日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/12/9 |
3,795 |
3,810 |
3,795 |
3,810 |
+0.40% |
4,800 |
2021/12/8 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.26% |
600 |
2021/12/7 |
3,795 |
3,805 |
3,795 |
3,805 |
+0.26% |
2,600 |
2021/12/6 |
3,805 |
3,805 |
3,795 |
3,795 |
+0.00% |
500 |
2021/12/3 |
3,800 |
3,800 |
3,795 |
3,795 |
+0.00% |
600 |
2021/12/2 |
3,800 |
3,800 |
3,795 |
3,795 |
+0.00% |
600 |
2021/12/1 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.26% |
1,900 |
2021/11/30 |
3,795 |
3,805 |
3,795 |
3,805 |
+0.26% |
1,900 |
2021/11/29 |
3,800 |
3,800 |
3,795 |
3,795 |
+0.00% |
1,000 |
2021/11/26 |
3,795 |
3,800 |
3,795 |
3,795 |
-0.13% |
1,000 |
2021/11/25 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.00% |
800 |
2021/11/24 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
5,600 |
2021/11/22 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
35,400 |
2021/11/19 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
1,100 |
2021/11/18 |
3,805 |
3,805 |
3,795 |
3,800 |
+0.00% |
9,000 |
2021/11/17 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
2,200 |
2021/11/16 |
3,805 |
3,805 |
3,800 |
3,800 |
+0.00% |
1,800 |
2021/11/15 |
3,800 |
3,805 |
3,800 |
3,800 |
+0.13% |
6,300 |
2021/11/12 |
3,800 |
3,805 |
3,795 |
3,795 |
-0.26% |
48,700 |
2021/11/11 |
3,800 |
3,805 |
3,795 |
3,805 |
-0.13% |
17,300 |
2021/11/10 |
3,795 |
3,810 |
3,795 |
3,810 |
+0.26% |
31,400 |
2021/11/9 |
3,800 |
3,800 |
3,795 |
3,800 |
+0.00% |
3,600 |
2021/11/8 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.13% |
3,800 |
2021/11/5 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
800 |
2021/11/4 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
5,300 |
2021/11/2 |
3,795 |
3,800 |
3,795 |
3,795 |
-0.13% |
1,000 |
2021/11/1 |
3,800 |
3,800 |
3,795 |
3,800 |
+0.00% |
13,400 |
2021/10/29 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
3,400 |
2021/10/28 |
3,800 |
3,800 |
3,795 |
3,795 |
+0.00% |
3,800 |
2021/10/27 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
4,300 |
2021/10/26 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
3,300 |
2021/10/25 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
3,700 |
2021/10/22 |
3,795 |
3,800 |
3,795 |
3,795 |
-0.13% |
8,200 |
2021/10/21 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
4,700 |
2021/10/20 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
2,500 |
2021/10/19 |
3,800 |
3,805 |
3,795 |
3,800 |
+0.13% |
3,900 |
2021/10/18 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
8,700 |
2021/10/15 |
3,800 |
3,800 |
3,795 |
3,800 |
+0.13% |
4,500 |
2021/10/14 |
3,795 |
3,800 |
3,795 |
3,795 |
-0.13% |
8,400 |
