日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/7/27 |
3,215 |
3,215 |
3,110 |
3,130 |
-0.79% |
16,900 |
2021/7/26 |
3,170 |
3,200 |
3,140 |
3,155 |
+0.80% |
23,800 |
2021/7/21 |
3,100 |
3,170 |
3,100 |
3,130 |
+0.32% |
30,500 |
2021/7/20 |
3,060 |
3,120 |
3,060 |
3,120 |
+0.48% |
25,200 |
2021/7/19 |
3,035 |
3,140 |
3,035 |
3,105 |
+0.00% |
25,600 |
2021/7/16 |
3,095 |
3,140 |
3,090 |
3,105 |
+0.81% |
63,000 |
2021/7/15 |
3,090 |
3,165 |
3,075 |
3,080 |
+0.65% |
70,400 |
2021/7/14 |
3,045 |
3,105 |
3,040 |
3,060 |
+0.49% |
45,700 |
2021/7/13 |
3,015 |
3,060 |
3,015 |
3,045 |
+1.74% |
30,300 |
2021/7/12 |
2,970 |
3,040 |
2,970 |
2,993 |
+2.08% |
40,700 |
2021/7/9 |
2,930 |
2,943 |
2,901 |
2,932 |
-0.10% |
18,600 |
2021/7/8 |
2,950 |
2,967 |
2,935 |
2,935 |
-0.51% |
15,800 |
2021/7/7 |
2,961 |
2,966 |
2,929 |
2,950 |
-0.71% |
14,800 |
2021/7/6 |
2,975 |
3,000 |
2,962 |
2,971 |
+0.03% |
4,400 |
2021/7/5 |
3,005 |
3,015 |
2,970 |
2,970 |
-1.16% |
10,400 |
2021/7/2 |
3,020 |
3,035 |
3,005 |
3,005 |
+0.23% |
35,800 |
2021/7/1 |
2,991 |
3,025 |
2,985 |
2,998 |
+0.47% |
21,200 |
2021/6/30 |
3,000 |
3,000 |
2,969 |
2,984 |
+0.47% |
14,800 |
2021/6/29 |
2,990 |
3,000 |
2,964 |
2,970 |
-0.57% |
11,700 |
2021/6/28 |
2,997 |
3,010 |
2,979 |
2,987 |
-0.13% |
12,200 |
2021/6/25 |
2,960 |
3,005 |
2,960 |
2,991 |
-1.29% |
21,000 |
2021/6/24 |
3,030 |
3,040 |
3,000 |
3,030 |
-0.82% |
17,900 |
2021/6/23 |
3,010 |
3,055 |
3,010 |
3,055 |
+0.49% |
30,800 |
2021/6/22 |
3,000 |
3,045 |
2,997 |
3,040 |
+3.05% |
70,700 |
2021/6/21 |
3,020 |
3,020 |
2,950 |
2,950 |
-3.12% |
6,100 |
2021/6/18 |
3,110 |
3,110 |
3,045 |
3,045 |
-1.93% |
11,600 |
2021/6/17 |
3,105 |
3,110 |
3,100 |
3,105 |
-0.16% |
5,300 |
2021/6/16 |
3,105 |
3,115 |
3,095 |
3,110 |
+0.16% |
51,500 |
2021/6/15 |
3,050 |
3,135 |
3,050 |
3,105 |
-0.16% |
85,800 |
2021/6/14 |
3,130 |
3,145 |
3,110 |
3,110 |
-1.27% |
15,200 |
2021/6/11 |
3,130 |
3,150 |
3,125 |
3,150 |
+0.64% |
18,000 |
2021/6/10 |
3,110 |
3,130 |
3,095 |
3,130 |
+0.32% |
16,700 |
2021/6/9 |
3,090 |
3,145 |
3,090 |
3,120 |
+0.97% |
17,100 |
2021/6/8 |
3,035 |
3,100 |
3,035 |
3,090 |
+1.81% |
22,400 |
2021/6/7 |
3,000 |
3,050 |
3,000 |
3,035 |
+1.17% |
41,800 |
2021/6/4 |
3,055 |
3,055 |
3,000 |
3,000 |
-1.80% |
27,900 |
2021/6/3 |
3,040 |
3,115 |
3,005 |
3,055 |
-0.16% |
15,800 |
2021/6/2 |
3,060 |
3,100 |
3,025 |
3,060 |
+0.82% |
29,000 |
2021/6/1 |
3,100 |
3,100 |
3,020 |
3,035 |
-1.62% |
16,900 |
2021/5/31 |
3,145 |
3,165 |
3,080 |
3,085 |
-1.59% |
33,700 |
2021/5/28 |
