330 |
-3.59% |
57,900 |
| 2021/8/16 |
8,800 |
8,920 |
8,620 |
8,640 |
-3.03% |
42,300 |
| 2021/8/13 |
8,690 |
9,020 |
8,460 |
8,910 |
+2.53% |
70,100 |
| 2021/8/12 |
9,030 |
9,060 |
8,610 |
8,690 |
-5.34% |
95,500 |
| 2021/8/11 |
9,000 |
9,340 |
8,760 |
9,180 |
+2.80% |
148,700 |
| 2021/8/10 |
7,870 |
8,960 |
7,550 |
8,930 |
+11.35% |
179,500 |
| 2021/8/6 |
7,850 |
8,140 |
7,810 |
8,020 |
+1.01% |
64,700 |
| 2021/8/5 |
7,950 |
8,220 |
7,860 |
7,940 |
-0.87% |
91,000 |
| 2021/8/4 |
8,480 |
8,570 |
7,960 |
8,010 |
-6.43% |
134,800 |
| 2021/8/3 |
8,640 |
8,750 |
8,500 |
8,560 |
-0.93% |
34,000 |
| 2021/8/2 |
8,540 |
8,650 |
8,420 |
8,640 |
+1.05% |
34,800 |
| 2021/7/30 |
8,780 |
8,780 |
8,310 |
8,550 |
-2.62% |
77,600 |
| 2021/7/29 |
8,730 |
8,880 |
8,640 |
8,780 |
+1.15% |
40,500 |
| 2021/7/28 |
9,000 |
9,090 |
8,600 |
8,680 |
-3.98% |
74,500 |
| 2021/7/27 |
9,010 |
9,080 |
8,920 |
9,040 |
+0.56% |
21,300 |
| 2021/7/26 |
9,050 |
9,170 |
8,970 |
8,990 |
+0.33% |
29,400 |
| 2021/7/21 |
9,120 |
9,170 |
8,890 |
8,960 |
-0.11% |
41,600 |
| 2021/7/20 |
8,950 |
9,300 |
8,940 |
8,970 |
+0.11% |
77,800 |
| 2021/7/19 |
8,990 |
9,030 |
8,800 |
8,960 |
-1.21% |
72,100 |
| 2021/7/16 |
9,270 |
9,270 |
8,880 |
9,070 |
-2.26% |
97,300 |
| 2021/7/15 |
9,660 |
9,670 |
9,170 |
9,280 |
-4.72% |
108,100 |
| 2021/7/14 |
9,600 |
9,920 |
9,560 |
9,740 |
+0.72% |
72,200 |
| 2021/7/13 |
9,420 |
9,860 |
9,380 |
9,670 |
+2.65% |
110,300 |
| 2021/7/12 |
9,190 |
9,530 |
9,130 |
9,420 |
+3.63% |
78,000 |
| 2021/7/9 |
8,970 |
9,130 |
8,860 |
9,090 |
+0.00% |
65,100 |
| 2021/7/8 |
9,290 |
9,470 |
8,990 |
9,090 |
-2.05% |
90,300 |
| 2021/7/7 |
9,030 |
9,580 |
9,030 |
9,280 |
+2.43% |
113,900 |
| 2021/7/6 |
9,080 |
9,210 |
8,940 |
9,060 |
-0.66% |
51,800 |
| 2021/7/5 |
9,160 |
9,300 |
9,080 |
9,120 |
-0.44% |
39,400 |
| 2021/7/2 |
9,100 |
9,230 |
8,920 |
9,160 |
+0.77% |
53,900 |
| 2021/7/1 |
9,380 |
9,380 |
9,040 |
9,090 |
-3.09% |
70,200 |
| 2021/6/30 |
9,270 |
9,470 |
9,220 |
9,380 |
+0.64% |
53,700 |
| 2021/6/29 |
9,480 |
9,620 |
9,230 |
9,320 |
-1.69% |
55,900 |
| 2021/6/28 |
9,600 |
9,730 |
9,390 |
9,480 |
-1.25% |
46,500 |
| 2021/6/25 |
9,450 |
9,630 |
9,370 |
9,600 |