2021/10/13 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.00% |
1,200 |
2021/10/12 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.00% |
800 |
2021/10/11 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
31,500 |
2021/10/8 |
3,800 |
3,800 |
3,795 |
3,795 |
-0.13% |
10,100 |
2021/10/7 |
3,800 |
3,800 |
3,795 |
3,800 |
+0.13% |
2,300 |
2021/10/6 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
3,300 |
2021/10/5 |
3,800 |
3,800 |
3,795 |
3,795 |
+0.00% |
24,200 |
2021/10/4 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
8,200 |
2021/10/1 |
3,795 |
3,795 |
3,795 |
3,795 |
+0.00% |
43,900 |
2021/9/30 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
120,300 |
2021/9/29 |
3,800 |
3,805 |
3,790 |
3,795 |
-0.26% |
201,200 |
2021/9/28 |
4,310 |
4,310 |
3,805 |
3,805 |
-13.13% |
42,000 |
2021/9/27 |
5,280 |
5,540 |
4,380 |
4,380 |
-18.59% |
38,700 |
2021/9/24 |
5,380 |
5,380 |
5,380 |
5,380 |
+14.96% |
3,500 |
2021/9/22 |
4,495 |
5,200 |
4,490 |
4,680 |
+4.12% |
9,600 |
2021/9/21 |
4,470 |
4,530 |
4,425 |
4,495 |
+3.93% |
9,000 |
2021/9/17 |
3,825 |
4,380 |
3,825 |
4,325 |
+13.07% |
11,600 |
2021/9/16 |
3,800 |
3,825 |
3,800 |
3,825 |
+0.79% |
7,800 |
2021/9/15 |
3,800 |
3,810 |
3,795 |
3,795 |
-0.78% |
6,200 |
2021/9/14 |
3,795 |
3,825 |
3,795 |
3,825 |
+0.66% |
13,000 |
2021/9/13 |
3,810 |
3,810 |
3,795 |
3,800 |
-0.78% |
10,900 |
2021/9/10 |
3,800 |
3,830 |
3,795 |
3,830 |
+0.66% |
12,900 |
2021/9/9 |
3,800 |
3,805 |
3,795 |
3,805 |
+0.00% |
3,400 |
2021/9/8 |
3,795 |
3,805 |
3,795 |
3,805 |
+0.13% |
11,200 |
2021/9/7 |
3,800 |
3,805 |
3,795 |
3,800 |
-0.13% |
8,900 |
2021/9/6 |
3,800 |
3,805 |
3,800 |
3,805 |
+0.13% |
12,900 |
2021/9/3 |
3,800 |
3,805 |
3,800 |
3,800 |
+0.00% |
12,500 |
2021/9/2 |
3,810 |
3,810 |
3,800 |
3,800 |
-0.26% |
2,500 |
2021/9/1 |
3,800 |
3,810 |
3,800 |
3,810 |
+0.13% |
12,800 |
2021/8/31 |
3,805 |
3,805 |
3,800 |
3,805 |
+0.00% |
5,000 |
2021/8/30 |
3,805 |
3,805 |
3,805 |
3,805 |
+0.00% |
5,100 |
2021/8/27 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
4,500 |
2021/8/26 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
7,100 |
2021/8/25 |
3,805 |
3,810 |
3,805 |
3,805 |
-0.13% |
8,800 |
2021/8/24 |
3,805 |
3,810 |
3,805 |
3,810 |
+0.13% |
5,200 |
2021/8/23 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
6,700 |
2021/8/20 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
8,600 |
2021/8/19 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
9,200 |
2021/8/18 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
10,400 |
2021/8/17 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
5,300 |
2021/8/16 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