3,105 |
3,140 |
3,080 |
3,135 |
+0.48% |
33,500 |
2021/5/27 |
3,110 |
3,140 |
3,100 |
3,120 |
+0.00% |
37,400 |
2021/5/26 |
3,110 |
3,135 |
3,100 |
3,120 |
+0.32% |
30,100 |
2021/5/25 |
3,110 |
3,155 |
3,110 |
3,110 |
-0.48% |
14,500 |
2021/5/24 |
3,105 |
3,165 |
3,105 |
3,125 |
+0.32% |
23,700 |
2021/5/21 |
3,070 |
3,185 |
3,070 |
3,115 |
-0.80% |
59,900 |
2021/5/20 |
3,150 |
3,190 |
3,135 |
3,140 |
-0.79% |
32,800 |
2021/5/19 |
3,240 |
3,240 |
3,160 |
3,165 |
-2.31% |
42,700 |
2021/5/18 |
3,190 |
3,240 |
3,170 |
3,240 |
+2.53% |
100,600 |
2021/5/17 |
3,130 |
3,205 |
3,045 |
3,160 |
-7.06% |
79,600 |
2021/5/14 |
3,035 |
3,490 |
2,958 |
3,400 |
+13.71% |
136,800 |
2021/5/13 |
2,929 |
3,025 |
2,800 |
2,990 |
+1.36% |
17,500 |
2021/5/12 |
3,030 |
3,030 |
2,904 |
2,950 |
-1.50% |
7,500 |
2021/5/11 |
3,030 |
3,040 |
2,987 |
2,995 |
-0.99% |
14,200 |
2021/5/10 |
2,976 |
3,025 |
2,976 |
3,025 |
+0.83% |
8,300 |
2021/5/7 |
2,997 |
3,010 |
2,954 |
3,000 |
+1.28% |
12,200 |
2021/5/6 |
3,025 |
3,025 |
2,903 |
2,962 |
-1.04% |
18,900 |
2021/4/30 |
2,974 |
3,015 |
2,960 |
2,993 |
+1.63% |
14,600 |
2021/4/28 |
2,938 |
2,980 |
2,936 |
2,945 |
-0.37% |
7,200 |
2021/4/27 |
2,956 |
2,963 |
2,935 |
2,956 |
-0.03% |
7,200 |
2021/4/26 |
2,914 |
2,963 |
2,902 |
2,957 |
+1.48% |
17,000 |
2021/4/23 |
2,888 |
2,914 |
2,851 |
2,914 |
+0.94% |
8,100 |
2021/4/22 |
2,859 |
2,896 |
2,859 |
2,887 |
+1.55% |
8,400 |
2021/4/21 |
2,890 |
2,890 |
2,843 |
2,843 |
-1.66% |
6,100 |
2021/4/20 |
2,866 |
2,914 |
2,850 |
2,891 |
-0.79% |
8,200 |
2021/4/19 |
2,819 |
2,914 |
2,819 |
2,914 |
+3.37% |
7,000 |
2021/4/16 |
2,820 |
2,831 |
2,815 |
2,819 |
+0.71% |
5,200 |
2021/4/15 |
2,776 |
2,820 |
2,776 |
2,799 |
-0.39% |
8,100 |
2021/4/14 |
2,776 |
2,810 |
2,776 |
2,810 |
+0.36% |
4,300 |
2021/4/13 |
2,801 |
2,819 |
2,800 |
2,800 |
-0.39% |
2,600 |
2021/4/12 |
2,803 |
2,813 |
2,800 |
2,811 |
+0.57% |
6,600 |
2021/4/9 |
2,785 |
2,820 |
2,780 |
2,795 |
-0.21% |
6,300 |
2021/4/8 |
2,740 |
2,820 |
2,740 |
2,801 |
+0.72% |
6,800 |
2021/4/7 |
2,761 |
2,793 |
2,759 |
2,781 |
+1.05% |
3,100 |
2021/4/6 |
2,793 |
2,800 |
2,722 |
2,752 |
-2.03% |
5,000 |
2021/4/5 |
2,785 |
2,809 |
2,785 |
2,809 |
-0.46% |
1,600 |
2021/4/2 |
2,821 |
2,849 |
2,795 |
2,822 |
+1.80% |
3,900 |
2021/4/1 |
2,850 |
2,850 |
2,772 |
2,772 |
-2.91% |
4,500 |
2021/3/31 |
2,836 |
2,869 |
2,826 |
2,855 |
+0.25% |
3,500 |
2021/3/30 |
2,831 |
2,848 |
2,738 |
2,848 |
+0.32% |
6,800 |
2021/3/29 |
2,815 |
2,846 |
2,803 |
2,839 |
+0.71% |
11,800 |
2021/3/26 |
2,816 |
2,840 |
