| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/27 |
5,370 |
5,450 |
4,905 |
4,990 |
-5.85% |
1,101,300 |
| 2021/9/24 |
5,220 |
5,400 |
5,200 |
5,300 |
+6.53% |
1,289,700 |
| 2021/9/22 |
5,010 |
5,140 |
4,850 |
4,975 |
-1.09% |
922,300 |
| 2021/9/21 |
4,980 |
5,180 |
4,955 |
5,030 |
-4.73% |
1,205,000 |
| 2021/9/17 |
5,060 |
5,280 |
4,950 |
5,280 |
+4.76% |
1,378,600 |
| 2021/9/16 |
5,150 |
5,470 |
4,650 |
5,040 |
+5.66% |
4,488,400 |
| 2021/9/15 |
4,270 |
4,780 |
4,225 |
4,770 |
+12.37% |
1,730,900 |
| 2021/9/14 |
3,910 |
4,250 |
3,885 |
4,245 |
+9.97% |
752,300 |
| 2021/9/13 |
3,835 |
3,875 |
3,760 |
3,860 |
+2.52% |
250,900 |
| 2021/9/10 |
3,760 |
3,790 |
3,715 |
3,765 |
+0.94% |
220,500 |
| 2021/9/9 |
3,700 |
3,800 |
3,680 |
3,730 |
-0.40% |
300,400 |
| 2021/9/8 |
3,710 |
3,800 |
3,680 |
3,745 |
-1.32% |
262,700 |
| 2021/9/7 |
3,895 |
3,900 |
3,720 |
3,795 |
-1.30% |
479,400 |
| 2021/9/6 |
3,610 |
3,845 |
3,610 |
3,845 |
+8.01% |
462,400 |
| 2021/9/3 |
3,580 |
3,605 |
3,480 |
3,560 |
-0.56% |
238,800 |
| 2021/9/2 |
3,510 |
3,600 |
3,480 |
3,580 |
+0.00% |
297,300 |
| 2021/9/1 |
3,655 |
3,680 |
3,505 |
3,580 |
-2.05% |
333,400 |
| 2021/8/31 |
3,525 |
3,660 |
3,455 |
3,655 |
+1.67% |
389,300 |
| 2021/8/30 |
3,625 |
3,655 |
3,505 |
3,595 |
+3.90% |
418,700 |
| 2021/8/27 |
3,360 |
3,495 |
3,330 |
3,460 |
+4.53% |
434,500 |
| 2021/8/26 |
3,330 |
3,380 |
3,300 |
3,310 |
-1.49% |
185,700 |
| 2021/8/25 |
3,345 |
3,425 |
3,290 |
3,360 |
+0.90% |
291,000 |
| 2021/8/24 |
3,270 |
3,385 |
3,255 |
3,330 |
+4.39% |
332,900 |
| 2021/8/23 |
3,020 |
3,245 |
3,005 |
3,190 |
+4.59% |
488,100 |
| 2021/8/20 |
3,200 |
3,310 |
3,035 |
3,050 |
-7.44% |
547,700 |
| 2021/8/19 |
3,390 |
3,440 |
3,260 |
3,295 |
-1.79% |
527,200 |
| 2021/8/18 |
3,640 |
3,725 |
3,215 |
3,355 |
-6.02% |
1,095,000 |
| 2021/8/17 |
3,300 |
3,645 |
3,295 |
3,570 |
+7.37% |
778,900 |
| 2021/8/16 |
3,350 |
3,375 |
3,260 |
3,325 |
+0.45% |
234,000 |
| 2021/8/13 |
3,305 |
3,350 |
3,205 |
3,310 |
+2.32% |
317,400 |
| 2021/8/12 |
3,180 |
3,280 |
3,125 |
3,235 |
+4.02% |
409,900 |
| 2021/8/11 |
2,938 |
3,170 |
2,936 |
3,110 |
+5.85% |
300,600 |
| 2021/8/10 |
2,948 |
2,960 |
2,896 |
2,938 |
-0.58% |
176,600 |
| 2021/8/6 |
2,985 |
3,015 |
2,905 |
2,955 |
-1.99% |
263,000 |
| 2021/8/5 |
2,944 |
3,025 |
2,810 |
3,015 |
+3.89% |
517,200 |
| 2021/8/4 |
3,030 |
3,125 |
2,861 |
2,902 |
-5.93% |
719,800 |
| 2021/8/3 |
3,050 |
3,145 |
2,958 |
3,085 |
+0.16% |
516,400 |
| 2021/8/2 |
2,812 |
3,115 |
2,770 |
3,080 |
+12.16% |
763,300 |
| 2021/7/30 |
2,754 |
2,820 |
2,665 |
2,746 |
+0.44% |
921,300 |
| 2021/7/29 |
2,353 |
2,750 |
2,301 |
2,734 |
+16.29% |
1,301,300 |
| 2021/7/28 |
