日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/12/28 |
775 |
778 |
768 |
773 |
-0.51% |
94,500 |
2021/12/27 |
788 |
788 |
763 |
777 |
+1.97% |
64,700 |
2021/12/24 |
762 |
764 |
761 |
762 |
+0.13% |
19,200 |
2021/12/23 |
763 |
766 |
761 |
761 |
-0.26% |
20,700 |
2021/12/22 |
770 |
776 |
760 |
763 |
-1.93% |
34,800 |
2021/12/21 |
783 |
784 |
761 |
778 |
-0.64% |
30,700 |
2021/12/20 |
790 |
790 |
783 |
783 |
-1.01% |
18,000 |
2021/12/17 |
792 |
794 |
789 |
791 |
+0.13% |
17,800 |
2021/12/16 |
791 |
791 |
786 |
790 |
+0.00% |
19,400 |
2021/12/15 |
787 |
790 |
786 |
790 |
+0.00% |
14,700 |
2021/12/14 |
795 |
795 |
785 |
790 |
-0.63% |
14,800 |
2021/12/13 |
795 |
796 |
788 |
795 |
+0.00% |
23,900 |
2021/12/10 |
795 |
795 |
787 |
795 |
+0.38% |
13,000 |
2021/12/9 |
780 |
794 |
780 |
792 |
+1.02% |
13,300 |
2021/12/8 |
777 |
784 |
777 |
784 |
+0.77% |
15,700 |
2021/12/7 |
770 |
785 |
770 |
778 |
+1.57% |
18,600 |
2021/12/6 |
767 |
772 |
765 |
766 |
+0.66% |
15,900 |
2021/12/3 |
741 |
766 |
741 |
761 |
+2.15% |
24,200 |
2021/12/2 |
760 |
760 |
732 |
745 |
-3.62% |
56,400 |
2021/12/1 |
765 |
775 |
765 |
773 |
+0.26% |
14,000 |
2021/11/30 |
790 |
796 |
769 |
771 |
-0.90% |
35,400 |
2021/11/29 |
790 |
794 |
778 |
778 |
-2.63% |
51,600 |
2021/11/26 |
792 |
805 |
785 |
799 |
+0.50% |
32,000 |
2021/11/25 |
796 |
801 |
786 |
795 |
-0.62% |
36,700 |
2021/11/24 |
812 |
813 |
796 |
800 |
-1.23% |
15,200 |
2021/11/22 |
789 |
810 |
781 |
810 |
+2.66% |
50,400 |
2021/11/19 |
793 |
793 |
778 |
789 |
+0.25% |
18,500 |
2021/11/18 |
795 |
795 |
785 |
787 |
-1.01% |
14,600 |
2021/11/17 |
797 |
797 |
788 |
795 |
+0.25% |
14,500 |
2021/11/16 |
789 |
797 |
789 |
793 |
-0.50% |
17,000 |
2021/11/15 |
795 |
797 |
788 |
797 |
+1.53% |
28,500 |
2021/11/12 |
770 |
787 |
765 |
785 |
+1.95% |
24,600 |
2021/11/11 |
776 |
777 |
735 |
770 |
-0.77% |
99,300 |
2021/11/10 |
788 |
790 |
776 |
776 |
-1.65% |
33,200 |
2021/11/9 |
788 |
789 |
786 |
789 |
+0.38% |
8,900 |
2021/11/8 |
789 |
789 |
785 |
786 |
-0.38% |
10,400 |
2021/11/5 |
789 |
789 |
785 |
789 |
+0.00% |
6,900 |
2021/11/4 |
787 |
789 |
785 |
789 |
+0.13% |
11,100 |
2021/11/2 |
783 |
788 |
783 |
788 |
+0.25% |
6,300 |
2021/11/1 |
784 |
786 |
782 |
786 |
+0.26% |
12,200 |
