日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,274 |
2,274 |
2,209 |
2,231 |
+0.04% |
192,200 |
2021/9/27 |
2,257 |
2,285 |
2,225 |
2,230 |
-0.18% |
111,300 |
2021/9/24 |
2,222 |
2,250 |
2,219 |
2,234 |
+3.62% |
97,800 |
2021/9/22 |
2,183 |
2,199 |
2,138 |
2,156 |
-2.13% |
162,600 |
2021/9/21 |
2,272 |
2,282 |
2,203 |
2,203 |
-4.71% |
234,500 |
2021/9/17 |
2,327 |
2,327 |
2,299 |
2,312 |
-0.64% |
86,900 |
2021/9/16 |
2,312 |
2,338 |
2,304 |
2,327 |
+1.35% |
54,400 |
2021/9/15 |
2,304 |
2,318 |
2,288 |
2,296 |
-2.46% |
76,900 |
2021/9/14 |
2,346 |
2,354 |
2,330 |
2,354 |
+1.03% |
88,400 |
2021/9/13 |
2,290 |
2,331 |
2,281 |
2,330 |
+1.70% |
82,900 |
2021/9/10 |
2,249 |
2,293 |
2,244 |
2,291 |
+2.23% |
88,400 |
2021/9/9 |
2,249 |
2,259 |
2,223 |
2,241 |
-0.80% |
116,600 |
2021/9/8 |
2,259 |
2,286 |
2,248 |
2,259 |
+0.00% |
78,000 |
2021/9/7 |
2,265 |
2,285 |
2,247 |
2,259 |
+0.18% |
114,300 |
2021/9/6 |
2,299 |
2,299 |
2,251 |
2,255 |
-0.97% |
66,000 |
2021/9/3 |
2,278 |
2,292 |
2,263 |
2,277 |
-0.31% |
101,800 |
2021/9/2 |
2,283 |
2,296 |
2,266 |
2,284 |
-0.70% |
66,900 |
2021/9/1 |
2,324 |
2,328 |
2,288 |
2,300 |
-1.03% |
82,600 |
2021/8/31 |
2,280 |
2,345 |
2,265 |
2,324 |
+0.09% |
143,500 |
2021/8/30 |
2,215 |
2,326 |
2,215 |
2,322 |
+5.12% |
194,500 |
2021/8/27 |
2,194 |
2,209 |
2,183 |
2,209 |
+0.68% |
51,800 |
2021/8/26 |
2,181 |
2,208 |
2,181 |
2,194 |
+1.06% |
72,800 |
2021/8/25 |
2,146 |
2,175 |
2,137 |
2,171 |
+1.21% |
58,500 |
2021/8/24 |
2,125 |
2,145 |
2,114 |
2,145 |
+1.23% |
90,200 |
2021/8/23 |
2,128 |
2,148 |
2,119 |
2,119 |
+0.05% |
49,300 |
2021/8/20 |
2,139 |
2,147 |
2,108 |
2,118 |
-1.17% |
80,400 |
2021/8/19 |
2,148 |
2,164 |
2,138 |
2,143 |
-0.42% |
80,300 |
2021/8/18 |
2,123 |
2,154 |
2,123 |
2,152 |
+1.13% |
77,800 |
2021/8/17 |
2,128 |
2,138 |
2,117 |
2,128 |
+0.42% |
61,300 |
2021/8/16 |
2,129 |
2,129 |
2,100 |
2,119 |
-0.52% |
68,100 |
2021/8/13 |
2,122 |
2,144 |
2,122 |
2,130 |
+0.38% |
48,600 |
2021/8/12 |
2,116 |
2,140 |
2,105 |
2,122 |
+0.90% |
81,600 |
2021/8/11 |
2,065 |
2,109 |
2,065 |
2,103 |
+2.34% |
102,200 |
2021/8/10 |
2,050 |
2,068 |
2,047 |
2,055 |
+0.98% |
74,100 |
2021/8/6 |
2,025 |
2,048 |
2,016 |
2,035 |
+0.64% |
49,700 |
2021/8/5 |
2,008 |
2,024 |
2,008 |
2,022 |
+0.55% |
68,200 |
2021/8/4 |
2,000 |
2,046 |
2,000 |
2,011 |
+0.85% |
124,800 |
2021/8/3 |
1,970 |
2,005 |
1,962 |
1,994 |
+0.10% |
152,900 |
2021/8/2 |
1,950 |
1,994 |
1,950 |
1,992 |
+2.95% |
93,300 |
2021/7/30 |
1,968 |
1,968 |
1,934 |
1,935 |
-1.48% |
82,300 |
2021/7/29 |
1,956 |
1,967 |
1,954 |