2,810 |
2,819 |
+0.18% |
6,300 |
2021/3/25 |
2,837 |
2,837 |
2,792 |
2,814 |
-0.04% |
9,600 |
2021/3/24 |
2,798 |
2,839 |
2,798 |
2,815 |
-0.78% |
28,000 |
2021/3/23 |
2,881 |
2,883 |
2,837 |
2,837 |
-0.70% |
7,400 |
2021/3/22 |
2,850 |
2,875 |
2,837 |
2,857 |
-0.10% |
7,800 |
2021/3/19 |
2,829 |
2,860 |
2,829 |
2,860 |
+1.42% |
13,300 |
2021/3/18 |
2,819 |
2,829 |
2,810 |
2,820 |
+0.97% |
9,800 |
2021/3/17 |
2,749 |
2,813 |
2,749 |
2,793 |
+2.05% |
15,000 |
2021/3/16 |
2,637 |
2,755 |
2,637 |
2,737 |
+4.59% |
19,200 |
2021/3/15 |
2,628 |
2,628 |
2,608 |
2,617 |
+0.42% |
3,700 |
2021/3/12 |
2,649 |
2,650 |
2,597 |
2,606 |
-0.53% |
6,200 |
2021/3/11 |
2,575 |
2,620 |
2,527 |
2,620 |
+1.75% |
4,100 |
2021/3/10 |
2,586 |
2,616 |
2,575 |
2,575 |
+0.35% |
4,700 |
2021/3/9 |
2,553 |
2,574 |
2,545 |
2,566 |
+1.34% |
6,500 |
2021/3/8 |
2,525 |
2,569 |
2,521 |
2,532 |
+0.96% |
3,400 |
2021/3/5 |
2,519 |
2,519 |
2,496 |
2,508 |
+0.76% |
4,300 |
2021/3/4 |
2,491 |
2,491 |
2,472 |
2,489 |
-0.08% |
1,900 |
2021/3/3 |
2,461 |
2,491 |
2,461 |
2,491 |
+0.93% |
3,800 |
2021/3/2 |
2,516 |
2,566 |
2,459 |
2,468 |
-2.49% |
7,100 |
2021/3/1 |
2,569 |
2,569 |
2,521 |
2,531 |
+0.48% |
3,400 |
2021/2/26 |
2,551 |
2,561 |
2,519 |
2,519 |
-1.49% |
6,400 |
2021/2/25 |
2,581 |
2,600 |
2,557 |
2,557 |
-2.81% |
7,000 |
2021/2/24 |
2,725 |
2,725 |
2,594 |
2,631 |
-3.48% |
9,000 |
2021/2/22 |
2,672 |
2,726 |
2,672 |
2,726 |
+2.64% |
11,700 |
2021/2/19 |
2,653 |
2,659 |
2,621 |
2,656 |
+0.11% |
9,400 |
2021/2/18 |
2,643 |
2,695 |
2,617 |
2,653 |
+0.38% |
7,600 |
2021/2/17 |
2,620 |
2,649 |
2,620 |
2,643 |
+1.69% |
3,900 |
2021/2/16 |
2,576 |
2,604 |
2,576 |
2,599 |
-0.38% |
6,600 |
2021/2/15 |
2,588 |
2,609 |
2,588 |
2,609 |
+0.81% |
5,600 |
2021/2/12 |
2,596 |
2,597 |
2,564 |
2,588 |
+1.09% |
5,700 |
2021/2/10 |
2,567 |
2,579 |
2,553 |
2,560 |
+0.27% |
5,100 |
2021/2/9 |
2,572 |
2,572 |
2,549 |
2,553 |
-0.74% |
3,300 |
2021/2/8 |
2,546 |
2,583 |
2,520 |
2,572 |
+1.50% |
7,300 |
2021/2/5 |
2,522 |
2,544 |
2,515 |
2,534 |
+0.28% |
4,300 |
2021/2/4 |
2,529 |
2,541 |
2,520 |
2,527 |
+0.40% |
4,600 |
2021/2/3 |
2,485 |
2,517 |
2,485 |
2,517 |
+1.29% |
3,400 |
2021/2/2 |
2,492 |
2,492 |
2,477 |
2,485 |
-0.28% |
3,400 |
2021/2/1 |
2,463 |
2,509 |
2,459 |
2,492 |
+0.08% |
5,500 |
2021/1/29 |
2,494 |
2,502 |
2,481 |
2,490 |
+0.04% |
4,800 |
2021/1/28 |
2,499 |
2,505 |
2,472 |
2,489 |
-0.48% |
9,000 |
2021/1/27 |
2,496 |
2,520 |
2,496 |
2,501 |
+0.08% |
4,200 |
2021/1/26 |
2,469 |
2,500 |
2,467 |
2,499 |
+1.13% |
8,200 |
|