日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,221 |
2,229 |
2,189 |
2,209 |
+0.91% |
80,800 |
2021/9/27 |
2,184 |
2,232 |
2,184 |
2,189 |
-0.09% |
77,500 |
2021/9/24 |
2,159 |
2,220 |
2,159 |
2,191 |
+3.89% |
88,900 |
2021/9/22 |
2,131 |
2,131 |
2,091 |
2,109 |
-0.24% |
116,500 |
2021/9/21 |
2,136 |
2,141 |
2,097 |
2,114 |
-3.91% |
125,500 |
2021/9/17 |
2,226 |
2,243 |
2,200 |
2,200 |
-1.70% |
84,600 |
2021/9/16 |
2,234 |
2,242 |
2,211 |
2,238 |
+1.22% |
47,700 |
2021/9/15 |
2,224 |
2,237 |
2,199 |
2,211 |
-2.64% |
55,500 |
2021/9/14 |
2,291 |
2,303 |
2,260 |
2,271 |
-0.87% |
64,300 |
2021/9/13 |
2,247 |
2,292 |
2,223 |
2,291 |
+3.48% |
133,000 |
2021/9/10 |
2,141 |
2,215 |
2,141 |
2,214 |
+1.05% |
115,600 |
2021/9/9 |
2,218 |
2,235 |
2,182 |
2,191 |
-0.72% |
102,800 |
2021/9/8 |
2,174 |
2,213 |
2,170 |
2,207 |
+2.84% |
111,900 |
2021/9/7 |
2,159 |
2,190 |
2,140 |
2,146 |
-0.60% |
78,700 |
2021/9/6 |
2,191 |
2,204 |
2,157 |
2,159 |
-1.42% |
52,200 |
2021/9/3 |
2,150 |
2,202 |
2,150 |
2,190 |
+2.00% |
107,000 |
2021/9/2 |
2,138 |
2,158 |
2,123 |
2,147 |
+0.19% |
108,700 |
2021/9/1 |
2,115 |
2,148 |
2,102 |
2,143 |
+1.56% |
63,400 |
2021/8/31 |
2,110 |
2,143 |
2,078 |
2,110 |
-0.42% |
118,500 |
2021/8/30 |
2,063 |
2,131 |
2,058 |
2,119 |
+3.92% |
77,900 |
2021/8/27 |
2,031 |
2,055 |
2,027 |
2,039 |
+0.05% |
44,900 |
2021/8/26 |
2,035 |
2,039 |
2,023 |
2,038 |
+0.54% |
28,400 |
2021/8/25 |
2,034 |
2,044 |
2,022 |
2,027 |
+0.05% |
24,800 |
2021/8/24 |
2,054 |
2,055 |
2,026 |
2,026 |
-1.03% |
39,100 |
2021/8/23 |
2,031 |
2,061 |
2,030 |
2,047 |
+1.69% |
54,500 |
2021/8/20 |
2,014 |
2,032 |
2,006 |
2,013 |
+0.00% |
53,800 |
2021/8/19 |
2,044 |
2,051 |
2,012 |
2,013 |
-1.80% |
44,600 |
2021/8/18 |
2,047 |
2,059 |
2,037 |
2,050 |
+0.64% |
33,600 |
2021/8/17 |
2,052 |
2,056 |
2,028 |
2,037 |
-0.39% |
39,700 |
2021/8/16 |
2,076 |
2,077 |
2,035 |
2,045 |
-1.73% |
49,300 |
2021/8/13 |
2,065 |
2,088 |
2,061 |
2,081 |
+0.77% |
25,600 |
2021/8/12 |
2,072 |
2,093 |
2,063 |
2,065 |
+0.58% |
44,000 |
2021/8/11 |
2,065 |
2,086 |
2,053 |
2,053 |
+0.59% |
53,600 |
2021/8/10 |
2,058 |
2,085 |
2,036 |
2,041 |
-0.54% |
37,600 |
2021/8/6 |
2,030 |
2,064 |
2,020 |
2,052 |
+1.84% |
56,400 |
2021/8/5 |
2,023 |
2,037 |
2,012 |
2,015 |
-0.84% |
41,500 |
2021/8/4 |
2,050 |
2,060 |
2,026 |
2,032 |
-1.31% |
48,900 |
2021/8/3 |
2,085 |
2,090 |
2,053 |
2,059 |
-1.25% |
56,000 |
2021/8/2 |
2,071 |
2,090 |
2,051 |
2,085 |
+2.41% |
151,200 |
2021/7/30 |
2,083 |
2,085 |
2,036 |
2,036 |
-2.07% |
73,800 |
2021/7/29 |
2,109 |
2,116 |
