日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
965 |
1,072 |
965 |
1,064 |
+8.57% |
3,176,000 |
2021/3/26 |
981 |
999 |
976 |
980 |
+0.41% |
981,100 |
2021/3/25 |
972 |
996 |
969 |
976 |
+1.46% |
641,300 |
2021/3/24 |
960 |
975 |
951 |
962 |
-1.33% |
440,200 |
2021/3/23 |
981 |
1,000 |
975 |
975 |
-0.51% |
553,300 |
2021/3/22 |
986 |
997 |
974 |
980 |
-1.51% |
380,400 |
2021/3/19 |
976 |
1,000 |
972 |
995 |
+0.91% |
603,700 |
2021/3/18 |
980 |
995 |
976 |
986 |
+0.61% |
509,300 |
2021/3/17 |
958 |
985 |
955 |
980 |
+1.03% |
540,200 |
2021/3/16 |
946 |
975 |
943 |
970 |
+2.32% |
570,400 |
2021/3/15 |
945 |
968 |
938 |
948 |
-0.84% |
499,600 |
2021/3/12 |
953 |
972 |
915 |
956 |
-1.24% |
865,900 |
2021/3/11 |
985 |
985 |
958 |
968 |
-1.02% |
552,600 |
2021/3/10 |
994 |
1,000 |
944 |
978 |
-0.91% |
641,600 |
2021/3/9 |
1,048 |
1,048 |
960 |
987 |
-5.64% |
1,061,800 |
2021/3/8 |
1,025 |
1,061 |
1,025 |
1,046 |
+3.36% |
858,800 |
2021/3/5 |
1,001 |
1,019 |
984 |
1,012 |
+1.00% |
947,700 |
2021/3/4 |
964 |
1,002 |
963 |
1,002 |
+4.27% |
1,172,100 |
2021/3/3 |
950 |
969 |
949 |
961 |
+1.69% |
608,100 |
2021/3/2 |
908 |
950 |
908 |
945 |
+4.65% |
1,090,000 |
2021/3/1 |
910 |
919 |
890 |
903 |
-0.33% |
577,100 |
2021/2/26 |
899 |
912 |
894 |
906 |
-0.66% |
631,800 |
2021/2/25 |
903 |
912 |
892 |
912 |
+3.28% |
604,900 |
2021/2/24 |
890 |
910 |
883 |
883 |
+0.23% |
1,321,000 |
2021/2/22 |
851 |
895 |
851 |
881 |
+4.38% |
1,097,600 |
2021/2/19 |
846 |
851 |
833 |
844 |
+0.36% |
672,700 |
2021/2/18 |
830 |
853 |
830 |
841 |
+2.06% |
772,800 |
2021/2/17 |
791 |
824 |
791 |
824 |
+3.13% |
789,900 |
2021/2/16 |
788 |
799 |
780 |
799 |
+1.52% |
666,200 |
2021/2/15 |
798 |
799 |
784 |
787 |
-1.13% |
466,900 |
2021/2/12 |
781 |
796 |
773 |
796 |
+1.92% |
532,900 |
2021/2/10 |
770 |
784 |
769 |
781 |
+1.30% |
396,600 |
2021/2/9 |
780 |
787 |
771 |
771 |
-0.90% |
688,900 |
2021/2/8 |
764 |
783 |
763 |
778 |
+2.64% |
748,800 |
2021/2/5 |
749 |
764 |
747 |
758 |
+1.47% |
895,700 |
2021/2/4 |
744 |
757 |
740 |
747 |
+0.40% |
725,900 |
2021/2/3 |
729 |
747 |
718 |
744 |
+1.64% |
959,600 |
2021/2/2 |
747 |
755 |
727 |
732 |
-1.48% |
1,100,300 |
2021/2/1 |
743 |
753 |
723 |
743 |
+4.21% |
2,048,700 |
2021/1/29 |
723 |
723 |
710 |
713 |
-0.97% |
450,200 |
2021/1/28 |
703 |
720 |