9,200 |
2021/8/13 |
3,810 |
3,810 |
3,805 |
3,805 |
+0.00% |
4,000 |
2021/8/12 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
13,500 |
2021/8/11 |
3,810 |
3,815 |
3,805 |
3,805 |
+0.00% |
20,900 |
2021/8/10 |
3,805 |
3,810 |
3,800 |
3,805 |
+0.00% |
16,900 |
2021/8/6 |
3,805 |
3,810 |
3,800 |
3,805 |
+0.00% |
19,900 |
2021/8/5 |
3,810 |
3,810 |
3,805 |
3,805 |
-0.13% |
4,000 |
2021/8/4 |
3,805 |
3,810 |
3,800 |
3,810 |
+0.13% |
40,300 |
2021/8/3 |
3,800 |
3,810 |
3,800 |
3,805 |
+0.00% |
38,000 |
2021/8/2 |
3,805 |
3,810 |
3,800 |
3,805 |
+0.00% |
73,600 |
2021/7/30 |
3,810 |
3,825 |
3,805 |
3,805 |
-0.13% |
68,000 |
2021/7/29 |
3,805 |
3,830 |
3,800 |
3,810 |
+2.56% |
215,400 |
2021/7/28 |
3,715 |
3,715 |
3,715 |
3,715 |
+23.22% |
1,900 |
2021/7/27 |
3,035 |
3,045 |
3,010 |
3,015 |
-0.66% |
8,800 |
2021/7/26 |
3,105 |
3,105 |
3,035 |
3,035 |
-2.25% |
5,600 |
2021/7/21 |
3,030 |
3,145 |
3,025 |
3,105 |
+2.31% |
16,100 |
2021/7/20 |
3,040 |
3,045 |
3,000 |
3,035 |
-0.16% |
8,000 |
2021/7/19 |
3,105 |
3,115 |
3,030 |
3,040 |
-1.30% |
12,000 |
2021/7/16 |
3,060 |
3,100 |
3,060 |
3,080 |
+0.65% |
5,400 |
2021/7/15 |
3,160 |
3,160 |
3,060 |
3,060 |
-2.24% |
7,300 |
2021/7/14 |
3,045 |
3,185 |
3,045 |
3,130 |
+1.95% |
21,300 |
2021/7/13 |
3,100 |
3,100 |
3,070 |
3,070 |
-0.97% |
6,600 |
2021/7/12 |
3,020 |
3,100 |
3,020 |
3,100 |
+3.68% |
13,800 |
2021/7/9 |
2,966 |
3,015 |
2,960 |
2,990 |
+0.30% |
19,600 |
2021/7/8 |
3,035 |
3,045 |
2,981 |
2,981 |
-1.78% |
7,600 |
2021/7/7 |
3,080 |
3,080 |
3,030 |
3,035 |
-1.46% |
18,900 |
2021/7/6 |
3,090 |
3,100 |
3,070 |
3,080 |
+0.65% |
5,600 |
2021/7/5 |
3,045 |
3,090 |
3,045 |
3,060 |
+0.82% |
7,000 |
2021/7/2 |
3,005 |
3,050 |
3,005 |
3,035 |
+1.37% |
10,600 |
2021/7/1 |
2,992 |
3,015 |
2,975 |
2,994 |
+0.07% |
10,500 |
2021/6/30 |
3,060 |
3,060 |
2,990 |
2,992 |
-0.93% |
18,800 |
2021/6/29 |
3,035 |
3,065 |
3,015 |
3,020 |
-1.79% |
6,000 |
2021/6/28 |
3,065 |
3,075 |
3,030 |
3,075 |
+1.32% |
13,100 |
2021/6/25 |
3,030 |
3,060 |
3,025 |
3,035 |
+0.17% |
12,000 |
2021/6/24 |
3,045 |
3,045 |
2,990 |
3,030 |
+0.17% |
11,800 |
2021/6/23 |
2,995 |
3,030 |
2,995 |
3,025 |
+0.67% |
3,700 |
2021/6/22 |
3,000 |
3,040 |
2,989 |
3,005 |
+1.80% |
13,000 |
2021/6/21 |
2,961 |
3,000 |
2,900 |
2,952 |
-0.77% |
16,400 |
2021/6/18 |
3,015 |
3,015 |
2,971 |
2,975 |
-1.00% |
7,300 |
2021/6/17 |
3,020 |
3,020 |
2,995 |
3,005 |
-1.31% |
2,500 |
2021/6/16 |
2,993 |
3,060 |
2,985 |
3,045 |
+2.18% |
9,800 |
2021/6/15 |
3,065 |
3,065 |
2,934 |
2,980 |
-0.83% |
19,400 |
2021/6/14 |
3,035 |
3,035 |
2,954 |
3,005 |
+0.70% |
13,700 |
2021/6/11 |
3,080 |
3,080 |
2,984 |
2,984 |
-1.84% |
7,500 |
|