2,073 |
2,079 |
-0.95% |
31,800 |
2021/7/28 |
2,088 |
2,127 |
2,087 |
2,099 |
-0.29% |
50,000 |
2021/7/27 |
2,096 |
2,117 |
2,093 |
2,105 |
+1.69% |
66,100 |
2021/7/26 |
2,110 |
2,110 |
2,063 |
2,070 |
+0.24% |
62,700 |
2021/7/21 |
2,102 |
2,111 |
2,065 |
2,065 |
-1.05% |
73,000 |
2021/7/20 |
2,063 |
2,102 |
2,062 |
2,087 |
+0.43% |
71,200 |
2021/7/19 |
2,113 |
2,113 |
2,071 |
2,078 |
-2.17% |
71,400 |
2021/7/16 |
2,121 |
2,142 |
2,111 |
2,124 |
+0.05% |
52,000 |
2021/7/15 |
2,151 |
2,154 |
2,119 |
2,123 |
-2.26% |
69,700 |
2021/7/14 |
2,188 |
2,198 |
2,172 |
2,172 |
-0.96% |
69,300 |
2021/7/13 |
2,176 |
2,195 |
2,165 |
2,193 |
+2.86% |
62,900 |
2021/7/12 |
2,133 |
2,169 |
2,127 |
2,132 |
+1.81% |
63,300 |
2021/7/9 |
2,099 |
2,099 |
2,058 |
2,094 |
-0.48% |
133,900 |
2021/7/8 |
2,152 |
2,159 |
2,104 |
2,104 |
-2.73% |
84,000 |
2021/7/7 |
2,196 |
2,202 |
2,161 |
2,163 |
-2.30% |
64,500 |
2021/7/6 |
2,213 |
2,229 |
2,206 |
2,214 |
+0.05% |
36,300 |
2021/7/5 |
2,231 |
2,231 |
2,205 |
2,213 |
-1.29% |
39,800 |
2021/7/2 |
2,217 |
2,242 |
2,217 |
2,242 |
+1.72% |
73,500 |
2021/7/1 |
2,230 |
2,256 |
2,199 |
2,204 |
-0.41% |
96,200 |
2021/6/30 |
2,258 |
2,270 |
2,208 |
2,213 |
-1.78% |
86,900 |
2021/6/29 |
2,241 |
2,268 |
2,231 |
2,253 |
-0.75% |
82,300 |
2021/6/28 |
2,253 |
2,274 |
2,241 |
2,270 |
+1.84% |
94,500 |
2021/6/25 |
2,205 |
2,237 |
2,197 |
2,229 |
+2.48% |
61,500 |
2021/6/24 |
2,199 |
2,218 |
2,172 |
2,175 |
-1.00% |
94,000 |
2021/6/23 |
2,170 |
2,215 |
2,166 |
2,197 |
+0.73% |
84,500 |
2021/6/22 |
2,150 |
2,188 |
2,141 |
2,181 |
+4.45% |
122,500 |
2021/6/21 |
2,127 |
2,140 |
2,080 |
2,088 |
-3.42% |
117,300 |
2021/6/18 |
2,172 |
2,199 |
2,151 |
2,162 |
-1.55% |
98,500 |
2021/6/17 |
2,196 |
2,246 |
2,190 |
2,196 |
+0.73% |
86,800 |
2021/6/16 |
2,186 |
2,213 |
2,178 |
2,180 |
+0.32% |
83,000 |
2021/6/15 |
2,164 |
2,175 |
2,148 |
2,173 |
+0.42% |
75,900 |
2021/6/14 |
2,199 |
2,205 |
2,151 |
2,164 |
-0.96% |
67,800 |
2021/6/11 |
2,200 |
2,204 |
2,172 |
2,185 |
-1.18% |
94,400 |
2021/6/10 |
2,208 |
2,219 |
2,193 |
2,211 |
-0.27% |
63,600 |
2021/6/9 |
2,255 |
2,267 |
2,214 |
2,217 |
-2.08% |
66,100 |
2021/6/8 |
2,266 |
2,280 |
2,240 |
2,264 |
+1.12% |
38,700 |
2021/6/7 |
2,299 |
2,299 |
2,237 |
2,239 |
-1.97% |
72,100 |
2021/6/4 |
2,315 |
2,325 |
2,281 |
2,284 |
-1.97% |
67,900 |
2021/6/3 |
2,300 |
2,332 |
2,300 |
2,330 |
+1.22% |
48,700 |
2021/6/2 |
2,294 |
2,311 |
2,278 |
2,302 |
-0.26% |
87,600 |
2021/6/1 |
2,307 |
2,317 |
2,279 |
2,308 |
-0.35% |
111,200 |
2021/5/31 |
2,378 |
2,378 |
2,305 |
2,316 |