1,964 |
+0.31% |
54,200 |
2021/7/28 |
1,945 |
1,962 |
1,945 |
1,958 |
-0.05% |
41,200 |
2021/7/27 |
1,930 |
1,959 |
1,930 |
1,959 |
+1.56% |
68,700 |
2021/7/26 |
1,940 |
1,942 |
1,922 |
1,929 |
+0.63% |
44,600 |
2021/7/21 |
1,935 |
1,945 |
1,917 |
1,917 |
+0.37% |
78,000 |
2021/7/20 |
1,907 |
1,914 |
1,898 |
1,910 |
-0.98% |
115,800 |
2021/7/19 |
1,950 |
1,950 |
1,917 |
1,929 |
-1.08% |
158,400 |
2021/7/16 |
1,954 |
1,962 |
1,946 |
1,950 |
-0.20% |
55,100 |
2021/7/15 |
1,988 |
1,994 |
1,947 |
1,954 |
-1.91% |
111,200 |
2021/7/14 |
1,992 |
2,007 |
1,987 |
1,992 |
+0.45% |
57,400 |
2021/7/13 |
1,962 |
1,987 |
1,961 |
1,983 |
+1.54% |
93,600 |
2021/7/12 |
1,950 |
1,964 |
1,950 |
1,953 |
+1.61% |
87,400 |
2021/7/9 |
1,903 |
1,925 |
1,896 |
1,922 |
+0.21% |
150,100 |
2021/7/8 |
1,939 |
1,952 |
1,918 |
1,918 |
-1.08% |
119,600 |
2021/7/7 |
1,952 |
1,953 |
1,935 |
1,939 |
-1.62% |
93,600 |
2021/7/6 |
1,978 |
1,978 |
1,963 |
1,971 |
-0.10% |
43,100 |
2021/7/5 |
1,966 |
1,976 |
1,962 |
1,973 |
-0.10% |
53,500 |
2021/7/2 |
1,967 |
1,987 |
1,962 |
1,975 |
+1.33% |
102,800 |
2021/7/1 |
1,957 |
1,968 |
1,947 |
1,949 |
-0.36% |
67,900 |
2021/6/30 |
1,976 |
1,986 |
1,956 |
1,956 |
-1.21% |
83,500 |
2021/6/29 |
2,009 |
2,020 |
1,972 |
1,980 |
-2.13% |
115,600 |
2021/6/28 |
2,010 |
2,026 |
1,999 |
2,023 |
+1.71% |
96,300 |
2021/6/25 |
1,965 |
1,996 |
1,960 |
1,989 |
+1.22% |
63,400 |
2021/6/24 |
1,957 |
1,968 |
1,947 |
1,965 |
+0.41% |
73,300 |
2021/6/23 |
1,965 |
1,970 |
1,948 |
1,957 |
-0.56% |
68,200 |
2021/6/22 |
1,950 |
1,968 |
1,947 |
1,968 |
+2.34% |
136,700 |
2021/6/21 |
1,938 |
1,942 |
1,914 |
1,923 |
-1.64% |
172,700 |
2021/6/18 |
1,943 |
1,958 |
1,936 |
1,955 |
+0.26% |
120,900 |
2021/6/17 |
1,941 |
1,969 |
1,941 |
1,950 |
+0.78% |
95,700 |
2021/6/16 |
1,939 |
1,955 |
1,934 |
1,935 |
-0.21% |
83,300 |
2021/6/15 |
1,933 |
1,941 |
1,925 |
1,939 |
+0.47% |
54,500 |
2021/6/14 |
1,935 |
1,939 |
1,923 |
1,930 |
+0.31% |
74,000 |
2021/6/11 |
1,953 |
1,961 |
1,920 |
1,924 |
-1.89% |
177,100 |
2021/6/10 |
1,968 |
1,968 |
1,951 |
1,961 |
-0.46% |
87,000 |
2021/6/9 |
1,997 |
2,003 |
1,968 |
1,970 |
-1.01% |
63,600 |
2021/6/8 |
1,961 |
1,995 |
1,961 |
1,990 |
+1.48% |
89,200 |
2021/6/7 |
1,981 |
1,985 |
1,955 |
1,961 |
-0.76% |
94,700 |
2021/6/4 |
1,987 |
1,987 |
1,964 |
1,976 |
-0.55% |
104,400 |
2021/6/3 |
1,988 |
1,996 |
1,973 |
1,987 |
+0.30% |
128,900 |
2021/6/2 |
1,966 |
1,987 |
1,963 |
1,981 |
+0.56% |
106,600 |
2021/6/1 |
1,983 |
1,988 |
1,953 |
1,970 |
-0.51% |
119,300 |
2021/5/31 |
1,980 |
2,004 |
1,971 |
1,980 |
+0.30% |
