日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
1,549 |
1,555 |
1,491 |
1,492 |
-3.68% |
217,500 |
2021/9/27 |
1,573 |
1,590 |
1,533 |
1,549 |
-1.09% |
169,500 |
2021/9/24 |
1,560 |
1,603 |
1,552 |
1,566 |
+2.55% |
273,600 |
2021/9/22 |
1,535 |
1,544 |
1,482 |
1,527 |
+0.79% |
252,300 |
2021/9/21 |
1,438 |
1,530 |
1,428 |
1,515 |
+0.46% |
247,600 |
2021/9/17 |
1,460 |
1,508 |
1,423 |
1,508 |
+3.08% |
225,400 |
2021/9/16 |
1,490 |
1,511 |
1,432 |
1,463 |
-1.68% |
212,500 |
2021/9/15 |
1,520 |
1,520 |
1,460 |
1,488 |
-1.91% |
209,600 |
2021/9/14 |
1,458 |
1,521 |
1,458 |
1,517 |
+4.26% |
226,200 |
2021/9/13 |
1,452 |
1,461 |
1,431 |
1,455 |
+1.75% |
155,200 |
2021/9/10 |
1,403 |
1,437 |
1,403 |
1,430 |
+2.51% |
238,900 |
2021/9/9 |
1,365 |
1,402 |
1,365 |
1,395 |
+2.80% |
323,700 |
2021/9/8 |
1,355 |
1,363 |
1,346 |
1,357 |
+1.27% |
158,000 |
2021/9/7 |
1,348 |
1,362 |
1,330 |
1,340 |
+1.21% |
129,500 |
2021/9/6 |
1,355 |
1,357 |
1,310 |
1,324 |
-2.22% |
211,200 |
2021/9/3 |
1,352 |
1,373 |
1,332 |
1,354 |
-1.31% |
145,100 |
2021/9/2 |
1,355 |
1,385 |
1,349 |
1,372 |
+0.51% |
113,100 |
2021/9/1 |
1,368 |
1,382 |
1,343 |
1,365 |
+2.09% |
164,300 |
2021/8/31 |
1,320 |
1,364 |
1,320 |
1,337 |
+2.69% |
176,200 |
2021/8/30 |
1,253 |
1,311 |
1,253 |
1,302 |
+4.41% |
165,400 |
2021/8/27 |
1,230 |
1,254 |
1,226 |
1,247 |
-0.16% |
105,800 |
2021/8/26 |
1,225 |
1,264 |
1,224 |
1,249 |
+1.54% |
156,100 |
2021/8/25 |
1,232 |
1,258 |
1,214 |
1,230 |
-1.05% |
90,100 |
2021/8/24 |
1,224 |
1,264 |
1,222 |
1,243 |
+0.40% |
113,200 |
2021/8/23 |
1,210 |
1,246 |
1,202 |
1,238 |
+4.47% |
142,900 |
2021/8/20 |
1,197 |
1,234 |
1,179 |
1,185 |
-2.23% |
282,300 |
2021/8/19 |
1,261 |
1,281 |
1,212 |
1,212 |
-5.09% |
221,300 |
2021/8/18 |
1,270 |
1,296 |
1,241 |
1,277 |
+0.39% |
227,700 |
2021/8/17 |
1,344 |
1,344 |
1,272 |
1,272 |
-4.79% |
331,000 |
2021/8/16 |
1,347 |
1,369 |
1,326 |
1,336 |
-2.62% |
228,600 |
2021/8/13 |
1,281 |
1,398 |
1,242 |
1,372 |
-6.98% |
1,111,600 |
2021/8/12 |
1,457 |
1,475 |
1,427 |
1,475 |
+4.24% |
550,800 |
2021/8/11 |
1,490 |
1,490 |
1,402 |
1,415 |
-4.26% |
310,900 |
2021/8/10 |
1,468 |
1,487 |
1,461 |
1,478 |
+2.78% |
188,000 |
2021/8/6 |
1,507 |
1,507 |
1,433 |
1,438 |
-5.27% |
262,400 |
2021/8/5 |
1,458 |
1,534 |
1,458 |
1,518 |
+2.15% |
203,400 |
2021/8/4 |
1,512 |
1,512 |
1,462 |
1,486 |
-1.20% |
171,100 |
2021/8/3 |
1,470 |
1,549 |
1,466 |
1,504 |
+2.94% |
280,400 |
2021/8/2 |
1,492 |
1,521 |
1,412 |
1,461 |
-6.41% |
528,600 |
2021/7/30 |
1,552 |
1,580 |
1,495 |
1,561 |
+0.71% |
291,900 |
2021/7/29 |
1,572 |
1,572 |
