日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
8,310 |
8,330 |
8,020 |
8,110 |
-4.14% |
312,200 |
2021/9/27 |
8,540 |
8,660 |
8,460 |
8,460 |
-2.42% |
72,000 |
2021/9/24 |
8,500 |
8,670 |
8,430 |
8,670 |
+2.85% |
66,600 |
2021/9/22 |
8,550 |
8,610 |
8,400 |
8,430 |
-3.10% |
87,500 |
2021/9/21 |
8,840 |
8,840 |
8,590 |
8,700 |
-3.23% |
67,300 |
2021/9/17 |
9,070 |
9,070 |
8,880 |
8,990 |
-0.88% |
64,400 |
2021/9/16 |
9,150 |
9,150 |
8,930 |
9,070 |
+0.67% |
44,700 |
2021/9/15 |
9,020 |
9,080 |
8,880 |
9,010 |
-1.10% |
31,000 |
2021/9/14 |
9,170 |
9,170 |
8,920 |
9,110 |
+1.00% |
50,600 |
2021/9/13 |
9,180 |
9,180 |
8,860 |
9,020 |
-2.59% |
51,700 |
2021/9/10 |
9,060 |
9,260 |
8,960 |
9,260 |
+2.66% |
52,800 |
2021/9/9 |
9,170 |
9,180 |
8,960 |
9,020 |
-1.42% |
34,800 |
2021/9/8 |
9,150 |
9,210 |
9,020 |
9,150 |
-0.33% |
41,600 |
2021/9/7 |
8,890 |
9,190 |
8,890 |
9,180 |
+3.96% |
67,200 |
2021/9/6 |
8,680 |
8,840 |
8,620 |
8,830 |
+2.56% |
41,600 |
2021/9/3 |
8,620 |
8,670 |
8,460 |
8,610 |
+0.35% |
31,500 |
2021/9/2 |
8,580 |
8,630 |
8,470 |
8,580 |
-0.35% |
32,100 |
2021/9/1 |
8,730 |
8,730 |
8,550 |
8,610 |
-0.58% |
29,600 |
2021/8/31 |
8,670 |
8,720 |
8,560 |
8,660 |
-0.12% |
27,600 |
2021/8/30 |
8,730 |
8,750 |
8,580 |
8,670 |
+1.05% |
17,200 |
2021/8/27 |
8,680 |
8,680 |
8,490 |
8,580 |
-0.81% |
22,100 |
2021/8/26 |
8,640 |
8,670 |
8,570 |
8,650 |
+0.12% |
22,100 |
2021/8/25 |
8,610 |
8,780 |
8,590 |
8,640 |
-0.35% |
31,600 |
2021/8/24 |
8,430 |
8,700 |
8,430 |
8,670 |
+3.34% |
34,500 |
2021/8/23 |
8,450 |
8,470 |
8,330 |
8,390 |
+0.48% |
24,800 |
2021/8/20 |
8,260 |
8,390 |
8,240 |
8,350 |
+0.36% |
21,600 |
2021/8/19 |
8,540 |
8,610 |
8,320 |
8,320 |
-3.70% |
23,000 |
2021/8/18 |
8,530 |
8,730 |
8,400 |
8,640 |
+2.98% |
44,700 |
2021/8/17 |
8,470 |
8,500 |
8,370 |
8,390 |
+0.24% |
24,300 |
2021/8/16 |
8,510 |
8,630 |
8,300 |
8,370 |
-1.06% |
36,300 |
2021/8/13 |
8,260 |
8,620 |
8,090 |
8,460 |
+6.15% |
99,200 |
2021/8/12 |
8,110 |
8,110 |
7,910 |
7,970 |
-0.38% |
32,300 |
2021/8/11 |
8,200 |
8,200 |
7,950 |
8,000 |
-1.72% |
48,900 |
2021/8/10 |
7,940 |
8,250 |
7,940 |
8,140 |
+3.96% |
78,200 |
2021/8/6 |
8,000 |
8,000 |
7,830 |
7,830 |
-2.12% |
38,200 |
2021/8/5 |
7,910 |
8,110 |
7,900 |
8,000 |
+0.00% |
63,100 |
2021/8/4 |
8,010 |
8,100 |
7,900 |
8,000 |
-0.12% |
81,900 |
2021/8/3 |
8,120 |
8,190 |
7,980 |
8,010 |
-2.67% |
46,200 |
2021/8/2 |
8,270 |
8,330 |
8,190 |
8,230 |
+0.98% |
48,400 |
2021/7/30 |
8,390 |
8,390 |
8,150 |
8,150 |
-2.74% |
41,000 |
2021/7/29 |
8,500 |
8,500 |
8,360 |