702 |
720 |
+0.42% |
362,400 |
2021/1/27 |
712 |
717 |
705 |
717 |
+0.70% |
317,800 |
2021/1/26 |
722 |
722 |
709 |
712 |
-1.11% |
400,500 |
2021/1/25 |
714 |
722 |
710 |
720 |
+0.98% |
343,900 |
2021/1/22 |
704 |
713 |
700 |
713 |
+0.85% |
391,000 |
2021/1/21 |
686 |
708 |
683 |
707 |
+3.97% |
735,900 |
2021/1/20 |
684 |
686 |
675 |
680 |
-0.58% |
380,900 |
2021/1/19 |
690 |
693 |
684 |
684 |
-0.58% |
291,200 |
2021/1/18 |
682 |
688 |
679 |
688 |
+0.73% |
273,700 |
2021/1/15 |
675 |
683 |
672 |
683 |
+1.64% |
283,300 |
2021/1/14 |
680 |
686 |
671 |
672 |
-1.03% |
497,600 |
2021/1/13 |
679 |
683 |
677 |
679 |
+0.44% |
376,100 |
2021/1/12 |
683 |
683 |
675 |
676 |
-0.88% |
584,900 |
2021/1/8 |
693 |
695 |
682 |
682 |
-1.30% |
542,600 |
2021/1/7 |
698 |
699 |
691 |
691 |
-0.58% |
340,900 |
2021/1/6 |
695 |
700 |
691 |
695 |
+0.14% |
244,300 |
2021/1/5 |
691 |
699 |
689 |
694 |
-0.57% |
227,800 |
2021/1/4 |
702 |
702 |
689 |
698 |
+0.14% |
413,100 |
2020/12/30 |
705 |
706 |
694 |
697 |
-0.71% |
351,600 |
2020/12/29 |
687 |
704 |
682 |
702 |
+4.00% |
528,200 |
2020/12/28 |
691 |
694 |
674 |
675 |
-2.17% |
830,400 |
2020/12/25 |
692 |
697 |
687 |
690 |
-0.72% |
479,400 |
2020/12/24 |
694 |
697 |
690 |
695 |
+0.43% |
356,800 |
2020/12/23 |
685 |
693 |
682 |
692 |
+1.62% |
556,100 |
2020/12/22 |
707 |
708 |
680 |
681 |
-4.08% |
1,112,500 |
2020/12/21 |
710 |
715 |
703 |
710 |
+0.28% |
401,800 |
2020/12/18 |
711 |
718 |
705 |
708 |
-0.56% |
433,400 |
2020/12/17 |
711 |
714 |
706 |
712 |
+0.28% |
397,800 |
2020/12/16 |
716 |
720 |
710 |
710 |
-0.84% |
296,200 |
2020/12/15 |
715 |
721 |
710 |
716 |
+0.85% |
427,600 |
2020/12/14 |
711 |
721 |
709 |
710 |
+0.00% |
370,300 |
2020/12/11 |
707 |
713 |
706 |
710 |
+0.28% |
378,300 |
2020/12/10 |
718 |
718 |
707 |
708 |
-1.39% |
335,500 |
2020/12/9 |
714 |
721 |
709 |
718 |
+0.14% |
391,200 |
2020/12/8 |
710 |
723 |
707 |
717 |
+0.00% |
507,800 |
2020/12/7 |
732 |
743 |
717 |
717 |
-1.38% |
692,700 |
2020/12/4 |
714 |
729 |
710 |
727 |
+2.25% |
532,400 |
2020/12/3 |
714 |
722 |
710 |
711 |
-1.11% |
289,600 |
2020/12/2 |
710 |
732 |
709 |
719 |
+1.99% |
664,200 |
2020/12/1 |
700 |
712 |
691 |
705 |
+0.28% |
831,300 |
2020/11/30 |
725 |
733 |
701 |
703 |
-1.54% |
1,463,800 |
2020/11/27 |
713 |
728 |
703 |
714 |
-0.28% |
1,431,400 |
