日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
1,909 |
1,950 |
1,866 |
1,873 |
-2.80% |
231,700 |
2021/9/27 |
1,925 |
1,959 |
1,920 |
1,927 |
-1.63% |
143,900 |
2021/9/24 |
1,950 |
1,996 |
1,940 |
1,959 |
+1.61% |
220,400 |
2021/9/22 |
1,880 |
1,928 |
1,864 |
1,928 |
+2.01% |
216,600 |
2021/9/21 |
1,771 |
1,904 |
1,771 |
1,890 |
-0.05% |
212,700 |
2021/9/17 |
1,747 |
1,891 |
1,747 |
1,891 |
+3.50% |
291,800 |
2021/9/16 |
1,844 |
1,883 |
1,791 |
1,827 |
-1.30% |
186,400 |
2021/9/15 |
1,856 |
1,893 |
1,825 |
1,851 |
-1.91% |
171,100 |
2021/9/14 |
1,850 |
1,892 |
1,830 |
1,887 |
+3.11% |
214,700 |
2021/9/13 |
1,820 |
1,830 |
1,794 |
1,830 |
+0.55% |
117,900 |
2021/9/10 |
1,802 |
1,820 |
1,779 |
1,820 |
+2.59% |
203,300 |
2021/9/9 |
1,750 |
1,778 |
1,727 |
1,774 |
+2.84% |
308,000 |
2021/9/8 |
1,699 |
1,725 |
1,689 |
1,725 |
+1.95% |
224,300 |
2021/9/7 |
1,708 |
1,708 |
1,654 |
1,692 |
+1.26% |
206,300 |
2021/9/6 |
1,685 |
1,689 |
1,639 |
1,671 |
-0.83% |
225,300 |
2021/9/3 |
1,718 |
1,728 |
1,670 |
1,685 |
-1.63% |
233,700 |
2021/9/2 |
1,728 |
1,728 |
1,683 |
1,713 |
+0.88% |
208,200 |
2021/9/1 |
1,734 |
1,734 |
1,685 |
1,698 |
+1.37% |
135,800 |
2021/8/31 |
1,660 |
1,709 |
1,654 |
1,675 |
+3.14% |
240,100 |
2021/8/30 |
1,572 |
1,636 |
1,571 |
1,624 |
+3.64% |
197,400 |
2021/8/27 |
1,549 |
1,572 |
1,537 |
1,567 |
-0.32% |
119,400 |
2021/8/26 |
1,544 |
1,578 |
1,539 |
1,572 |
+2.14% |
186,600 |
2021/8/25 |
1,540 |
1,564 |
1,517 |
1,539 |
-1.41% |
186,400 |
2021/8/24 |
1,509 |
1,582 |
1,509 |
1,561 |
+1.04% |
160,700 |
2021/8/23 |
1,520 |
1,554 |
1,494 |
1,545 |
+3.48% |
235,800 |
2021/8/20 |
1,534 |
1,545 |
1,480 |
1,493 |
-1.45% |
210,300 |
2021/8/19 |
1,572 |
1,590 |
1,512 |
1,515 |
-5.19% |
260,700 |
2021/8/18 |
1,580 |
1,610 |
1,542 |
1,598 |
-0.06% |
282,600 |
2021/8/17 |
1,682 |
1,682 |
1,599 |
1,599 |
-5.16% |
286,900 |
2021/8/16 |
1,710 |
1,711 |
1,659 |
1,686 |
-2.32% |
208,000 |
2021/8/13 |
1,601 |
1,750 |
1,564 |
1,726 |
-3.63% |
554,600 |
2021/8/12 |
1,771 |
1,805 |
1,769 |
1,791 |
+1.94% |
334,700 |
2021/8/11 |
1,804 |
1,813 |
1,741 |
1,757 |
-3.25% |
279,300 |
2021/8/10 |
1,824 |
1,841 |
1,808 |
1,816 |
+0.22% |
175,800 |
2021/8/6 |
1,869 |
1,875 |
1,795 |
1,812 |
-4.28% |
321,500 |
2021/8/5 |
1,841 |
1,915 |
1,830 |
1,893 |
+1.72% |
477,300 |
2021/8/4 |
1,836 |
1,861 |
1,810 |
1,861 |
+0.49% |
257,300 |
2021/8/3 |
1,814 |
1,905 |
1,800 |
1,852 |
+2.89% |
327,800 |
2021/8/2 |
1,850 |
1,850 |
1,754 |
1,800 |
-7.46% |
722,000 |
2021/7/30 |
1,940 |
1,949 |
1,856 |
1,945 |
+1.25% |
487,900 |
2021/7/29 |
1,900 |
1,921 |
1,852 |
