日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
663 |
676 |
647 |
647 |
-2.41% |
1,525,200 |
2021/3/26 |
668 |
677 |
663 |
663 |
+0.76% |
136,700 |
2021/3/25 |
650 |
663 |
650 |
658 |
+2.81% |
196,200 |
2021/3/24 |
660 |
660 |
634 |
640 |
-4.48% |
351,800 |
2021/3/23 |
696 |
696 |
669 |
670 |
-2.90% |
165,400 |
2021/3/22 |
693 |
704 |
689 |
690 |
-0.72% |
357,300 |
2021/3/19 |
680 |
704 |
679 |
695 |
+3.27% |
600,300 |
2021/3/18 |
656 |
677 |
652 |
673 |
+2.91% |
329,700 |
2021/3/17 |
651 |
655 |
644 |
654 |
-0.15% |
142,900 |
2021/3/16 |
656 |
672 |
653 |
655 |
+0.15% |
166,200 |
2021/3/15 |
654 |
661 |
652 |
654 |
+0.77% |
241,900 |
2021/3/12 |
645 |
652 |
641 |
649 |
+0.62% |
345,000 |
2021/3/11 |
640 |
653 |
639 |
645 |
+1.26% |
221,800 |
2021/3/10 |
643 |
643 |
632 |
637 |
-1.24% |
178,800 |
2021/3/9 |
639 |
651 |
636 |
645 |
+3.70% |
431,800 |
2021/3/8 |
623 |
632 |
620 |
622 |
+1.30% |
311,100 |
2021/3/5 |
625 |
626 |
610 |
614 |
-0.32% |
259,200 |
2021/3/4 |
613 |
624 |
609 |
616 |
-0.16% |
286,000 |
2021/3/3 |
610 |
622 |
605 |
617 |
+1.31% |
336,900 |
2021/3/2 |
619 |
619 |
603 |
609 |
-0.49% |
256,700 |
2021/3/1 |
601 |
614 |
601 |
612 |
+2.51% |
192,500 |
2021/2/26 |
613 |
621 |
597 |
597 |
-3.55% |
457,900 |
2021/2/25 |
628 |
630 |
619 |
619 |
+0.98% |
376,000 |
2021/2/24 |
618 |
622 |
610 |
613 |
+0.33% |
456,100 |
2021/2/22 |
610 |
620 |
603 |
611 |
+1.50% |
537,100 |
2021/2/19 |
604 |
615 |
602 |
602 |
-0.66% |
271,600 |
2021/2/18 |
630 |
631 |
606 |
606 |
-3.50% |
178,000 |
2021/2/17 |
636 |
645 |
627 |
628 |
-0.16% |
220,000 |
2021/2/16 |
610 |
636 |
608 |
629 |
+4.66% |
490,300 |
2021/2/15 |
608 |
614 |
600 |
601 |
+2.56% |
468,700 |
2021/2/12 |
573 |
588 |
572 |
586 |
+2.45% |
206,400 |
2021/2/10 |
568 |
579 |
566 |
572 |
+0.53% |
153,900 |
2021/2/9 |
568 |
578 |
567 |
569 |
+0.00% |
210,400 |
2021/2/8 |
551 |
569 |
551 |
569 |
+3.83% |
329,300 |
2021/2/5 |
543 |
553 |
542 |
548 |
+1.48% |
286,900 |
2021/2/4 |
533 |
545 |
533 |
540 |
-0.55% |
314,300 |
2021/2/3 |
524 |
548 |
524 |
543 |
+4.02% |
407,300 |
2021/2/2 |
517 |
524 |
515 |
522 |
+0.97% |
275,900 |
2021/2/1 |
515 |
521 |
514 |
517 |
+3.40% |
550,600 |
2021/1/29 |
509 |
513 |
500 |
500 |
-1.57% |
787,500 |
2021/1/28 |
492 |
512 |
491 |
508 |
+1.20% |
2,236,600 |