2020/11/26 |
715 |
728 |
709 |
716 |
-0.28% |
562,400 |
2020/11/25 |
744 |
751 |
718 |
718 |
-2.97% |
789,100 |
2020/11/24 |
731 |
757 |
731 |
740 |
+1.09% |
885,200 |
2020/11/20 |
729 |
740 |
717 |
732 |
-0.95% |
997,200 |
2020/11/19 |
768 |
777 |
730 |
739 |
-4.27% |
1,373,000 |
2020/11/18 |
778 |
783 |
763 |
772 |
-0.77% |
1,100,600 |
2020/11/17 |
802 |
805 |
766 |
778 |
-2.51% |
1,784,700 |
2020/11/16 |
752 |
812 |
706 |
798 |
+4.04% |
4,273,500 |
2020/11/13 |
760 |
769 |
751 |
767 |
-0.65% |
467,300 |
2020/11/12 |
787 |
792 |
746 |
772 |
-1.03% |
825,800 |
2020/11/11 |
771 |
791 |
763 |
780 |
+1.17% |
571,800 |
2020/11/10 |
792 |
793 |
761 |
771 |
-1.28% |
614,200 |
2020/11/9 |
765 |
785 |
765 |
781 |
+1.30% |
537,700 |
2020/11/6 |
781 |
781 |
755 |
771 |
-1.15% |
418,700 |
2020/11/5 |
748 |
780 |
741 |
780 |
+3.31% |
716,800 |
2020/11/4 |
743 |
763 |
740 |
755 |
+3.71% |
695,700 |
2020/11/2 |
730 |
743 |
720 |
728 |
-0.14% |
421,700 |
2020/10/30 |
759 |
765 |
722 |
729 |
-3.95% |
817,800 |
2020/10/29 |
733 |
762 |
730 |
759 |
+1.47% |
507,100 |
2020/10/28 |
747 |
759 |
737 |
748 |
-0.80% |
584,200 |
2020/10/27 |
745 |
757 |
715 |
754 |
-1.69% |
919,700 |
2020/10/26 |
800 |
801 |
767 |
767 |
-3.88% |
920,300 |
2020/10/23 |
785 |
804 |
776 |
798 |
+3.10% |
1,540,600 |
2020/10/22 |
798 |
807 |
742 |
774 |
-2.03% |
1,720,500 |
2020/10/21 |
765 |
799 |
761 |
790 |
+3.81% |
873,200 |
2020/10/20 |
756 |
771 |
749 |
761 |
-0.65% |
608,000 |
2020/10/19 |
769 |
773 |
736 |
766 |
+1.32% |
1,312,000 |
2020/10/16 |
721 |
766 |
721 |
756 |
+5.00% |
2,160,100 |
2020/10/15 |
713 |
727 |
711 |
720 |
+1.12% |
490,300 |
2020/10/14 |
709 |
718 |
704 |
712 |
+0.14% |
266,300 |
2020/10/13 |
709 |
711 |
698 |
711 |
+0.42% |
239,600 |
2020/10/12 |
715 |
715 |
705 |
708 |
-0.56% |
184,500 |
2020/10/9 |
705 |
715 |
700 |
712 |
+0.99% |
391,900 |
2020/10/8 |
712 |
714 |
705 |
705 |
-0.42% |
342,700 |
2020/10/7 |
694 |
709 |
690 |
708 |
+1.29% |
294,300 |
2020/10/6 |
705 |
707 |
694 |
699 |
+0.00% |
277,200 |
2020/10/5 |
688 |
699 |
683 |
699 |
+3.86% |
438,900 |
2020/10/2 |
703 |
706 |
670 |
673 |
-2.32% |
572,700 |
2020/9/30 |
705 |
706 |
686 |
689 |
-2.96% |
352,900 |
2020/9/29 |
698 |
710 |
696 |
710 |
+0.00% |
385,100 |
2020/9/28 |
715 |
718 |
702 |
710 |
-0.56% |
659,300 |
|