1,921 |
+1.11% |
302,200 |
2021/7/28 |
1,941 |
1,991 |
1,881 |
1,900 |
-3.65% |
549,100 |
2021/7/27 |
1,914 |
1,993 |
1,904 |
1,972 |
+5.23% |
607,600 |
2021/7/26 |
1,769 |
1,884 |
1,763 |
1,874 |
+6.96% |
449,900 |
2021/7/21 |
1,752 |
1,782 |
1,727 |
1,752 |
-0.51% |
235,100 |
2021/7/20 |
1,760 |
1,798 |
1,743 |
1,761 |
-1.01% |
209,600 |
2021/7/19 |
1,811 |
1,818 |
1,765 |
1,779 |
-2.04% |
207,800 |
2021/7/16 |
1,786 |
1,831 |
1,771 |
1,816 |
+1.40% |
244,200 |
2021/7/15 |
1,811 |
1,822 |
1,758 |
1,791 |
-1.00% |
436,200 |
2021/7/14 |
1,800 |
1,836 |
1,777 |
1,809 |
+0.78% |
398,400 |
2021/7/13 |
1,760 |
1,814 |
1,750 |
1,795 |
+3.52% |
550,900 |
2021/7/12 |
1,779 |
1,779 |
1,712 |
1,734 |
+3.03% |
520,900 |
2021/7/9 |
1,586 |
1,685 |
1,567 |
1,683 |
+4.21% |
395,400 |
2021/7/8 |
1,620 |
1,631 |
1,602 |
1,615 |
-0.80% |
175,400 |
2021/7/7 |
1,613 |
1,650 |
1,596 |
1,628 |
+0.06% |
305,100 |
2021/7/6 |
1,558 |
1,635 |
1,558 |
1,627 |
+4.83% |
344,300 |
2021/7/5 |
1,574 |
1,592 |
1,547 |
1,552 |
-1.40% |
274,500 |
2021/7/2 |
1,549 |
1,576 |
1,530 |
1,574 |
+1.29% |
238,900 |
2021/7/1 |
1,574 |
1,581 |
1,535 |
1,554 |
-1.08% |
299,700 |
2021/6/30 |
1,573 |
1,583 |
1,551 |
1,571 |
+0.64% |
226,900 |
2021/6/29 |
1,565 |
1,587 |
1,553 |
1,561 |
+0.26% |
495,500 |
2021/6/28 |
1,542 |
1,580 |
1,530 |
1,557 |
+3.66% |
650,800 |
2021/6/25 |
1,457 |
1,511 |
1,451 |
1,502 |
+4.09% |
471,500 |
2021/6/24 |
1,450 |
1,486 |
1,438 |
1,443 |
-0.14% |
208,500 |
2021/6/23 |
1,435 |
1,452 |
1,423 |
1,445 |
+1.90% |
254,600 |
2021/6/22 |
1,440 |
1,453 |
1,418 |
1,418 |
+0.07% |
232,400 |
2021/6/21 |
1,393 |
1,430 |
1,390 |
1,417 |
-0.28% |
282,400 |
2021/6/18 |
1,454 |
1,465 |
1,397 |
1,421 |
-2.27% |
491,300 |
2021/6/17 |
1,395 |
1,456 |
1,384 |
1,454 |
+5.13% |
611,900 |
2021/6/16 |
1,338 |
1,390 |
1,335 |
1,383 |
+2.90% |
296,100 |
2021/6/15 |
1,305 |
1,349 |
1,303 |
1,344 |
+2.99% |
221,700 |
2021/6/14 |
1,309 |
1,316 |
1,296 |
1,305 |
+0.62% |
93,100 |
2021/6/11 |
1,318 |
1,318 |
1,292 |
1,297 |
-1.37% |
93,400 |
2021/6/10 |
1,318 |
1,328 |
1,311 |
1,315 |
+1.15% |
77,400 |
2021/6/9 |
1,299 |
1,325 |
1,288 |
1,300 |
+1.01% |
133,500 |
2021/6/8 |
1,283 |
1,306 |
1,282 |
1,287 |
+0.47% |
118,300 |
2021/6/7 |
1,280 |
1,293 |
1,270 |
1,281 |
+1.83% |
158,100 |
2021/6/4 |
1,285 |
1,289 |
1,258 |
1,258 |
-1.56% |
142,400 |
2021/6/3 |
1,294 |
1,299 |
1,278 |
1,278 |
-0.93% |
106,300 |
2021/6/2 |
1,286 |
1,296 |
1,267 |
1,290 |
-0.62% |
129,300 |
2021/6/1 |
1,298 |
1,302 |
1,282 |
1,298 |
+0.70% |
119,100 |
2021/5/31 |
1,294 |
1,298 |
1,261 |
1,289 |
-0.31% |