2021/10/29 |
783 |
784 |
776 |
784 |
+0.51% |
11,200 |
2021/10/28 |
781 |
783 |
776 |
780 |
+0.26% |
10,800 |
2021/10/27 |
779 |
779 |
777 |
778 |
-0.13% |
3,100 |
2021/10/26 |
775 |
779 |
772 |
779 |
+0.39% |
14,400 |
2021/10/25 |
773 |
776 |
772 |
776 |
+0.39% |
9,900 |
2021/10/22 |
780 |
780 |
773 |
773 |
+0.26% |
53,900 |
2021/10/21 |
787 |
787 |
770 |
771 |
-1.53% |
12,200 |
2021/10/20 |
786 |
786 |
779 |
783 |
+0.64% |
28,400 |
2021/10/19 |
779 |
779 |
776 |
778 |
+0.39% |
8,600 |
2021/10/18 |
772 |
775 |
770 |
775 |
+1.04% |
17,200 |
2021/10/15 |
761 |
767 |
761 |
767 |
+0.79% |
27,600 |
2021/10/14 |
772 |
772 |
761 |
761 |
-1.30% |
16,300 |
2021/10/13 |
771 |
773 |
770 |
771 |
+0.00% |
9,600 |
2021/10/12 |
773 |
774 |
771 |
771 |
-0.39% |
8,000 |
2021/10/11 |
773 |
775 |
772 |
774 |
+0.13% |
16,000 |
2021/10/8 |
782 |
782 |
771 |
773 |
+0.13% |
31,100 |
2021/10/7 |
783 |
783 |
772 |
772 |
-1.03% |
15,700 |
2021/10/6 |
784 |
784 |
779 |
780 |
-0.26% |
14,100 |
2021/10/5 |
781 |
782 |
775 |
782 |
+0.13% |
28,500 |
2021/10/4 |
783 |
783 |
776 |
781 |
+0.51% |
35,600 |
2021/10/1 |
772 |
780 |
772 |
777 |
+0.52% |
59,900 |
2021/9/30 |
770 |
780 |
770 |
773 |
+0.52% |
22,300 |
2021/9/29 |
769 |
769 |
764 |
769 |
+0.00% |
21,300 |
2021/9/28 |
763 |
769 |
760 |
769 |
+1.05% |
20,800 |
2021/9/27 |
760 |
761 |
758 |
761 |
+1.20% |
28,300 |
2021/9/24 |
759 |
759 |
752 |
752 |
+0.27% |
45,300 |
2021/9/22 |
755 |
755 |
749 |
750 |
-0.66% |
13,100 |
2021/9/21 |
740 |
755 |
739 |
755 |
+1.34% |
24,200 |
2021/9/17 |
738 |
745 |
738 |
745 |
+1.22% |
23,000 |
2021/9/16 |
742 |
743 |
734 |
736 |
-1.21% |
18,400 |
2021/9/15 |
750 |
750 |
741 |
745 |
-0.80% |
16,300 |
2021/9/14 |
747 |
751 |
747 |
751 |
+0.81% |
14,400 |
2021/9/13 |
740 |
745 |
738 |
745 |
+0.95% |
15,000 |
2021/9/10 |
736 |
739 |
734 |
738 |
+0.27% |
23,000 |
2021/9/9 |
736 |
736 |
734 |
736 |
+0.00% |
6,700 |
2021/9/8 |
740 |
740 |
734 |
736 |
-0.27% |
9,500 |
2021/9/7 |
740 |
740 |
732 |
738 |
-0.27% |
19,200 |
2021/9/6 |
744 |
744 |
737 |
740 |
+0.82% |
16,200 |
2021/9/3 |
722 |
737 |
722 |
734 |
+1.80% |
31,900 |
2021/9/2 |
720 |
722 |
719 |
721 |
+0.70% |
7,300 |
2021/9/1 |
713 |
717 |
713 |
716 |
+0.56% |
8,900 |
2021/8/31 |