2021/1/27 |
510 |
514 |
501 |
502 |
-1.38% |
830,400 |
2021/1/26 |
515 |
518 |
507 |
509 |
-1.55% |
712,500 |
2021/1/25 |
522 |
527 |
516 |
517 |
-0.58% |
311,600 |
2021/1/22 |
529 |
529 |
518 |
520 |
-1.14% |
274,100 |
2021/1/21 |
533 |
536 |
523 |
526 |
-1.13% |
143,100 |
2021/1/20 |
533 |
537 |
525 |
532 |
-0.56% |
239,500 |
2021/1/19 |
537 |
542 |
534 |
535 |
-1.11% |
317,900 |
2021/1/18 |
540 |
544 |
537 |
541 |
-1.10% |
184,300 |
2021/1/15 |
550 |
558 |
544 |
547 |
+0.18% |
267,400 |
2021/1/14 |
547 |
555 |
544 |
546 |
-1.09% |
349,800 |
2021/1/13 |
538 |
552 |
538 |
552 |
+1.85% |
290,500 |
2021/1/12 |
537 |
547 |
536 |
542 |
+1.12% |
393,400 |
2021/1/8 |
529 |
540 |
524 |
536 |
+3.08% |
493,500 |
2021/1/7 |
514 |
528 |
514 |
520 |
+2.56% |
790,600 |
2021/1/6 |
495 |
510 |
494 |
507 |
+2.63% |
375,800 |
2021/1/5 |
500 |
500 |
492 |
494 |
-0.80% |
243,700 |
2021/1/4 |
501 |
506 |
493 |
498 |
-0.20% |
542,000 |
2020/12/30 |
502 |
507 |
498 |
499 |
-0.99% |
391,500 |
2020/12/29 |
498 |
505 |
498 |
504 |
+1.00% |
333,700 |
2020/12/28 |
495 |
499 |
495 |
499 |
+0.40% |
165,400 |
2020/12/25 |
499 |
500 |
495 |
497 |
+0.20% |
185,300 |
2020/12/24 |
497 |
505 |
495 |
496 |
+0.20% |
344,400 |
2020/12/23 |
498 |
498 |
488 |
495 |
-0.40% |
440,700 |
2020/12/22 |
505 |
508 |
497 |
497 |
-1.97% |
330,100 |
2020/12/21 |
515 |
518 |
504 |
507 |
-1.93% |
264,500 |
2020/12/18 |
501 |
517 |
501 |
517 |
+1.97% |
1,404,600 |
2020/12/17 |
514 |
516 |
507 |
507 |
-1.36% |
453,800 |
2020/12/16 |
520 |
528 |
514 |
514 |
+0.00% |
657,400 |
2020/12/15 |
520 |
522 |
514 |
514 |
-1.72% |
378,900 |
2020/12/14 |
524 |
529 |
522 |
523 |
-0.38% |
420,200 |
2020/12/11 |
511 |
528 |
511 |
525 |
+1.94% |
421,300 |
2020/12/10 |
523 |
525 |
513 |
515 |
-0.77% |
175,800 |
2020/12/9 |
520 |
526 |
518 |
519 |
-0.38% |
249,900 |
2020/12/8 |
519 |
526 |
518 |
521 |
+0.00% |
324,500 |
2020/12/7 |
524 |
533 |
521 |
521 |
-0.19% |
668,900 |
2020/12/4 |
519 |
528 |
519 |
522 |
+0.58% |
395,000 |
2020/12/3 |
520 |
527 |
518 |
519 |
+1.37% |
412,100 |
2020/12/2 |
521 |
525 |
511 |
512 |
-1.16% |
1,916,700 |
2020/12/1 |
515 |
526 |
515 |
518 |
-0.77% |
1,376,600 |
2020/11/30 |
534 |
535 |
517 |
522 |
-3.15% |
1,211,700 |
2020/11/27 |
551 |
552 |
538 |
539 |
-2.18% |
865,600 |