8,380 |
-1.41% |
25,400 |
2021/7/28 |
8,600 |
8,620 |
8,480 |
8,500 |
-2.19% |
30,200 |
2021/7/27 |
8,640 |
8,740 |
8,560 |
8,690 |
+2.00% |
27,000 |
2021/7/26 |
8,700 |
8,700 |
8,370 |
8,520 |
-0.47% |
33,400 |
2021/7/21 |
8,600 |
8,650 |
8,490 |
8,560 |
+0.00% |
30,600 |
2021/7/20 |
8,470 |
8,640 |
8,470 |
8,560 |
+1.42% |
57,300 |
2021/7/19 |
8,360 |
8,540 |
8,360 |
8,440 |
-0.82% |
49,900 |
2021/7/16 |
8,360 |
8,600 |
8,360 |
8,510 |
+0.59% |
28,300 |
2021/7/15 |
8,490 |
8,570 |
8,430 |
8,460 |
-1.05% |
43,000 |
2021/7/14 |
8,390 |
8,550 |
8,380 |
8,550 |
+1.91% |
51,500 |
2021/7/13 |
8,180 |
8,520 |
8,180 |
8,390 |
+2.57% |
84,400 |
2021/7/12 |
8,050 |
8,230 |
8,000 |
8,180 |
+3.54% |
45,200 |
2021/7/9 |
7,790 |
7,940 |
7,780 |
7,900 |
-0.50% |
66,300 |
2021/7/8 |
8,090 |
8,240 |
7,940 |
7,940 |
-3.64% |
63,300 |
2021/7/7 |
8,120 |
8,290 |
8,110 |
8,240 |
-0.36% |
45,600 |
2021/7/6 |
8,310 |
8,310 |
8,190 |
8,270 |
-0.24% |
30,600 |
2021/7/5 |
8,280 |
8,350 |
8,250 |
8,290 |
-1.07% |
46,800 |
2021/7/2 |
8,360 |
8,510 |
8,330 |
8,380 |
-0.71% |
58,100 |
2021/7/1 |
8,330 |
8,450 |
8,270 |
8,440 |
+1.69% |
56,300 |
2021/6/30 |
8,520 |
8,560 |
8,270 |
8,300 |
-2.47% |
93,200 |
2021/6/29 |
8,410 |
8,560 |
8,400 |
8,510 |
+0.47% |
66,300 |
2021/6/28 |
8,400 |
8,560 |
8,380 |
8,470 |
+1.80% |
60,400 |
2021/6/25 |
8,280 |
8,380 |
8,240 |
8,320 |
+1.71% |
91,600 |
2021/6/24 |
8,280 |
8,320 |
8,140 |
8,180 |
-2.62% |
104,100 |
2021/6/23 |
8,480 |
8,500 |
8,350 |
8,400 |
-0.59% |
64,900 |
2021/6/22 |
8,310 |
8,540 |
8,270 |
8,450 |
+1.68% |
64,800 |
2021/6/21 |
8,240 |
8,370 |
8,230 |
8,310 |
-0.48% |
81,800 |
2021/6/18 |
8,440 |
8,460 |
8,340 |
8,350 |
+0.72% |
59,800 |
2021/6/17 |
8,370 |
8,410 |
8,270 |
8,290 |
-0.84% |
25,400 |
2021/6/16 |
8,300 |
8,410 |
8,260 |
8,360 |
+0.72% |
71,900 |
2021/6/15 |
8,230 |
8,340 |
8,200 |
8,300 |
+0.97% |
28,600 |
2021/6/14 |
8,360 |
8,380 |
8,180 |
8,220 |
-0.84% |
30,800 |
2021/6/11 |
8,290 |
8,360 |
8,260 |
8,290 |
-0.48% |
62,100 |
2021/6/10 |
8,400 |
8,450 |
8,290 |
8,330 |
-2.34% |
38,700 |
2021/6/9 |
8,560 |
8,630 |
8,520 |
8,530 |
-0.47% |
41,800 |
2021/6/8 |
8,540 |
8,640 |
8,510 |
8,570 |
+0.35% |
27,600 |
2021/6/7 |
8,560 |
8,630 |
8,520 |
8,540 |
-0.70% |
43,900 |
2021/6/4 |
8,560 |
8,670 |
8,560 |
8,600 |
+0.70% |
46,900 |
2021/6/3 |
8,360 |
8,590 |
8,360 |
8,540 |
+1.91% |
47,100 |
2021/6/2 |
8,110 |
8,410 |
8,110 |
8,380 |
+5.01% |
72,700 |
2021/6/1 |
7,900 |
8,030 |
7,890 |
7,980 |
+0.50% |
45,700 |
2021/5/31 |
7,980 |
8,130 |
7,940 |
7,940 |
-1.98% |
