日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/12/2 |
2,341 |
2,341 |
2,340 |
2,341 |
+0.04% |
700 |
2021/12/1 |
2,342 |
2,342 |
2,336 |
2,340 |
-0.09% |
1,100 |
2021/11/30 |
2,344 |
2,355 |
2,335 |
2,342 |
-0.34% |
2,600 |
2021/11/29 |
2,350 |
2,350 |
2,340 |
2,350 |
+0.00% |
1,600 |
2021/11/26 |
2,350 |
2,350 |
2,342 |
2,350 |
+0.00% |
2,500 |
2021/11/25 |
2,350 |
2,350 |
2,341 |
2,350 |
+0.00% |
700 |
2021/11/24 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.17% |
500 |
2021/11/22 |
2,350 |
2,350 |
2,346 |
2,346 |
-0.17% |
400 |
2021/11/19 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.00% |
200 |
2021/11/18 |
2,350 |
2,350 |
2,341 |
2,350 |
+0.21% |
400 |
2021/11/17 |
2,345 |
2,345 |
2,345 |
2,345 |
+0.00% |
1,300 |
2021/11/16 |
2,345 |
2,345 |
2,345 |
2,345 |
-0.09% |
500 |
2021/11/15 |
2,350 |
2,350 |
2,347 |
2,347 |
-0.13% |
700 |
2021/11/1 |
2,350 |
2,350 |
2,350 |
2,350 |
-0.30% |
100 |
2021/10/27 |
2,357 |
2,357 |
2,357 |
2,357 |
+0.08% |
100 |
2021/10/20 |
2,355 |
2,355 |
2,355 |
2,355 |
+0.21% |
100 |
2021/10/19 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.00% |
400 |
2021/10/18 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.00% |
200 |
2021/10/15 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.00% |
200 |
2021/10/13 |
2,350 |
2,350 |
2,350 |
2,350 |
-0.04% |
100 |
2021/10/12 |
2,351 |
2,351 |
2,351 |
2,351 |
+0.13% |
100 |
2021/10/5 |
2,348 |
2,348 |
2,348 |
2,348 |
-0.25% |
300 |
2021/10/1 |
2,351 |
2,354 |
2,349 |
2,354 |
+0.13% |
800 |
2021/9/30 |
2,346 |
2,351 |
2,346 |
2,351 |
+0.21% |
300 |
2021/9/29 |
2,350 |
2,358 |
2,345 |
2,346 |
-0.17% |
900 |
2021/9/28 |
2,350 |
2,350 |
2,348 |
2,350 |
+0.21% |
800 |
2021/9/27 |
2,357 |
2,357 |
2,315 |
2,345 |
-0.55% |
5,600 |
2021/9/24 |
2,359 |
2,359 |
2,357 |
2,358 |
+0.04% |
3,100 |
2021/9/22 |
2,357 |
2,357 |
2,357 |
2,357 |
-0.04% |
8,300 |
2021/9/21 |
2,358 |
2,358 |
2,357 |
2,358 |
+0.04% |
1,100 |
2021/9/17 |
2,359 |
2,359 |
2,357 |
2,357 |
+0.00% |
1,400 |
2021/9/16 |
2,357 |
2,357 |
2,357 |
2,357 |
-0.04% |
1,600 |
2021/9/15 |
2,358 |
2,358 |
2,357 |
2,358 |
+0.04% |
2,300 |
2021/9/14 |
2,357 |
2,357 |
2,357 |
2,357 |
+0.04% |
1,200 |
2021/9/13 |
2,357 |
2,357 |
2,356 |
2,356 |
-0.04% |
4,500 |
2021/9/10 |
2,358 |
2,358 |
2,357 |
2,357 |
+0.00% |
2,900 |
2021/9/9 |
2,356 |
2,357 |
2,356 |
2,357 |
+0.04% |
2,300 |
2021/9/7 |
2,357 |
2,357 |
2,356 |
2,356 |
-0.04% |
7,000 |
2021/9/6 |
2,356 |
2,357 |
2,356 |
2,357 |
+0.00% |
5,900 |
2021/9/3 |
2,357 |
2,357 |
2,356 |
2,357 |