215,500 |
2021/5/28 |
1,295 |
1,311 |
1,286 |
1,293 |
+2.05% |
173,300 |
2021/5/27 |
1,310 |
1,316 |
1,267 |
1,267 |
-3.50% |
140,300 |
2021/5/26 |
1,307 |
1,319 |
1,300 |
1,313 |
+0.38% |
105,900 |
2021/5/25 |
1,329 |
1,335 |
1,301 |
1,308 |
-0.98% |
120,700 |
2021/5/24 |
1,309 |
1,330 |
1,308 |
1,321 |
+2.01% |
190,900 |
2021/5/21 |
1,291 |
1,308 |
1,288 |
1,295 |
+0.94% |
127,600 |
2021/5/20 |
1,280 |
1,292 |
1,273 |
1,283 |
+0.08% |
153,000 |
2021/5/19 |
1,269 |
1,294 |
1,264 |
1,282 |
+0.87% |
153,400 |
2021/5/18 |
1,262 |
1,280 |
1,262 |
1,271 |
+0.71% |
174,700 |
2021/5/17 |
1,300 |
1,308 |
1,256 |
1,262 |
+0.96% |
315,000 |
2021/5/14 |
1,230 |
1,258 |
1,217 |
1,250 |
+3.91% |
183,900 |
2021/5/13 |
1,213 |
1,227 |
1,200 |
1,203 |
-2.27% |
117,000 |
2021/5/12 |
1,260 |
1,267 |
1,215 |
1,231 |
-2.53% |
193,500 |
2021/5/11 |
1,272 |
1,286 |
1,262 |
1,263 |
-1.64% |
116,300 |
2021/5/10 |
1,292 |
1,294 |
1,281 |
1,284 |
-0.70% |
92,900 |
2021/5/7 |
1,274 |
1,302 |
1,264 |
1,293 |
+2.62% |
181,600 |
2021/5/6 |
1,248 |
1,272 |
1,234 |
1,260 |
+1.53% |
153,700 |
2021/4/30 |
1,200 |
1,250 |
1,195 |
1,241 |
+2.82% |
347,500 |
2021/4/28 |
1,224 |
1,224 |
1,195 |
1,207 |
-2.03% |
336,900 |
2021/4/27 |
1,265 |
1,267 |
1,232 |
1,232 |
-2.30% |
157,700 |
2021/4/26 |
1,280 |
1,294 |
1,261 |
1,261 |
-1.56% |
136,100 |
2021/4/23 |
1,294 |
1,312 |
1,279 |
1,281 |
-0.93% |
141,400 |
2021/4/22 |
1,296 |
1,307 |
1,288 |
1,293 |
+1.25% |
107,600 |
2021/4/21 |
1,285 |
1,305 |
1,276 |
1,277 |
-1.92% |
173,100 |
2021/4/20 |
1,337 |
1,337 |
1,301 |
1,302 |
-2.98% |
146,100 |
2021/4/19 |
1,358 |
1,358 |
1,337 |
1,342 |
-0.59% |
124,000 |
2021/4/16 |
1,368 |
1,375 |
1,348 |
1,350 |
-0.88% |
118,500 |
2021/4/15 |
1,330 |
1,370 |
1,325 |
1,362 |
+2.48% |
297,500 |
2021/4/14 |
1,326 |
1,338 |
1,319 |
1,329 |
+0.68% |
194,100 |
2021/4/13 |
1,317 |
1,332 |
1,312 |
1,320 |
-0.08% |
123,400 |
2021/4/12 |
1,316 |
1,328 |
1,306 |
1,321 |
+1.54% |
140,300 |
2021/4/9 |
1,312 |
1,314 |
1,292 |
1,301 |
-0.46% |
144,400 |
2021/4/8 |
1,308 |
1,316 |
1,292 |
1,307 |
+0.31% |
224,100 |
2021/4/7 |
1,273 |
1,303 |
1,270 |
1,303 |
+2.36% |
111,900 |
2021/4/6 |
1,300 |
1,300 |
1,262 |
1,273 |
-1.85% |
145,600 |
2021/4/5 |
1,280 |
1,300 |
1,268 |
1,297 |
+3.18% |
123,600 |
2021/4/2 |
1,267 |
1,271 |
1,256 |
1,257 |
-0.79% |
113,800 |
2021/4/1 |
1,287 |
1,289 |
1,266 |
1,267 |
-1.78% |
107,300 |
2021/3/31 |
1,266 |
1,293 |
1,265 |
1,290 |
+0.78% |
120,700 |
2021/3/30 |
1,280 |
1,286 |
1,253 |
1,280 |
+0.63% |
142,400 |
2021/3/29 |
1,290 |
1,290 |
1,263 |
1,272 |
-0.47% |
147,400 |
|