+2.13% |
64,700 |
| 2021/6/24 |
9,740 |
9,800 |
9,300 |
9,400 |
-2.69% |
102,100 |
| 2021/6/23 |
9,330 |
9,740 |
9,250 |
9,660 |
+4.09% |
118,500 |
| 2021/6/22 |
9,020 |
9,420 |
9,000 |
9,280 |
+4.15% |
101,400 |
| 2021/6/21 |
8,690 |
8,970 |
8,650 |
8,910 |
-1.87% |
105,800 |
| 2021/6/18 |
9,370 |
9,450 |
9,050 |
9,080 |
-1.73% |
122,600 |
| 2021/6/17 |
9,890 |
9,930 |
9,100 |
9,240 |
-6.38% |
264,500 |
| 2021/6/16 |
9,550 |
9,870 |
9,460 |
9,870 |
+1.86% |
110,400 |
| 2021/6/15 |
9,750 |
10,110 |
9,630 |
9,690 |
+1.68% |
229,500 |
| 2021/6/14 |
9,840 |
9,850 |
9,360 |
9,530 |
-3.83% |
242,100 |
| 2021/6/11 |
9,150 |
10,200 |
9,130 |
9,910 |
+9.99% |
573,200 |
| 2021/6/10 |
8,600 |
9,280 |
8,490 |
9,010 |
+4.65% |
217,700 |
| 2021/6/9 |
8,510 |
8,660 |
8,340 |
8,610 |
+0.70% |
61,100 |
| 2021/6/8 |
8,420 |
8,700 |
8,390 |
8,550 |
+1.06% |
63,500 |
| 2021/6/7 |
8,150 |
8,540 |
8,130 |
8,460 |
+4.19% |
96,600 |
| 2021/6/4 |
8,400 |
8,400 |
8,050 |
8,120 |
-4.69% |
116,900 |
| 2021/6/3 |
8,400 |
8,640 |
8,260 |
8,520 |
+1.43% |
72,200 |
| 2021/6/2 |
8,430 |
8,530 |
8,180 |
8,400 |
-0.94% |
89,600 |
| 2021/6/1 |
8,620 |
8,650 |
8,360 |
8,480 |
-0.70% |
59,900 |
| 2021/5/31 |
8,670 |
8,710 |
8,470 |
8,540 |
-2.06% |
69,400 |
| 2021/5/28 |
8,700 |
8,800 |
8,360 |
8,720 |
+1.04% |
184,600 |
| 2021/5/27 |
9,060 |
9,100 |
8,390 |
8,630 |
-3.58% |
403,900 |
| 2021/5/26 |
9,000 |
9,160 |
8,930 |
8,950 |
-1.10% |
112,200 |
| 2021/5/25 |
9,120 |
9,280 |
8,890 |
9,050 |
+0.89% |
153,000 |
| 2021/5/24 |
8,940 |
9,090 |
8,730 |
8,970 |
+0.45% |
136,200 |
| 2021/5/21 |
9,020 |
9,320 |
8,830 |
8,930 |
+0.56% |
305,300 |
| 2021/5/20 |
8,610 |
9,120 |
8,610 |
8,880 |
+2.54% |
303,900 |
| 2021/5/19 |
8,440 |
8,840 |
8,360 |
8,660 |
+1.05% |
319,200 |
| 2021/5/18 |
8,390 |
8,670 |
8,050 |
8,570 |
+3.75% |
414,000 |
| 2021/5/17 |
8,800 |
8,870 |
7,870 |
8,260 |
-6.03% |
536,600 |
| 2021/5/14 |
9,020 |
9,310 |
8,670 |
8,790 |
-0.90% |
542,000 |
| 2021/5/13 |
9,160 |
9,230 |
8,660 |
8,870 |
-5.84% |
680,600 |
| 2021/5/12 |
10,380 |
10,480 |
9,060 |
9,420 |
-5.89% |
869,200 |
| 2021/5/11 |
10,750 |
10,890 |
9,710 |
10,010 |
-9.41% |
1,390,400 |
| 2021/5/10 |