712 |
713 |
710 |
712 |
+0.28% |
13,200 |
2021/8/30 |
706 |
712 |
706 |
710 |
+0.57% |
16,900 |
2021/8/27 |
705 |
707 |
702 |
706 |
+0.14% |
8,500 |
2021/8/26 |
706 |
706 |
704 |
705 |
-0.14% |
9,400 |
2021/8/25 |
705 |
706 |
705 |
706 |
+0.43% |
3,300 |
2021/8/24 |
706 |
711 |
702 |
703 |
-0.42% |
29,800 |
2021/8/23 |
702 |
707 |
702 |
706 |
+0.57% |
8,900 |
2021/8/20 |
705 |
707 |
702 |
702 |
-0.57% |
15,800 |
2021/8/19 |
708 |
710 |
705 |
706 |
-0.14% |
10,500 |
2021/8/18 |
705 |
708 |
702 |
707 |
+0.14% |
17,800 |
2021/8/17 |
706 |
709 |
706 |
706 |
+0.00% |
10,300 |
2021/8/16 |
711 |
711 |
706 |
706 |
-0.70% |
13,000 |
2021/8/13 |
705 |
712 |
705 |
711 |
-0.28% |
14,900 |
2021/8/12 |
710 |
718 |
704 |
713 |
-1.25% |
48,200 |
2021/8/11 |
715 |
731 |
715 |
722 |
+0.00% |
33,400 |
2021/8/10 |
713 |
722 |
705 |
722 |
+1.26% |
16,700 |
2021/8/6 |
712 |
715 |
707 |
713 |
+0.42% |
9,300 |
2021/8/5 |
710 |
714 |
710 |
710 |
-0.14% |
4,000 |
2021/8/4 |
714 |
718 |
710 |
711 |
-0.42% |
7,500 |
2021/8/3 |
711 |
714 |
710 |
714 |
+0.42% |
6,100 |
2021/8/2 |
709 |
711 |
705 |
711 |
+1.28% |
9,100 |
2021/7/30 |
717 |
717 |
702 |
702 |
-2.64% |
37,500 |
2021/7/29 |
722 |
729 |
718 |
721 |
-0.41% |
23,500 |
2021/7/28 |
719 |
724 |
716 |
724 |
+1.12% |
13,500 |
2021/7/27 |
715 |
716 |
714 |
716 |
+0.56% |
8,500 |
2021/7/26 |
714 |
719 |
711 |
712 |
+0.56% |
7,800 |
2021/7/21 |
713 |
716 |
708 |
708 |
+0.14% |
9,100 |
2021/7/20 |
707 |
709 |
704 |
707 |
-0.42% |
17,000 |
2021/7/19 |
718 |
718 |
710 |
710 |
-0.84% |
28,000 |
2021/7/16 |
721 |
721 |
713 |
716 |
-0.56% |
18,600 |
2021/7/15 |
723 |
723 |
720 |
720 |
+0.00% |
16,900 |
2021/7/14 |
722 |
725 |
720 |
720 |
+0.14% |
26,700 |
2021/7/13 |
728 |
728 |
718 |
719 |
-1.37% |
32,100 |
2021/7/12 |
725 |
730 |
722 |
729 |
+1.11% |
17,800 |
2021/7/9 |
715 |
724 |
712 |
721 |
+0.00% |
44,300 |
2021/7/8 |
742 |
743 |
721 |
721 |
-2.57% |
42,000 |
2021/7/7 |
751 |
751 |
740 |
740 |
-1.99% |
34,500 |
2021/7/6 |
761 |
761 |
751 |
755 |
-0.79% |
28,700 |
2021/7/5 |
763 |
767 |
760 |
761 |
-0.13% |
23,800 |
2021/7/2 |
765 |
766 |
756 |
762 |
+0.26% |
31,500 |
2021/7/1 |
777 |
777 |
760 |
760 |
-2.44% |
45,700 |
2021/6/30 |
798 |
799 |
779 |
779 |
-1.77% |
47,700 |
|