2,332 |
2,368 |
2,324 |
2,351 |
+0.47% |
101,500 |
| 2021/7/27 |
2,346 |
2,358 |
2,327 |
2,340 |
+0.17% |
83,500 |
| 2021/7/26 |
2,309 |
2,342 |
2,300 |
2,336 |
+3.09% |
88,400 |
| 2021/7/21 |
2,264 |
2,303 |
2,260 |
2,266 |
+1.80% |
96,200 |
| 2021/7/20 |
2,226 |
2,263 |
2,201 |
2,226 |
-1.98% |
124,500 |
| 2021/7/19 |
2,257 |
2,271 |
2,235 |
2,271 |
-0.61% |
78,700 |
| 2021/7/16 |
2,261 |
2,297 |
2,242 |
2,285 |
+1.87% |
91,600 |
| 2021/7/15 |
2,277 |
2,280 |
2,210 |
2,243 |
-2.69% |
117,500 |
| 2021/7/14 |
2,350 |
2,376 |
2,305 |
2,305 |
-2.74% |
138,100 |
| 2021/7/13 |
2,289 |
2,390 |
2,289 |
2,370 |
+4.04% |
181,200 |
| 2021/7/12 |
2,280 |
2,312 |
2,261 |
2,278 |
+1.20% |
122,000 |
| 2021/7/9 |
2,223 |
2,260 |
2,178 |
2,251 |
-0.35% |
147,400 |
| 2021/7/8 |
2,280 |
2,309 |
2,252 |
2,259 |
+0.18% |
118,900 |
| 2021/7/7 |
2,268 |
2,283 |
2,238 |
2,255 |
-0.70% |
125,000 |
| 2021/7/6 |
2,282 |
2,306 |
2,265 |
2,271 |
+1.34% |
117,200 |
| 2021/7/5 |
2,272 |
2,287 |
2,240 |
2,241 |
-2.40% |
102,500 |
| 2021/7/2 |
2,355 |
2,355 |
2,272 |
2,296 |
-0.22% |
177,800 |
| 2021/7/1 |
2,385 |
2,385 |
2,298 |
2,301 |
-5.00% |
188,900 |
| 2021/6/30 |
2,453 |
2,459 |
2,396 |
2,422 |
-1.22% |
113,600 |
| 2021/6/29 |
2,412 |
2,465 |
2,407 |
2,452 |
-0.20% |
145,000 |
| 2021/6/28 |
2,400 |
2,483 |
2,369 |
2,457 |
+3.76% |
156,400 |
| 2021/6/25 |
2,415 |
2,417 |
2,363 |
2,368 |
-1.37% |
66,900 |
| 2021/6/24 |
2,367 |
2,420 |
2,353 |
2,401 |
+0.84% |
108,300 |
| 2021/6/23 |
2,450 |
2,464 |
2,343 |
2,381 |
-0.33% |
147,500 |
| 2021/6/22 |
2,349 |
2,391 |
2,295 |
2,389 |
+7.66% |
204,100 |
| 2021/6/21 |
2,183 |
2,240 |
2,172 |
2,219 |
-2.55% |
125,000 |
| 2021/6/18 |
2,350 |
2,350 |
2,252 |
2,277 |
-3.80% |
176,900 |
| 2021/6/17 |
2,403 |
2,431 |
2,339 |
2,367 |
-0.55% |
143,800 |
| 2021/6/16 |
2,348 |
2,410 |
2,330 |
2,380 |
+1.32% |
103,300 |
| 2021/6/15 |
2,360 |
2,367 |
2,298 |
2,349 |
+0.21% |
128,300 |
| 2021/6/14 |
2,345 |
2,359 |
2,316 |
2,344 |
+2.05% |
116,200 |
| 2021/6/11 |
2,270 |
2,323 |
2,257 |
2,297 |
+1.55% |
179,400 |
| 2021/6/10 |
2,202 |
2,270 |
2,200 |
2,262 |
+2.63% |
122,600 |
| 2021/6/9 |
2,262 |
2,285 |
2,195 |
2,204 |
-2.52% |
91,000 |
| 2021/6/8 |
2,177 |
2,264 |
2,160 |
2,261 |
+3.62% |
121,000 |
| 2021/6/7 |
2,212 |
2,225 |
2,163 |
2,182 |
-0.59% |
76,100 |
| 2021/6/4 |
2,167 |
2,203 |
2,162 |
2,195 |
+1.62% |
79,600 |
| 2021/6/3 |
2,192 |
2,210 |
2,146 |
2,160 |
-1.46% |
90,500 |
| 2021/6/2 |
2,127 |
2,207 |
2,101 |
2,192 |
+2.29% |
118,300 |
| 2021/6/1 |
2,127 |
2,144 |
2,091 |
2,143 |
+1.47% |
94,800 |
| 2021/5/31 |
2,130 |
2,132 |
2,072 |
2,112 |
-3.12% |
160,300 |
| 2021/5/28 |
2,200 |
2,234 |
2,165 |
2,180 |