1,510 |
1,550 |
+0.19% |
242,900 |
2021/7/28 |
1,580 |
1,618 |
1,527 |
1,547 |
-3.01% |
460,400 |
2021/7/27 |
1,548 |
1,613 |
1,529 |
1,595 |
+5.21% |
487,700 |
2021/7/26 |
1,439 |
1,524 |
1,434 |
1,516 |
+7.21% |
307,100 |
2021/7/21 |
1,434 |
1,441 |
1,400 |
1,414 |
+0.57% |
177,500 |
2021/7/20 |
1,403 |
1,433 |
1,384 |
1,406 |
-1.82% |
224,900 |
2021/7/19 |
1,464 |
1,464 |
1,412 |
1,432 |
-2.72% |
259,300 |
2021/7/16 |
1,435 |
1,480 |
1,431 |
1,472 |
+1.59% |
142,300 |
2021/7/15 |
1,481 |
1,484 |
1,434 |
1,449 |
-1.36% |
225,700 |
2021/7/14 |
1,460 |
1,504 |
1,445 |
1,469 |
+0.48% |
341,500 |
2021/7/13 |
1,415 |
1,474 |
1,408 |
1,462 |
+3.69% |
349,600 |
2021/7/12 |
1,418 |
1,438 |
1,391 |
1,410 |
+3.22% |
462,500 |
2021/7/9 |
1,289 |
1,373 |
1,282 |
1,366 |
+3.56% |
296,100 |
2021/7/8 |
1,335 |
1,345 |
1,308 |
1,319 |
-1.20% |
227,800 |
2021/7/7 |
1,357 |
1,380 |
1,326 |
1,335 |
-0.96% |
362,400 |
2021/7/6 |
1,287 |
1,350 |
1,283 |
1,348 |
+5.73% |
456,100 |
2021/7/5 |
1,288 |
1,291 |
1,265 |
1,275 |
-0.23% |
195,200 |
2021/7/2 |
1,240 |
1,284 |
1,240 |
1,278 |
+2.24% |
211,900 |
2021/7/1 |
1,298 |
1,298 |
1,236 |
1,250 |
-3.47% |
284,600 |
2021/6/30 |
1,315 |
1,315 |
1,277 |
1,295 |
-0.08% |
229,000 |
2021/6/29 |
1,297 |
1,322 |
1,281 |
1,296 |
-1.44% |
480,600 |
2021/6/28 |
1,343 |
1,353 |
1,310 |
1,315 |
+2.49% |
720,300 |
2021/6/25 |
1,220 |
1,295 |
1,201 |
1,283 |
+6.21% |
522,700 |
2021/6/24 |
1,234 |
1,263 |
1,204 |
1,208 |
+0.00% |
355,900 |
2021/6/23 |
1,193 |
1,219 |
1,185 |
1,208 |
+0.83% |
155,800 |
2021/6/22 |
1,226 |
1,229 |
1,181 |
1,198 |
+1.10% |
280,900 |
2021/6/21 |
1,152 |
1,204 |
1,149 |
1,185 |
-1.17% |
415,600 |
2021/6/18 |
1,250 |
1,255 |
1,192 |
1,199 |
-3.31% |
569,300 |
2021/6/17 |
1,180 |
1,250 |
1,170 |
1,240 |
+7.83% |
868,600 |
2021/6/16 |
1,103 |
1,151 |
1,093 |
1,150 |
+4.36% |
338,600 |
2021/6/15 |
1,069 |
1,103 |
1,067 |
1,102 |
+2.80% |
159,300 |
2021/6/14 |
1,072 |
1,074 |
1,060 |
1,072 |
+0.00% |
87,400 |
2021/6/11 |
1,080 |
1,082 |
1,068 |
1,072 |
-0.83% |
107,800 |
2021/6/10 |
1,107 |
1,111 |
1,079 |
1,081 |
+0.00% |
245,800 |
2021/6/9 |
1,058 |
1,106 |
1,049 |
1,081 |
+2.27% |
440,200 |
2021/6/8 |
1,056 |
1,062 |
1,051 |
1,057 |
-0.38% |
66,700 |
2021/6/7 |
1,067 |
1,083 |
1,056 |
1,061 |
+1.82% |
137,500 |
2021/6/4 |
1,049 |
1,052 |
1,041 |
1,042 |
-1.14% |
95,600 |
2021/6/3 |
1,056 |
1,064 |
1,052 |
1,054 |
-0.19% |
73,100 |
2021/6/2 |
1,056 |
1,067 |
1,046 |
1,056 |
-0.75% |
67,300 |
2021/6/1 |
1,067 |
1,075 |
1,047 |
1,064 |
+0.85% |
125,700 |
2021/5/31 |
1,061 |
1,064 |
1,038 |
1,055 |