2020/11/26 |
541 |
553 |
538 |
551 |
+0.36% |
575,800 |
2020/11/25 |
556 |
564 |
548 |
549 |
+0.00% |
605,100 |
2020/11/24 |
550 |
560 |
549 |
549 |
+1.48% |
861,700 |
2020/11/20 |
535 |
547 |
535 |
541 |
+0.37% |
510,600 |
2020/11/19 |
542 |
544 |
537 |
539 |
+0.00% |
355,100 |
2020/11/18 |
546 |
548 |
539 |
539 |
-1.64% |
426,300 |
2020/11/17 |
543 |
548 |
543 |
548 |
+1.67% |
782,800 |
2020/11/16 |
532 |
548 |
532 |
539 |
-0.55% |
795,200 |
2020/11/13 |
543 |
550 |
540 |
542 |
-0.37% |
667,500 |
2020/11/12 |
540 |
547 |
533 |
544 |
-1.09% |
1,023,000 |
2020/11/11 |
541 |
558 |
537 |
550 |
+13.40% |
2,275,700 |
2020/11/10 |
485 |
485 |
485 |
485 |
+19.75% |
155,300 |
2020/11/9 |
416 |
418 |
404 |
405 |
-0.74% |
269,300 |
2020/11/6 |
399 |
410 |
394 |
408 |
+4.08% |
370,500 |
2020/11/5 |
389 |
401 |
381 |
392 |
+0.00% |
912,000 |
2020/11/4 |
399 |
401 |
389 |
392 |
-0.25% |
578,100 |
2020/11/2 |
383 |
395 |
380 |
393 |
+3.69% |
397,700 |
2020/10/30 |
391 |
391 |
376 |
379 |
-3.56% |
320,000 |
2020/10/29 |
393 |
395 |
384 |
393 |
-0.76% |
480,900 |
2020/10/28 |
403 |
403 |
388 |
396 |
-3.41% |
429,400 |
2020/10/27 |
417 |
418 |
405 |
410 |
-1.91% |
295,300 |
2020/10/26 |
416 |
422 |
416 |
418 |
-0.24% |
302,900 |
2020/10/23 |
423 |
427 |
415 |
419 |
+0.72% |
259,800 |
2020/10/22 |
419 |
423 |
414 |
416 |
-0.24% |
170,800 |
2020/10/21 |
419 |
425 |
417 |
417 |
+0.24% |
193,800 |
2020/10/20 |
427 |
427 |
413 |
416 |
-2.58% |
170,400 |
2020/10/19 |
415 |
430 |
415 |
427 |
+3.14% |
198,200 |
2020/10/16 |
423 |
423 |
413 |
414 |
-1.90% |
271,800 |
2020/10/15 |
425 |
426 |
421 |
422 |
-1.63% |
136,900 |
2020/10/14 |
433 |
435 |
426 |
429 |
-2.50% |
195,600 |
2020/10/13 |
447 |
450 |
435 |
440 |
-0.45% |
139,800 |
2020/10/12 |
438 |
443 |
433 |
442 |
+0.23% |
210,700 |
2020/10/9 |
447 |
448 |
440 |
441 |
-0.90% |
169,900 |
2020/10/8 |
442 |
449 |
441 |
445 |
+1.37% |
305,200 |
2020/10/7 |
446 |
446 |
436 |
439 |
-2.01% |
250,100 |
2020/10/6 |
436 |
450 |
436 |
448 |
+2.99% |
256,000 |
2020/10/5 |
427 |
437 |
427 |
435 |
+3.82% |
299,800 |
2020/10/2 |
435 |
439 |
418 |
419 |
-2.78% |
383,400 |
2020/9/30 |
453 |
453 |
431 |
431 |
-4.65% |
426,300 |
2020/9/29 |
455 |
459 |
447 |
452 |
-0.22% |
273,900 |
2020/9/28 |
440 |
454 |
435 |
453 |
+4.38% |
412,800 |
|