-0.14% |
110,200 |
| 2021/5/27 |
2,243 |
2,275 |
2,172 |
2,183 |
-3.15% |
150,000 |
| 2021/5/26 |
2,275 |
2,289 |
2,222 |
2,254 |
-1.70% |
98,300 |
| 2021/5/25 |
2,355 |
2,365 |
2,284 |
2,293 |
-1.71% |
175,200 |
| 2021/5/24 |
2,252 |
2,338 |
2,252 |
2,333 |
+5.18% |
186,200 |
| 2021/5/21 |
2,182 |
2,218 |
2,165 |
2,218 |
+2.35% |
120,000 |
| 2021/5/20 |
2,151 |
2,195 |
2,140 |
2,167 |
-0.46% |
110,300 |
| 2021/5/19 |
2,171 |
2,201 |
2,155 |
2,177 |
-1.09% |
83,600 |
| 2021/5/18 |
2,180 |
2,214 |
2,143 |
2,201 |
+0.78% |
116,200 |
| 2021/5/17 |
2,230 |
2,246 |
2,173 |
2,184 |
-0.73% |
105,600 |
| 2021/5/14 |
2,269 |
2,274 |
2,198 |
2,200 |
-0.86% |
144,800 |
| 2021/5/13 |
2,194 |
2,268 |
2,187 |
2,219 |
-0.72% |
193,400 |
| 2021/5/12 |
2,340 |
2,345 |
2,195 |
2,235 |
-4.45% |
231,400 |
| 2021/5/11 |
2,361 |
2,440 |
2,321 |
2,339 |
-1.93% |
253,900 |
| 2021/5/10 |
2,416 |
2,455 |
2,368 |
2,385 |
-2.21% |
235,700 |
| 2021/5/7 |
2,402 |
2,470 |
2,383 |
2,439 |
+0.21% |
338,200 |
| 2021/5/6 |
2,329 |
2,473 |
2,329 |
2,434 |
+6.52% |
592,800 |
| 2021/4/30 |
2,164 |
2,298 |
2,161 |
2,285 |
+7.99% |
546,800 |
| 2021/4/28 |
2,200 |
2,226 |
2,107 |
2,116 |
-5.58% |
282,000 |
| 2021/4/27 |
2,147 |
2,264 |
2,131 |
2,241 |
+4.04% |
290,100 |
| 2021/4/26 |
2,100 |
2,157 |
2,080 |
2,154 |
+2.72% |
269,900 |
| 2021/4/23 |
2,006 |
2,105 |
1,995 |
2,097 |
+5.54% |
323,900 |
| 2021/4/22 |
1,943 |
2,021 |
1,907 |
1,987 |
+5.41% |
225,800 |
| 2021/4/21 |
1,894 |
1,905 |
1,871 |
1,885 |
-2.43% |
96,500 |
| 2021/4/20 |
1,927 |
1,942 |
1,910 |
1,932 |
+0.05% |
51,700 |
| 2021/4/19 |
1,934 |
1,953 |
1,926 |
1,931 |
+0.52% |
43,900 |
| 2021/4/16 |
1,930 |
1,930 |
1,886 |
1,921 |
+0.37% |
75,400 |
| 2021/4/15 |
1,863 |
1,927 |
1,863 |
1,914 |
+2.35% |
83,100 |
| 2021/4/14 |
1,886 |
1,886 |
1,853 |
1,870 |
-1.42% |
75,600 |
| 2021/4/13 |
1,908 |
1,931 |
1,894 |
1,897 |
-0.26% |
84,400 |
| 2021/4/12 |
1,950 |
1,964 |
1,902 |
1,902 |
-2.01% |
75,700 |
| 2021/4/9 |
1,930 |
1,955 |
1,910 |
1,941 |
+1.36% |
90,800 |
| 2021/4/8 |
1,943 |
1,951 |
1,899 |
1,915 |
-1.79% |
129,100 |
| 2021/4/7 |
1,925 |
1,969 |
1,916 |
1,950 |
+1.30% |
117,900 |
| 2021/4/6 |
1,954 |
1,962 |
1,902 |
1,925 |
-1.58% |
108,300 |
| 2021/4/5 |
1,909 |
1,957 |
1,880 |
1,956 |
+4.04% |
127,200 |
| 2021/4/2 |
1,860 |
1,886 |
1,830 |
1,880 |
+1.68% |
84,700 |
| 2021/4/1 |
1,909 |
1,917 |
1,840 |
1,849 |
-1.91% |
129,000 |
| 2021/3/31 |
1,933 |
1,943 |
1,877 |
1,885 |
-3.33% |
103,600 |
| 2021/3/30 |
1,892 |
1,960 |
1,860 |
1,950 |
+0.52% |
115,200 |
| 2021/3/29 |
1,990 |
2,007 |
1,899 |
1,940 |
-2.02% |
180,900 |
| 2021/3/26 |
2,006 |
2,050 |
1,952 |
1,980 |
-0.15% |
152,300 |
|