-2.69% |
75,900 |
2021/5/28 |
2,359 |
2,382 |
2,351 |
2,380 |
+1.80% |
54,700 |
2021/5/27 |
2,362 |
2,389 |
2,332 |
2,338 |
-1.10% |
153,300 |
2021/5/26 |
2,367 |
2,397 |
2,361 |
2,364 |
-1.01% |
70,500 |
2021/5/25 |
2,375 |
2,394 |
2,364 |
2,388 |
+0.38% |
47,600 |
2021/5/24 |
2,385 |
2,414 |
2,372 |
2,379 |
+0.42% |
54,300 |
2021/5/21 |
2,394 |
2,400 |
2,368 |
2,369 |
-1.09% |
48,100 |
2021/5/20 |
2,362 |
2,419 |
2,362 |
2,395 |
+1.05% |
38,300 |
2021/5/19 |
2,377 |
2,405 |
2,363 |
2,370 |
-1.29% |
66,400 |
2021/5/18 |
2,405 |
2,420 |
2,393 |
2,401 |
+0.21% |
41,700 |
2021/5/17 |
2,418 |
2,430 |
2,389 |
2,396 |
-0.58% |
53,900 |
2021/5/14 |
2,402 |
2,441 |
2,396 |
2,410 |
+1.52% |
63,500 |
2021/5/13 |
2,413 |
2,436 |
2,374 |
2,374 |
-2.34% |
78,700 |
2021/5/12 |
2,453 |
2,465 |
2,421 |
2,431 |
-0.90% |
67,600 |
2021/5/11 |
2,471 |
2,499 |
2,445 |
2,453 |
-1.21% |
73,100 |
2021/5/10 |
2,480 |
2,494 |
2,468 |
2,483 |
+0.12% |
47,900 |
2021/5/7 |
2,455 |
2,525 |
2,455 |
2,480 |
+1.02% |
68,200 |
2021/5/6 |
2,452 |
2,506 |
2,438 |
2,455 |
+0.95% |
79,700 |
2021/4/30 |
2,525 |
2,566 |
2,432 |
2,432 |
-3.68% |
144,100 |
2021/4/28 |
2,532 |
2,570 |
2,519 |
2,525 |
-0.67% |
82,000 |
2021/4/27 |
2,550 |
2,575 |
2,532 |
2,542 |
-0.20% |
39,200 |
2021/4/26 |
2,539 |
2,559 |
2,532 |
2,547 |
+0.04% |
47,700 |
2021/4/23 |
2,566 |
2,584 |
2,539 |
2,546 |
-0.78% |
48,300 |
2021/4/22 |
2,598 |
2,600 |
2,543 |
2,566 |
+0.27% |
66,600 |
2021/4/21 |
2,530 |
2,574 |
2,521 |
2,559 |
-0.58% |
92,800 |
2021/4/20 |
2,555 |
2,591 |
2,528 |
2,574 |
+0.43% |
98,000 |
2021/4/19 |
2,525 |
2,601 |
2,500 |
2,563 |
+1.55% |
98,200 |
2021/4/16 |
2,544 |
2,544 |
2,506 |
2,524 |
-0.04% |
55,800 |
2021/4/15 |
2,538 |
2,563 |
2,514 |
2,525 |
-0.24% |
35,200 |
2021/4/14 |
2,534 |
2,534 |
2,506 |
2,531 |
-0.47% |
48,500 |
2021/4/13 |
2,575 |
2,580 |
2,536 |
2,543 |
-0.59% |
39,900 |
2021/4/12 |
2,564 |
2,578 |
2,537 |
2,558 |
-0.23% |
48,200 |
2021/4/9 |
2,611 |
2,630 |
2,562 |
2,564 |
-1.08% |
41,300 |
2021/4/8 |
2,688 |
2,688 |
2,580 |
2,592 |
-3.57% |
70,200 |
2021/4/7 |
2,686 |
2,732 |
2,678 |
2,688 |
+0.04% |
39,900 |
2021/4/6 |
2,748 |
2,753 |
2,682 |
2,687 |
-2.36% |
44,900 |
2021/4/5 |
2,719 |
2,796 |
2,715 |
2,752 |
+0.11% |
69,400 |
2021/4/2 |
2,776 |
2,797 |
2,730 |
2,749 |
-0.69% |
57,200 |
2021/4/1 |
2,832 |
2,832 |
2,762 |
2,768 |
-1.95% |
53,000 |
2021/3/31 |
2,850 |
2,876 |
2,823 |
2,823 |
-2.66% |
40,800 |
2021/3/30 |
2,925 |
2,925 |
2,842 |
2,900 |
-2.32% |
52,300 |
2021/3/29 |
3,000 |
3,015 |
2,937 |
2,969 |
+0.20% |
73,400 |
|