68,300 |
2021/5/28 |
8,100 |
8,210 |
8,080 |
8,100 |
+1.76% |
87,900 |
2021/5/27 |
8,030 |
8,130 |
7,820 |
7,960 |
-0.87% |
165,300 |
2021/5/26 |
7,870 |
8,060 |
7,870 |
8,030 |
+2.69% |
74,400 |
2021/5/25 |
7,480 |
7,820 |
7,480 |
7,820 |
+3.85% |
93,000 |
2021/5/24 |
7,400 |
7,630 |
7,400 |
7,530 |
+1.62% |
41,400 |
2021/5/21 |
7,250 |
7,460 |
7,250 |
7,410 |
+2.49% |
57,900 |
2021/5/20 |
7,360 |
7,400 |
7,210 |
7,230 |
-0.69% |
49,100 |
2021/5/19 |
7,230 |
7,280 |
7,140 |
7,280 |
+1.11% |
32,700 |
2021/5/18 |
7,260 |
7,280 |
7,190 |
7,200 |
+0.00% |
35,100 |
2021/5/17 |
6,990 |
7,250 |
6,990 |
7,200 |
+3.60% |
57,400 |
2021/5/14 |
7,220 |
7,220 |
6,930 |
6,950 |
-3.74% |
88,000 |
2021/5/13 |
7,320 |
7,410 |
7,150 |
7,220 |
-2.17% |
31,200 |
2021/5/12 |
7,360 |
7,450 |
7,340 |
7,380 |
-0.14% |
32,800 |
2021/5/11 |
7,460 |
7,470 |
7,380 |
7,390 |
-2.12% |
35,800 |
2021/5/10 |
7,500 |
7,550 |
7,420 |
7,550 |
+0.80% |
23,100 |
2021/5/7 |
7,480 |
7,580 |
7,450 |
7,490 |
+0.67% |
35,600 |
2021/5/6 |
7,510 |
7,670 |
7,440 |
7,440 |
+0.54% |
41,600 |
2021/4/30 |
7,360 |
7,520 |
7,360 |
7,400 |
+0.00% |
51,500 |
2021/4/28 |
7,510 |
7,570 |
7,400 |
7,400 |
-0.94% |
34,400 |
2021/4/27 |
7,660 |
7,660 |
7,470 |
7,470 |
-2.99% |
41,600 |
2021/4/26 |
7,560 |
7,760 |
7,560 |
7,700 |
+0.92% |
43,100 |
2021/4/23 |
7,720 |
7,770 |
7,630 |
7,630 |
-0.78% |
40,600 |
2021/4/22 |
7,690 |
7,750 |
7,630 |
7,690 |
+1.72% |
43,100 |
2021/4/21 |
7,610 |
7,660 |
7,500 |
7,560 |
-3.32% |
65,700 |
2021/4/20 |
7,830 |
7,860 |
7,720 |
7,820 |
-2.01% |
65,400 |
2021/4/19 |
8,030 |
8,050 |
7,930 |
7,980 |
-1.72% |
46,700 |
2021/4/16 |
8,110 |
8,170 |
8,080 |
8,120 |
-1.69% |
38,300 |
2021/4/15 |
8,150 |
8,270 |
8,150 |
8,260 |
+1.47% |
39,700 |
2021/4/14 |
8,260 |
8,310 |
8,110 |
8,140 |
-1.57% |
44,600 |
2021/4/13 |
8,110 |
8,300 |
8,110 |
8,270 |
+1.85% |
65,000 |
2021/4/12 |
8,120 |
8,150 |
8,050 |
8,120 |
+1.12% |
44,100 |
2021/4/9 |
8,060 |
8,200 |
8,030 |
8,030 |
-0.37% |
50,700 |
2021/4/8 |
8,230 |
8,300 |
8,030 |
8,060 |
-3.82% |
57,200 |
2021/4/7 |
8,300 |
8,400 |
8,270 |
8,380 |
+1.70% |
39,800 |
2021/4/6 |
8,340 |
8,490 |
8,170 |
8,240 |
-2.94% |
56,300 |
2021/4/5 |
8,470 |
8,550 |
8,440 |
8,490 |
+0.71% |
38,400 |
2021/4/2 |
8,460 |
8,500 |
8,380 |
8,430 |
+0.24% |
47,100 |
2021/4/1 |
8,550 |
8,650 |
8,400 |
8,410 |
-1.18% |
34,600 |
2021/3/31 |
8,610 |
8,760 |
8,500 |
8,510 |
-2.85% |
57,500 |
2021/3/30 |
8,790 |
8,880 |
8,720 |
8,760 |
+0.00% |
54,400 |
2021/3/29 |
8,660 |
8,770 |
8,610 |
8,760 |
+1.51% |
78,500 |
|