日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
1,455 |
1,492 |
1,445 |
1,492 |
+3.25% |
18,700 |
2021/9/27 |
1,450 |
1,478 |
1,423 |
1,445 |
-3.60% |
21,000 |
2021/9/24 |
1,592 |
1,592 |
1,467 |
1,499 |
-4.52% |
65,200 |
2021/9/22 |
1,683 |
1,800 |
1,532 |
1,570 |
-8.88% |
272,600 |
2021/9/21 |
1,723 |
1,723 |
1,722 |
1,723 |
+21.08% |
98,200 |
2021/9/17 |
1,423 |
1,423 |
1,423 |
1,423 |
+26.71% |
8,800 |
2021/9/16 |
1,126 |
1,126 |
1,114 |
1,123 |
-1.14% |
2,800 |
2021/9/15 |
1,135 |
1,138 |
1,126 |
1,136 |
+0.09% |
2,600 |
2021/9/14 |
1,142 |
1,142 |
1,126 |
1,135 |
+0.44% |
2,100 |
2021/9/13 |
1,120 |
1,133 |
1,120 |
1,130 |
+1.80% |
2,900 |
2021/9/10 |
1,113 |
1,115 |
1,100 |
1,110 |
-0.27% |
4,700 |
2021/9/9 |
1,113 |
1,115 |
1,112 |
1,113 |
-0.36% |
2,300 |
2021/9/8 |
1,118 |
1,118 |
1,112 |
1,117 |
-0.62% |
1,900 |
2021/9/7 |
1,125 |
1,129 |
1,115 |
1,124 |
-0.09% |
3,700 |
2021/9/6 |
1,128 |
1,130 |
1,125 |
1,125 |
+0.36% |
2,100 |
2021/9/3 |
1,121 |
1,121 |
1,117 |
1,121 |
+0.00% |
2,100 |
2021/9/2 |
1,125 |
1,135 |
1,119 |
1,121 |
-0.36% |
4,200 |
2021/9/1 |
1,130 |
1,140 |
1,125 |
1,125 |
+0.27% |
2,400 |
2021/8/31 |
1,115 |
1,122 |
1,115 |
1,122 |
+0.72% |
800 |
2021/8/30 |
1,125 |
1,125 |
1,114 |
1,114 |
-1.24% |
800 |
2021/8/27 |
1,115 |
1,135 |
1,115 |
1,128 |
+1.17% |
2,700 |
2021/8/26 |
1,123 |
1,123 |
1,115 |
1,115 |
-1.50% |
900 |
2021/8/25 |
1,126 |
1,132 |
1,111 |
1,132 |
+0.53% |
1,400 |
2021/8/24 |
1,115 |
1,126 |
1,101 |
1,126 |
+1.53% |
3,300 |
2021/8/23 |
1,123 |
1,123 |
1,106 |
1,109 |
-1.25% |
2,800 |
2021/8/20 |
1,130 |
1,130 |
1,123 |
1,123 |
-0.62% |
1,000 |
2021/8/19 |
1,132 |
1,135 |
1,120 |
1,130 |
-1.31% |
2,100 |
2021/8/18 |
1,126 |
1,145 |
1,123 |
1,145 |
+1.78% |
1,300 |
2021/8/17 |
1,167 |
1,167 |
1,101 |
1,125 |
-3.60% |
6,600 |
2021/8/16 |
1,172 |
1,172 |
1,146 |
1,167 |
+0.09% |
4,700 |
2021/8/13 |
1,151 |
1,166 |
1,151 |
1,166 |
+1.30% |
6,800 |
2021/8/12 |
1,152 |
1,153 |
1,145 |
1,151 |
-0.09% |
3,700 |
2021/8/11 |
1,142 |
1,159 |
1,141 |
1,152 |
+1.50% |
3,100 |
2021/8/10 |
1,147 |
1,160 |
1,135 |
1,135 |
+0.18% |
2,800 |
2021/8/6 |
1,131 |
1,136 |
1,131 |
1,133 |
-0.61% |
500 |
2021/8/5 |
1,147 |
1,147 |
1,140 |
1,140 |
+0.62% |
800 |
2021/8/4 |
1,134 |
1,138 |
1,131 |
1,133 |
+0.00% |
1,200 |
2021/8/3 |
1,145 |
1,145 |
1,133 |
1,133 |
-1.22% |
900 |
2021/8/2 |
1,149 |
1,149 |
1,136 |
1,147 |
-0.26% |
1,400 |
2021/7/30 |
1,159 |
1,159 |
1,139 |
1,150 |
-0.86% |
900 |
2021/7/29 |
1,140 |
1,160 |
