日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,675 |
2,810 |
2,675 |
2,710 |
-3.25% |
26,400 |
2021/9/27 |
2,851 |
2,940 |
2,777 |
2,801 |
-1.75% |
32,600 |
2021/9/24 |
2,724 |
2,899 |
2,710 |
2,851 |
+5.63% |
44,400 |
2021/9/22 |
2,687 |
2,725 |
2,660 |
2,699 |
+0.45% |
15,400 |
2021/9/21 |
2,655 |
2,729 |
2,635 |
2,687 |
+1.21% |
26,400 |
2021/9/17 |
2,606 |
2,689 |
2,606 |
2,655 |
-0.04% |
26,000 |
2021/9/16 |
2,668 |
2,675 |
2,635 |
2,656 |
-1.59% |
26,100 |
2021/9/15 |
2,661 |
2,703 |
2,634 |
2,699 |
+1.47% |
36,700 |
2021/9/14 |
2,700 |
2,720 |
2,625 |
2,660 |
-0.52% |
30,800 |
2021/9/13 |
2,630 |
2,688 |
2,628 |
2,674 |
+1.02% |
17,800 |
2021/9/10 |
2,649 |
2,649 |
2,610 |
2,647 |
+1.61% |
14,900 |
2021/9/9 |
2,605 |
2,659 |
2,565 |
2,605 |
-0.95% |
32,300 |
2021/9/8 |
2,665 |
2,703 |
2,605 |
2,630 |
-2.59% |
57,300 |
2021/9/7 |
2,710 |
2,739 |
2,667 |
2,700 |
-0.37% |
42,800 |
2021/9/6 |
2,583 |
2,730 |
2,558 |
2,710 |
+1.01% |
37,400 |
2021/9/3 |
2,701 |
2,745 |
2,550 |
2,683 |
-0.15% |
52,900 |
2021/9/2 |
2,801 |
2,821 |
2,680 |
2,687 |
-5.65% |
53,700 |
2021/9/1 |
2,731 |
2,888 |
2,730 |
2,848 |
+3.30% |
27,800 |
2021/8/31 |
2,775 |
2,775 |
2,708 |
2,757 |
+0.07% |
16,500 |
2021/8/30 |
2,839 |
2,839 |
2,723 |
2,755 |
-3.43% |
21,400 |
2021/8/27 |
2,907 |
2,918 |
2,853 |
2,853 |
-1.82% |
8,100 |
2021/8/26 |
3,005 |
3,020 |
2,850 |
2,906 |
-3.46% |
29,100 |
2021/8/25 |
3,130 |
3,155 |
3,000 |
3,010 |
+1.90% |
20,800 |
2021/8/24 |
2,942 |
3,035 |
2,899 |
2,954 |
-1.53% |
17,600 |
2021/8/23 |
3,235 |
3,255 |
2,959 |
3,000 |
-7.26% |
38,200 |
2021/8/20 |
2,998 |
3,285 |
2,948 |
3,235 |
+7.91% |
72,700 |
2021/8/19 |
2,962 |
3,025 |
2,910 |
2,998 |
+0.50% |
30,200 |
2021/8/18 |
2,853 |
3,090 |
2,851 |
2,983 |
+1.02% |
56,200 |
2021/8/17 |
2,650 |
3,140 |
2,609 |
2,953 |
+11.98% |
167,800 |
2021/8/16 |
2,388 |
2,722 |
2,302 |
2,637 |
+10.43% |
71,100 |
2021/8/13 |
2,402 |
2,430 |
2,372 |
2,388 |
-2.61% |
12,700 |
2021/8/12 |
2,490 |
2,533 |
2,373 |
2,452 |
-1.53% |
21,900 |
2021/8/11 |
2,387 |
2,490 |
2,371 |
2,490 |
+4.32% |
24,600 |
2021/8/10 |
2,353 |
2,390 |
2,350 |
2,387 |
+0.46% |
8,400 |
2021/8/6 |
2,328 |
2,377 |
2,311 |
2,376 |
-0.08% |
10,900 |
2021/8/5 |
2,269 |
2,378 |
2,215 |
2,378 |
+4.80% |
22,400 |
2021/8/4 |
2,250 |
2,300 |
2,215 |
2,269 |
-0.48% |
12,300 |
2021/8/3 |
2,254 |
2,303 |
2,236 |
2,280 |
-1.04% |
10,300 |
2021/8/2 |
2,290 |
2,305 |
2,200 |
2,304 |
+0.35% |
15,100 |
2021/7/30 |
2,299 |
2,300 |
2,253 |
2,296 |
+0.48% |
10,500 |
2021/7/29 |
2,203 |
2,285 |