14,060 |
14,400 |
11,050 |
11,050 |
-21.35% |
813,900 |
| 2021/5/7 |
16,000 |
16,020 |
14,020 |
14,050 |
-12.19% |
336,100 |
| 2021/5/6 |
15,800 |
16,400 |
15,730 |
16,000 |
-0.31% |
75,700 |
| 2021/4/30 |
16,460 |
16,560 |
15,880 |
16,050 |
-3.60% |
82,900 |
| 2021/4/28 |
16,380 |
16,720 |
16,160 |
16,650 |
+2.02% |
86,400 |
| 2021/4/27 |
16,740 |
16,880 |
16,240 |
16,320 |
-2.63% |
93,800 |
| 2021/4/26 |
16,810 |
17,080 |
16,550 |
16,760 |
+0.36% |
118,900 |
| 2021/4/23 |
15,600 |
17,030 |
15,470 |
16,700 |
+6.30% |
207,300 |
| 2021/4/22 |
15,360 |
15,760 |
15,050 |
15,710 |
+4.04% |
85,700 |
| 2021/4/21 |
15,830 |
16,040 |
15,060 |
15,100 |
-5.51% |
105,700 |
| 2021/4/20 |
15,700 |
16,430 |
15,580 |
15,980 |
+1.08% |
126,900 |
| 2021/4/19 |
15,230 |
15,940 |
15,030 |
15,810 |
+3.20% |
94,500 |
| 2021/4/16 |
14,940 |
15,380 |
14,860 |
15,320 |
+3.16% |
63,200 |
| 2021/4/15 |
15,120 |
15,250 |
14,780 |
14,850 |
-2.43% |
67,700 |
| 2021/4/14 |
15,110 |
15,490 |
15,020 |
15,220 |
+0.00% |
44,600 |
| 2021/4/13 |
15,070 |
15,380 |
14,690 |
15,220 |
-0.33% |
67,300 |
| 2021/4/12 |
16,080 |
16,080 |
15,250 |
15,270 |
-3.60% |
80,000 |
| 2021/4/9 |
15,810 |
16,410 |
15,580 |
15,840 |
+1.15% |
130,200 |
| 2021/4/8 |
15,140 |
15,760 |
14,890 |
15,660 |
+3.30% |
129,900 |
| 2021/4/7 |
15,000 |
15,440 |
14,880 |
15,160 |
+0.46% |
87,800 |
| 2021/4/6 |
15,170 |
15,280 |
14,730 |
15,090 |
-0.40% |
103,500 |
| 2021/4/5 |
15,100 |
15,550 |
14,920 |
15,150 |
+2.02% |
150,900 |
| 2021/4/2 |
14,600 |
14,880 |
14,360 |
14,850 |
+3.20% |
98,400 |
| 2021/3/31 |
13,480 |
14,630 |
13,400 |
14,390 |
+7.07% |
142,500 |
| 2021/3/30 |
13,600 |
13,740 |
13,250 |
13,440 |
+0.83% |
43,300 |
| 2021/3/29 |
13,980 |
14,090 |
13,230 |
13,330 |
-1.19% |
110,900 |
| 2021/3/26 |
13,200 |
13,610 |
13,040 |
13,490 |
+4.57% |
68,000 |
| 2021/3/25 |
12,590 |
12,940 |
12,370 |
12,900 |
+0.70% |
88,400 |
| 2021/3/24 |
13,000 |
13,160 |
12,730 |
12,810 |
-2.66% |
75,000 |
| 2021/3/23 |
13,160 |
13,640 |
13,150 |
13,160 |
+0.08% |
58,400 |
| 2021/3/22 |
13,620 |
13,720 |
13,080 |
13,150 |
-3.87% |
67,900 |
| 2021/3/19 |
13,840 |
14,210 |
13,570 |
13,680 |
-2.08% |
105,900 |
|