1,140 |
1,160 |
+1.67% |
2,900 |
2021/7/28 |
1,158 |
1,161 |
1,141 |
1,141 |
-1.47% |
4,200 |
2021/7/27 |
1,173 |
1,174 |
1,156 |
1,158 |
-1.28% |
4,900 |
2021/7/26 |
1,170 |
1,178 |
1,170 |
1,173 |
+1.03% |
4,600 |
2021/7/21 |
1,166 |
1,167 |
1,150 |
1,161 |
+1.04% |
2,000 |
2021/7/20 |
1,143 |
1,171 |
1,143 |
1,149 |
-0.26% |
2,600 |
2021/7/19 |
1,157 |
1,158 |
1,152 |
1,152 |
-0.95% |
2,700 |
2021/7/16 |
1,163 |
1,170 |
1,155 |
1,163 |
-0.51% |
2,600 |
2021/7/15 |
1,156 |
1,170 |
1,156 |
1,169 |
+0.78% |
300 |
2021/7/14 |
1,153 |
1,160 |
1,153 |
1,160 |
-0.60% |
200 |
2021/7/13 |
1,153 |
1,169 |
1,153 |
1,167 |
+0.95% |
400 |
2021/7/12 |
1,169 |
1,169 |
1,153 |
1,156 |
-0.52% |
2,300 |
2021/7/9 |
1,167 |
1,168 |
1,162 |
1,162 |
-0.43% |
1,200 |
2021/7/8 |
1,168 |
1,168 |
1,167 |
1,167 |
-0.09% |
1,500 |
2021/7/7 |
1,168 |
1,168 |
1,168 |
1,168 |
+0.00% |
500 |
2021/7/6 |
1,168 |
1,168 |
1,168 |
1,168 |
+0.09% |
100 |
2021/7/5 |
1,162 |
1,169 |
1,162 |
1,167 |
+0.34% |
600 |
2021/7/2 |
1,195 |
1,195 |
1,163 |
1,163 |
-0.85% |
2,300 |
2021/7/1 |
1,170 |
1,173 |
1,170 |
1,173 |
+1.03% |
200 |
2021/6/30 |
1,183 |
1,183 |
1,161 |
1,161 |
-1.78% |
3,800 |
2021/6/29 |
1,183 |
1,186 |
1,182 |
1,182 |
+0.17% |
900 |
2021/6/28 |
1,180 |
1,181 |
1,180 |
1,180 |
+0.17% |
500 |
2021/6/25 |
1,186 |
1,186 |
1,178 |
1,178 |
+0.00% |
2,300 |
2021/6/24 |
1,167 |
1,178 |
1,167 |
1,178 |
+0.51% |
900 |
2021/6/23 |
1,170 |
1,189 |
1,170 |
1,172 |
+0.00% |
700 |
2021/6/22 |
1,215 |
1,215 |
1,172 |
1,172 |
+1.47% |
700 |
2021/6/21 |
1,171 |
1,171 |
1,155 |
1,155 |
-2.12% |
5,800 |
2021/6/18 |
1,211 |
1,211 |
1,180 |
1,180 |
-1.42% |
1,600 |
2021/6/17 |
1,202 |
1,202 |
1,186 |
1,197 |
-0.42% |
1,600 |
2021/6/16 |
1,195 |
1,240 |
1,187 |
1,202 |
+0.59% |
2,200 |
2021/6/15 |
1,190 |
1,195 |
1,188 |
1,195 |
+0.42% |
600 |
2021/6/14 |
1,198 |
1,200 |
1,186 |
1,190 |
-0.17% |
4,400 |
2021/6/11 |
1,192 |
1,192 |
1,192 |
1,192 |
+0.00% |
600 |
2021/6/10 |
1,200 |
1,200 |
1,192 |
1,192 |
-0.58% |
1,200 |
2021/6/9 |
1,209 |
1,215 |
1,199 |
1,199 |
-0.66% |
1,400 |
2021/6/8 |
1,201 |
1,232 |
1,201 |
1,207 |
+0.33% |
700 |
2021/6/7 |
1,239 |
1,246 |
1,203 |
1,203 |
-2.12% |
2,800 |
2021/6/4 |
1,205 |
1,229 |
1,205 |
1,229 |
+1.99% |
4,900 |
2021/6/3 |
1,211 |
1,211 |
1,200 |
1,205 |
-1.07% |
1,400 |
2021/6/2 |
1,210 |
1,218 |
1,202 |
1,218 |
+0.66% |
1,500 |
2021/6/1 |
1,210 |
1,222 |
1,210 |
1,210 |
+0.50% |
300 |
2021/5/31 |
1,223 |
1,223 |
1,197 |
1,204 |
-1.15% |
1,600 |