-0.66% |
120,500 |
2021/5/28 |
1,068 |
1,079 |
1,056 |
1,062 |
+0.28% |
125,700 |
2021/5/27 |
1,066 |
1,069 |
1,050 |
1,059 |
-1.21% |
134,200 |
2021/5/26 |
1,095 |
1,095 |
1,072 |
1,072 |
-2.19% |
132,400 |
2021/5/25 |
1,126 |
1,129 |
1,088 |
1,096 |
-1.97% |
149,400 |
2021/5/24 |
1,088 |
1,126 |
1,085 |
1,118 |
+3.04% |
179,400 |
2021/5/21 |
1,103 |
1,111 |
1,080 |
1,085 |
-1.18% |
145,300 |
2021/5/20 |
1,080 |
1,104 |
1,066 |
1,098 |
+1.01% |
172,600 |
2021/5/19 |
1,056 |
1,103 |
1,056 |
1,087 |
+1.12% |
202,400 |
2021/5/18 |
1,044 |
1,087 |
1,039 |
1,075 |
+5.08% |
296,600 |
2021/5/17 |
1,102 |
1,116 |
1,023 |
1,023 |
-4.57% |
508,500 |
2021/5/14 |
1,053 |
1,079 |
1,041 |
1,072 |
+3.98% |
148,600 |
2021/5/13 |
1,018 |
1,045 |
1,007 |
1,031 |
-1.15% |
131,300 |
2021/5/12 |
1,064 |
1,065 |
1,026 |
1,043 |
-1.23% |
148,400 |
2021/5/11 |
1,070 |
1,081 |
1,053 |
1,056 |
-2.13% |
125,700 |
2021/5/10 |
1,073 |
1,084 |
1,065 |
1,079 |
+0.56% |
112,400 |
2021/5/7 |
1,040 |
1,077 |
1,037 |
1,073 |
+4.17% |
81,000 |
2021/5/6 |
1,029 |
1,039 |
1,021 |
1,030 |
+1.48% |
71,900 |
2021/4/30 |
1,020 |
1,020 |
999 |
1,015 |
+0.69% |
118,400 |
2021/4/28 |
1,014 |
1,022 |
1,006 |
1,008 |
-0.79% |
83,100 |
2021/4/27 |
1,043 |
1,044 |
1,016 |
1,016 |
-2.21% |
106,800 |
2021/4/26 |
1,060 |
1,060 |
1,039 |
1,039 |
-0.86% |
75,200 |
2021/4/23 |
1,055 |
1,078 |
1,040 |
1,048 |
-1.50% |
106,500 |
2021/4/22 |
1,064 |
1,072 |
1,050 |
1,064 |
+1.14% |
70,700 |
2021/4/21 |
1,070 |
1,070 |
1,041 |
1,052 |
-2.23% |
142,000 |
2021/4/20 |
1,083 |
1,094 |
1,076 |
1,076 |
-2.27% |
99,600 |
2021/4/19 |
1,139 |
1,140 |
1,101 |
1,101 |
-1.96% |
124,800 |
2021/4/16 |
1,150 |
1,157 |
1,106 |
1,123 |
-0.80% |
256,900 |
2021/4/15 |
1,090 |
1,132 |
1,090 |
1,132 |
+4.04% |
188,600 |
2021/4/14 |
1,100 |
1,107 |
1,082 |
1,088 |
-0.27% |
134,600 |
2021/4/13 |
1,094 |
1,100 |
1,073 |
1,091 |
+0.74% |
178,400 |
2021/4/12 |
1,070 |
1,091 |
1,060 |
1,083 |
+1.59% |
142,300 |
2021/4/9 |
1,075 |
1,078 |
1,051 |
1,066 |
-0.84% |
83,600 |
2021/4/8 |
1,068 |
1,075 |
1,057 |
1,075 |
+0.56% |
68,100 |
2021/4/7 |
1,049 |
1,074 |
1,038 |
1,069 |
+1.52% |
109,700 |
2021/4/6 |
1,053 |
1,072 |
1,032 |
1,053 |
+0.86% |
138,100 |
2021/4/5 |
1,032 |
1,050 |
1,024 |
1,044 |
+2.55% |
105,200 |
2021/4/2 |
1,026 |
1,041 |
1,018 |
1,018 |
-0.59% |
74,400 |
2021/4/1 |
1,046 |
1,048 |
1,020 |
1,024 |
-1.44% |
67,600 |
2021/3/31 |
1,045 |
1,077 |
1,035 |
1,039 |
+0.78% |
104,600 |
2021/3/30 |
1,017 |
1,035 |
1,015 |
1,031 |
+1.58% |
91,600 |
2021/3/29 |
1,056 |
1,071 |
1,009 |
1,015 |
-3.79% |
154,400 |
|