127,800 |
2021/5/28 |
1,973 |
1,997 |
1,959 |
1,974 |
+1.81% |
255,700 |
2021/5/27 |
1,999 |
2,006 |
1,938 |
1,939 |
-3.10% |
388,200 |
2021/5/26 |
2,020 |
2,025 |
1,999 |
2,001 |
-1.14% |
111,100 |
2021/5/25 |
2,042 |
2,042 |
2,020 |
2,024 |
-0.88% |
86,500 |
2021/5/24 |
2,038 |
2,054 |
2,038 |
2,042 |
+0.94% |
47,700 |
2021/5/21 |
2,025 |
2,033 |
2,022 |
2,023 |
-0.34% |
51,500 |
2021/5/20 |
2,028 |
2,050 |
2,023 |
2,030 |
+0.10% |
49,100 |
2021/5/19 |
2,030 |
2,047 |
2,023 |
2,028 |
-0.49% |
75,400 |
2021/5/18 |
2,042 |
2,049 |
2,025 |
2,038 |
-0.20% |
113,000 |
2021/5/17 |
2,050 |
2,065 |
2,019 |
2,042 |
-0.29% |
59,400 |
2021/5/14 |
2,035 |
2,060 |
2,023 |
2,048 |
+1.84% |
111,300 |
2021/5/13 |
2,039 |
2,052 |
2,006 |
2,011 |
-1.95% |
138,000 |
2021/5/12 |
2,043 |
2,057 |
2,026 |
2,051 |
-0.24% |
78,100 |
2021/5/11 |
2,090 |
2,101 |
2,053 |
2,056 |
-1.77% |
76,200 |
2021/5/10 |
2,078 |
2,112 |
2,078 |
2,093 |
+0.77% |
49,500 |
2021/5/7 |
2,070 |
2,092 |
2,061 |
2,077 |
+0.87% |
75,700 |
2021/5/6 |
2,043 |
2,078 |
2,041 |
2,059 |
+2.13% |
121,000 |
2021/4/30 |
2,015 |
2,042 |
2,011 |
2,016 |
+0.40% |
65,500 |
2021/4/28 |
2,031 |
2,050 |
2,003 |
2,008 |
-0.40% |
78,300 |
2021/4/27 |
2,021 |
2,033 |
2,013 |
2,016 |
-0.25% |
46,300 |
2021/4/26 |
2,050 |
2,055 |
2,019 |
2,021 |
-0.39% |
53,200 |
2021/4/23 |
2,025 |
2,043 |
2,017 |
2,029 |
-0.29% |
43,700 |
2021/4/22 |
2,055 |
2,055 |
2,022 |
2,035 |
+0.39% |
42,900 |
2021/4/21 |
2,032 |
2,034 |
2,007 |
2,027 |
-1.36% |
118,500 |
2021/4/20 |
2,064 |
2,076 |
2,048 |
2,055 |
-0.77% |
64,100 |
2021/4/19 |
2,072 |
2,095 |
2,068 |
2,071 |
-0.53% |
53,400 |
2021/4/16 |
2,089 |
2,098 |
2,073 |
2,082 |
-0.34% |
42,600 |
2021/4/15 |
2,084 |
2,115 |
2,082 |
2,089 |
+0.53% |
30,400 |
2021/4/14 |
2,082 |
2,087 |
2,059 |
2,078 |
-0.62% |
53,500 |
2021/4/13 |
2,108 |
2,129 |
2,091 |
2,091 |
-0.81% |
47,100 |
2021/4/12 |
2,093 |
2,125 |
2,092 |
2,108 |
+0.76% |
75,300 |
2021/4/9 |
2,105 |
2,111 |
2,083 |
2,092 |
-0.05% |
57,800 |
2021/4/8 |
2,133 |
2,142 |
2,084 |
2,093 |
-2.15% |
100,000 |
2021/4/7 |
2,151 |
2,176 |
2,130 |
2,139 |
-1.34% |
106,800 |
2021/4/6 |
2,230 |
2,233 |
2,159 |
2,168 |
-3.08% |
120,200 |
2021/4/5 |
2,212 |
2,260 |
2,204 |
2,237 |
+1.13% |
61,700 |
2021/4/2 |
2,236 |
2,248 |
2,190 |
2,212 |
-0.32% |
84,900 |
2021/4/1 |
2,213 |
2,225 |
2,184 |
2,219 |
+0.45% |
156,800 |
2021/3/31 |
2,237 |
2,250 |
2,206 |
2,209 |
-2.04% |
89,400 |
2021/3/30 |
2,223 |
2,264 |
2,205 |
2,255 |
-2.17% |
121,400 |
2021/3/29 |
2,383 |
2,387 |
2,272 |
2,305 |
-1.24% |
176,800 |
|