2021/5/28 |
1,230 |
1,230 |
1,211 |
1,218 |
-0.98% |
2,900 |
2021/5/27 |
1,226 |
1,244 |
1,209 |
1,230 |
+0.08% |
4,000 |
2021/5/26 |
1,253 |
1,253 |
1,202 |
1,229 |
-1.29% |
3,500 |
2021/5/25 |
1,189 |
1,252 |
1,183 |
1,245 |
+4.80% |
8,300 |
2021/5/24 |
1,147 |
1,188 |
1,138 |
1,188 |
+3.57% |
7,400 |
2021/5/21 |
1,154 |
1,154 |
1,139 |
1,147 |
+1.50% |
2,800 |
2021/5/20 |
1,137 |
1,141 |
1,130 |
1,130 |
+1.25% |
1,900 |
2021/5/19 |
1,150 |
1,155 |
1,116 |
1,116 |
-2.96% |
5,500 |
2021/5/18 |
1,148 |
1,163 |
1,148 |
1,150 |
-0.69% |
7,500 |
2021/5/17 |
1,166 |
1,171 |
1,150 |
1,158 |
-0.94% |
7,800 |
2021/5/14 |
1,152 |
1,170 |
1,152 |
1,169 |
+1.65% |
3,000 |
2021/5/13 |
1,152 |
1,165 |
1,145 |
1,150 |
-1.29% |
4,300 |
2021/5/12 |
1,168 |
1,168 |
1,157 |
1,165 |
-0.34% |
1,800 |
2021/5/11 |
1,183 |
1,185 |
1,169 |
1,169 |
-1.60% |
1,600 |
2021/5/10 |
1,164 |
1,188 |
1,163 |
1,188 |
+1.89% |
1,400 |
2021/5/7 |
1,192 |
1,193 |
1,163 |
1,166 |
-1.35% |
6,800 |
2021/5/6 |
1,186 |
1,192 |
1,182 |
1,182 |
-0.34% |
600 |
2021/4/30 |
1,188 |
1,192 |
1,186 |
1,186 |
+0.51% |
500 |
2021/4/28 |
1,205 |
1,205 |
1,180 |
1,180 |
-0.84% |
1,600 |
2021/4/27 |
1,191 |
1,192 |
1,188 |
1,190 |
-0.25% |
1,300 |
2021/4/26 |
1,208 |
1,208 |
1,193 |
1,193 |
+0.42% |
1,500 |
2021/4/23 |
1,176 |
1,202 |
1,173 |
1,188 |
+0.68% |
2,800 |
2021/4/22 |
1,181 |
1,185 |
1,180 |
1,180 |
+0.25% |
1,100 |
2021/4/21 |
1,190 |
1,203 |
1,171 |
1,177 |
-2.81% |
9,100 |
2021/4/20 |
1,231 |
1,231 |
1,211 |
1,211 |
-1.70% |
4,800 |
2021/4/19 |
1,249 |
1,249 |
1,232 |
1,232 |
-0.08% |
1,500 |
2021/4/16 |
1,250 |
1,250 |
1,231 |
1,233 |
-0.56% |
2,100 |
2021/4/15 |
1,240 |
1,252 |
1,231 |
1,240 |
+0.32% |
1,100 |
2021/4/14 |
1,247 |
1,247 |
1,230 |
1,236 |
-1.36% |
1,500 |
2021/4/13 |
1,240 |
1,268 |
1,240 |
1,253 |
+1.38% |
3,600 |
2021/4/12 |
1,247 |
1,249 |
1,236 |
1,236 |
-0.88% |
1,200 |
2021/4/9 |
1,239 |
1,266 |
1,239 |
1,247 |
+0.24% |
1,300 |
2021/4/8 |
1,244 |
1,259 |
1,240 |
1,244 |
+0.08% |
1,900 |
2021/4/7 |
1,258 |
1,258 |
1,243 |
1,243 |
-1.19% |
2,500 |
2021/4/6 |
1,337 |
1,337 |
1,255 |
1,258 |
-3.75% |
11,700 |
2021/4/5 |
1,266 |
1,342 |
1,266 |
1,307 |
+3.24% |
21,300 |
2021/4/2 |
1,227 |
1,289 |
1,225 |
1,266 |
+3.77% |
12,200 |
2021/4/1 |
1,213 |
1,227 |
1,213 |
1,220 |
-0.08% |
1,800 |
2021/3/31 |
1,229 |
1,229 |
1,212 |
1,221 |
+0.08% |
1,000 |
2021/3/30 |
1,220 |
1,230 |
1,210 |
1,220 |
+0.00% |
2,300 |
2021/3/29 |
1,182 |
1,236 |
1,182 |
1,220 |
+0.66% |
3,400 |
|