2,178 |
2,285 |
+3.72% |
12,400 |
2021/7/28 |
2,171 |
2,220 |
2,160 |
2,203 |
-0.36% |
18,000 |
2021/7/27 |
2,210 |
2,211 |
2,173 |
2,211 |
+0.05% |
3,800 |
2021/7/26 |
2,158 |
2,227 |
2,158 |
2,210 |
+2.41% |
7,700 |
2021/7/21 |
2,146 |
2,194 |
2,145 |
2,158 |
-0.55% |
10,700 |
2021/7/20 |
2,164 |
2,170 |
2,148 |
2,170 |
-0.73% |
8,100 |
2021/7/19 |
2,230 |
2,249 |
2,113 |
2,186 |
-0.18% |
14,700 |
2021/7/16 |
2,202 |
2,202 |
2,154 |
2,190 |
-1.44% |
11,900 |
2021/7/15 |
2,299 |
2,299 |
2,205 |
2,222 |
-4.80% |
16,200 |
2021/7/14 |
2,244 |
2,335 |
2,244 |
2,334 |
+1.83% |
13,900 |
2021/7/13 |
2,403 |
2,408 |
2,292 |
2,292 |
-6.45% |
41,000 |
2021/7/12 |
2,410 |
2,475 |
2,391 |
2,450 |
+1.16% |
18,100 |
2021/7/9 |
2,399 |
2,422 |
2,323 |
2,422 |
-0.04% |
20,800 |
2021/7/8 |
2,483 |
2,483 |
2,403 |
2,423 |
-3.31% |
19,300 |
2021/7/7 |
2,539 |
2,539 |
2,481 |
2,506 |
-1.57% |
23,100 |
2021/7/6 |
2,650 |
2,677 |
2,545 |
2,546 |
-4.89% |
29,900 |
2021/7/5 |
2,710 |
2,712 |
2,659 |
2,677 |
-1.22% |
13,700 |
2021/7/2 |
2,701 |
2,738 |
2,701 |
2,710 |
+0.33% |
8,600 |
2021/7/1 |
2,712 |
2,725 |
2,701 |
2,701 |
-1.17% |
8,400 |
2021/6/30 |
2,760 |
2,777 |
2,723 |
2,733 |
-0.69% |
12,200 |
2021/6/29 |
2,800 |
2,800 |
2,734 |
2,752 |
-0.36% |
8,900 |
2021/6/28 |
2,718 |
2,766 |
2,705 |
2,762 |
+1.66% |
11,900 |
2021/6/25 |
2,707 |
2,732 |
2,701 |
2,717 |
-0.11% |
6,900 |
2021/6/24 |
2,702 |
2,734 |
2,702 |
2,720 |
+0.63% |
5,700 |
2021/6/23 |
2,717 |
2,748 |
2,701 |
2,703 |
-2.07% |
7,300 |
2021/6/22 |
2,713 |
2,770 |
2,713 |
2,760 |
+1.77% |
8,000 |
2021/6/21 |
2,765 |
2,815 |
2,688 |
2,712 |
-4.67% |
30,800 |
2021/6/18 |
2,821 |
2,857 |
2,802 |
2,845 |
+0.04% |
16,200 |
2021/6/17 |
2,919 |
2,919 |
2,802 |
2,844 |
-2.00% |
18,000 |
2021/6/16 |
2,938 |
2,941 |
2,901 |
2,902 |
-1.23% |
10,300 |
2021/6/15 |
2,950 |
2,950 |
2,903 |
2,938 |
-0.44% |
11,900 |
2021/6/14 |
2,920 |
2,961 |
2,920 |
2,951 |
+1.06% |
20,300 |
2021/6/11 |
2,949 |
2,957 |
2,889 |
2,920 |
-0.68% |
22,400 |
2021/6/10 |
2,888 |
2,950 |
2,888 |
2,940 |
+0.27% |
14,700 |
2021/6/9 |
2,842 |
2,977 |
2,833 |
2,932 |
+1.38% |
22,800 |
2021/6/8 |
2,841 |
2,893 |
2,804 |
2,892 |
+1.80% |
16,900 |
2021/6/7 |
2,723 |
2,845 |
2,718 |
2,841 |
+3.99% |
30,100 |
2021/6/4 |
2,782 |
2,809 |
2,702 |
2,732 |
-2.15% |
32,900 |
2021/6/3 |
2,787 |
2,856 |
2,781 |
2,792 |
-1.31% |
26,100 |
2021/6/2 |
2,801 |
2,836 |
2,772 |
2,829 |
+0.75% |
14,300 |
2021/6/1 |
2,803 |
2,828 |
2,762 |
2,808 |
-0.04% |
33,600 |
2021/5/31 |
2,850 |
2,871 |
2,802 |
2,809 |
-2.19% |