-0.04% |
1,000 |
2021/9/2 |
2,356 |
2,358 |
2,356 |
2,358 |
+0.08% |
4,300 |
2021/9/1 |
2,356 |
2,356 |
2,356 |
2,356 |
+0.00% |
1,000 |
2021/8/31 |
2,356 |
2,356 |
2,356 |
2,356 |
+0.00% |
2,600 |
2021/8/30 |
2,356 |
2,356 |
2,356 |
2,356 |
-0.04% |
1,500 |
2021/8/27 |
2,356 |
2,357 |
2,356 |
2,357 |
+0.04% |
900 |
2021/8/26 |
2,357 |
2,357 |
2,356 |
2,356 |
-0.04% |
3,400 |
2021/8/25 |
2,356 |
2,357 |
2,354 |
2,357 |
+0.04% |
6,500 |
2021/8/24 |
2,357 |
2,357 |
2,356 |
2,356 |
+0.00% |
2,000 |
2021/8/23 |
2,357 |
2,357 |
2,356 |
2,356 |
+0.00% |
2,500 |
2021/8/20 |
2,357 |
2,358 |
2,356 |
2,356 |
-0.04% |
6,500 |
2021/8/19 |
2,357 |
2,357 |
2,356 |
2,357 |
+0.00% |
5,600 |
2021/8/18 |
2,357 |
2,360 |
2,356 |
2,357 |
+0.00% |
6,300 |
2021/8/17 |
2,357 |
2,357 |
2,356 |
2,357 |
+0.00% |
4,200 |
2021/8/16 |
2,358 |
2,358 |
2,356 |
2,357 |
+0.00% |
2,800 |
2021/8/13 |
2,358 |
2,360 |
2,356 |
2,357 |
-0.08% |
10,500 |
2021/8/12 |
2,360 |
2,363 |
2,356 |
2,359 |
-0.04% |
32,100 |
2021/8/11 |
2,365 |
2,375 |
2,359 |
2,360 |
+3.74% |
46,100 |
2021/8/10 |
2,275 |
2,275 |
2,275 |
2,275 |
+21.33% |
4,400 |
2021/8/6 |
1,875 |
1,875 |
1,875 |
1,875 |
+1.08% |
200 |
2021/8/4 |
1,855 |
1,855 |
1,855 |
1,855 |
+0.54% |
600 |
2021/8/3 |
1,850 |
1,850 |
1,836 |
1,845 |
+0.65% |
1,300 |
2021/8/2 |
1,833 |
1,833 |
1,833 |
1,833 |
+0.16% |
1,200 |
2021/7/30 |
1,809 |
1,830 |
1,809 |
1,830 |
-1.03% |
700 |
2021/7/29 |
1,815 |
1,849 |
1,815 |
1,849 |
+2.72% |
500 |
2021/7/28 |
1,799 |
1,800 |
1,727 |
1,800 |
-4.20% |
2,600 |
2021/7/27 |
1,860 |
1,879 |
1,860 |
1,879 |
+1.02% |
2,600 |
2021/7/26 |
1,796 |
1,860 |
1,781 |
1,860 |
+4.79% |
2,900 |
2021/7/21 |
1,775 |
1,775 |
1,760 |
1,775 |
+0.85% |
1,100 |
2021/7/20 |
1,734 |
1,760 |
1,734 |
1,760 |
+1.62% |
1,200 |
2021/7/19 |
1,750 |
1,750 |
1,718 |
1,732 |
-3.24% |
900 |
2021/7/16 |
1,671 |
1,799 |
1,671 |
1,790 |
+7.64% |
2,200 |
2021/7/15 |
1,639 |
1,663 |
1,630 |
1,663 |
+3.94% |
3,100 |
2021/7/14 |
1,574 |
1,600 |
1,574 |
1,600 |
+4.30% |
900 |
2021/7/13 |
1,534 |
1,534 |
1,534 |
1,534 |
-2.54% |
500 |
2021/7/12 |
1,566 |
1,575 |
1,565 |
1,574 |
+2.81% |
600 |
2021/7/9 |
1,533 |
1,533 |
1,531 |
1,531 |
-2.36% |
200 |
2021/7/1 |
1,568 |
1,568 |
1,568 |
1,568 |
-2.12% |
200 |
2021/6/30 |
1,573 |
1,602 |
1,573 |
1,602 |
+1.46% |
200 |
2021/6/29 |
1,579 |
1,579 |
1,579 |
1,579 |
+0.19% |
100 |
2021/6/28 |
1,555 |
1,669 |
1,555 |
1,576 |
+1.35% |
2,100 |
2021/6/25 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.00% |
200 |