33,100 |
2021/5/28 |
2,889 |
2,916 |
2,860 |
2,872 |
-0.45% |
25,800 |
2021/5/27 |
2,917 |
2,949 |
2,843 |
2,885 |
-1.70% |
45,000 |
2021/5/26 |
2,841 |
2,948 |
2,841 |
2,935 |
+1.52% |
42,900 |
2021/5/25 |
2,831 |
2,947 |
2,831 |
2,891 |
+1.40% |
45,300 |
2021/5/24 |
2,852 |
2,868 |
2,800 |
2,851 |
-1.08% |
53,700 |
2021/5/21 |
2,965 |
2,981 |
2,803 |
2,882 |
-3.32% |
146,400 |
2021/5/20 |
2,985 |
3,080 |
2,978 |
2,981 |
-1.13% |
68,500 |
2021/5/19 |
2,940 |
3,085 |
2,940 |
3,015 |
-1.47% |
62,800 |
2021/5/18 |
2,900 |
3,090 |
2,880 |
3,060 |
+4.33% |
79,900 |
2021/5/17 |
3,380 |
3,380 |
2,926 |
2,933 |
+1.91% |
227,400 |
2021/5/14 |
2,912 |
2,953 |
2,802 |
2,878 |
+0.24% |
36,700 |
2021/5/13 |
3,005 |
3,035 |
2,852 |
2,871 |
-8.27% |
40,500 |
2021/5/12 |
3,120 |
3,185 |
3,050 |
3,130 |
-0.95% |
20,500 |
2021/5/11 |
3,260 |
3,260 |
3,100 |
3,160 |
-3.07% |
15,600 |
2021/5/10 |
3,170 |
3,265 |
3,160 |
3,260 |
+1.88% |
5,700 |
2021/5/7 |
3,215 |
3,255 |
3,165 |
3,200 |
-1.69% |
14,500 |
2021/5/6 |
3,315 |
3,325 |
3,220 |
3,255 |
-2.40% |
10,700 |
2021/4/30 |
3,400 |
3,470 |
3,295 |
3,335 |
-2.77% |
15,300 |
2021/4/28 |
3,420 |
3,450 |
3,375 |
3,430 |
-0.44% |
10,800 |
2021/4/27 |
3,360 |
3,490 |
3,335 |
3,445 |
+1.62% |
20,400 |
2021/4/26 |
3,305 |
3,390 |
3,265 |
3,390 |
+2.57% |
12,500 |
2021/4/23 |
3,360 |
3,365 |
3,300 |
3,305 |
-1.78% |
10,100 |
2021/4/22 |
3,340 |
3,400 |
3,310 |
3,365 |
+1.05% |
13,000 |
2021/4/21 |
3,400 |
3,420 |
3,305 |
3,330 |
-3.76% |
22,000 |
2021/4/20 |
3,510 |
3,510 |
3,345 |
3,460 |
-1.70% |
13,400 |
2021/4/19 |
3,505 |
3,565 |
3,430 |
3,520 |
+0.00% |
10,000 |
2021/4/16 |
3,500 |
3,520 |
3,435 |
3,520 |
+0.28% |
16,200 |
2021/4/15 |
3,425 |
3,520 |
3,365 |
3,510 |
+1.59% |
19,000 |
2021/4/14 |
3,425 |
3,475 |
3,410 |
3,455 |
+0.29% |
13,100 |
2021/4/13 |
3,530 |
3,530 |
3,445 |
3,445 |
-2.41% |
17,200 |
2021/4/12 |
3,665 |
3,665 |
3,505 |
3,530 |
-2.35% |
13,200 |
2021/4/9 |
3,520 |
3,620 |
3,485 |
3,615 |
+2.70% |
28,400 |
2021/4/8 |
3,575 |
3,575 |
3,430 |
3,520 |
-1.54% |
19,800 |
2021/4/7 |
3,560 |
3,600 |
3,500 |
3,575 |
+0.42% |
15,800 |
2021/4/6 |
3,675 |
3,735 |
3,560 |
3,560 |
-3.13% |
27,300 |
2021/4/5 |
3,600 |
3,710 |
3,550 |
3,675 |
+1.52% |
35,000 |
2021/4/2 |
3,680 |
3,715 |
3,565 |
3,620 |
-1.63% |
39,800 |
2021/4/1 |
3,475 |
3,715 |
3,475 |
3,680 |
+6.36% |
65,600 |
2021/3/31 |
3,540 |
3,575 |
3,450 |
3,460 |
-0.43% |
23,200 |
2021/3/30 |
3,385 |
3,500 |
3,355 |
3,475 |
+2.66% |
31,200 |
2021/3/29 |
3,425 |
3,550 |
3,375 |
3,385 |
-1.17% |
36,700 |
|