2021/6/23 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.13% |
200 |
2021/6/21 |
1,553 |
1,577 |
1,553 |
1,553 |
+0.00% |
600 |
2021/6/18 |
1,553 |
1,553 |
1,552 |
1,553 |
-0.64% |
600 |
2021/6/17 |
1,563 |
1,563 |
1,563 |
1,563 |
+0.00% |
100 |
2021/6/16 |
1,563 |
1,563 |
1,563 |
1,563 |
-1.01% |
200 |
2021/6/11 |
1,576 |
1,579 |
1,576 |
1,579 |
+2.80% |
200 |
2021/6/9 |
1,522 |
1,536 |
1,522 |
1,536 |
+0.39% |
300 |
2021/6/8 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
100 |
2021/6/7 |
1,520 |
1,530 |
1,520 |
1,530 |
+1.66% |
300 |
2021/6/3 |
1,505 |
1,505 |
1,505 |
1,505 |
-1.63% |
100 |
2021/5/31 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
300 |
2021/5/27 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
200 |
2021/5/26 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
300 |
2021/5/24 |
1,540 |
1,540 |
1,530 |
1,530 |
-0.65% |
600 |
2021/5/21 |
1,560 |
1,560 |
1,540 |
1,540 |
+0.00% |
900 |
2021/5/20 |
1,535 |
1,540 |
1,535 |
1,540 |
+0.33% |
1,000 |
2021/5/19 |
1,535 |
1,535 |
1,535 |
1,535 |
+2.20% |
100 |
2021/5/17 |
1,502 |
1,502 |
1,502 |
1,502 |
+0.07% |
100 |
2021/5/14 |
1,515 |
1,515 |
1,500 |
1,501 |
-1.12% |
800 |
2021/5/13 |
1,515 |
1,525 |
1,515 |
1,518 |
-2.00% |
500 |
2021/5/12 |
1,548 |
1,550 |
1,548 |
1,549 |
-4.03% |
300 |
2021/5/7 |
1,539 |
1,614 |
1,539 |
1,614 |
+2.22% |
2,500 |
2021/5/6 |
1,583 |
1,583 |
1,515 |
1,579 |
-5.28% |
4,300 |
2021/4/30 |
1,700 |
1,720 |
1,667 |
1,667 |
-1.94% |
1,600 |
2021/4/28 |
1,720 |
1,720 |
1,700 |
1,700 |
-1.45% |
500 |
2021/4/27 |
1,679 |
1,725 |
1,679 |
1,725 |
+4.42% |
1,100 |
2021/4/26 |
1,706 |
1,706 |
1,652 |
1,652 |
-2.82% |
2,500 |
2021/4/23 |
1,708 |
1,719 |
1,676 |
1,700 |
-3.57% |
7,700 |
2021/4/22 |
2,188 |
2,188 |
1,763 |
1,763 |
-11.76% |
39,100 |
2021/4/21 |
1,998 |
1,998 |
1,998 |
1,998 |
+25.03% |
5,600 |
2021/4/20 |
1,590 |
1,598 |
1,589 |
1,598 |
+0.57% |
800 |
2021/4/19 |
1,589 |
1,589 |
1,589 |
1,589 |
+0.57% |
100 |
2021/4/16 |
1,586 |
1,586 |
1,580 |
1,580 |
+2.20% |
500 |
2021/4/15 |
1,541 |
1,546 |
1,541 |
1,546 |
+0.26% |
600 |
2021/4/14 |
1,568 |
1,568 |
1,540 |
1,542 |
-0.90% |
2,200 |
2021/4/8 |
1,555 |
1,556 |
1,555 |
1,556 |
-1.58% |
1,400 |
2021/4/6 |
1,600 |
1,619 |
1,581 |
1,581 |
-2.29% |
400 |
2021/4/5 |
1,580 |
1,658 |
1,580 |
1,618 |
+2.73% |
900 |
2021/4/1 |
1,575 |
1,575 |
1,575 |
1,575 |
+1.61% |
100 |
2021/3/29 |
1,577 |
1,583 |
1,549 |
1,550 |
-1.71% |
800 |
2021/3/26 |
1,577 |
1,577 |
1,577 |
1,577 |
+1.35% |
100 |
2021/3/24 |
1,571 |
1,571 |
1,556 |
1,556 |
-0.95% |
600 |
|