日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/7/28 |
1,028 |
1,065 |
1,028 |
1,054 |
-0.38% |
123,600 |
2021/7/27 |
1,052 |
1,074 |
1,052 |
1,058 |
+1.93% |
43,700 |
2021/7/26 |
1,035 |
1,051 |
1,033 |
1,038 |
+1.76% |
91,200 |
2021/7/21 |
1,033 |
1,042 |
1,020 |
1,020 |
+0.00% |
59,100 |
2021/7/20 |
1,020 |
1,035 |
1,014 |
1,020 |
-2.02% |
19,700 |
2021/7/19 |
1,037 |
1,059 |
1,037 |
1,041 |
-2.44% |
32,900 |
2021/7/16 |
1,050 |
1,078 |
1,050 |
1,067 |
+0.95% |
58,900 |
2021/7/15 |
1,077 |
1,077 |
1,050 |
1,057 |
-2.13% |
34,800 |
2021/7/14 |
1,094 |
1,094 |
1,075 |
1,080 |
-1.19% |
24,500 |
2021/7/13 |
1,078 |
1,103 |
1,078 |
1,093 |
+2.53% |
45,200 |
2021/7/12 |
1,083 |
1,092 |
1,066 |
1,066 |
+0.00% |
16,800 |
2021/7/9 |
1,036 |
1,066 |
1,029 |
1,066 |
+0.95% |
32,200 |
2021/7/8 |
1,073 |
1,073 |
1,056 |
1,056 |
-1.58% |
26,000 |
2021/7/7 |
1,090 |
1,093 |
1,063 |
1,073 |
-1.56% |
19,100 |
2021/7/6 |
1,095 |
1,114 |
1,090 |
1,090 |
-0.46% |
33,200 |
2021/7/5 |
1,114 |
1,114 |
1,090 |
1,095 |
-1.71% |
27,900 |
2021/7/2 |
1,100 |
1,119 |
1,100 |
1,114 |
+1.27% |
36,400 |
2021/7/1 |
1,104 |
1,112 |
1,093 |
1,100 |
-0.54% |
43,900 |
2021/6/30 |
1,109 |
1,111 |
1,090 |
1,106 |
+1.84% |
24,900 |
2021/6/29 |
1,120 |
1,120 |
1,079 |
1,086 |
-3.38% |
28,500 |
2021/6/28 |
1,135 |
1,148 |
1,115 |
1,124 |
-0.88% |
32,300 |
2021/6/25 |
1,118 |
1,145 |
1,118 |
1,134 |
+1.61% |
32,000 |
2021/6/24 |
1,119 |
1,128 |
1,107 |
1,116 |
+0.36% |
30,700 |
2021/6/23 |
1,120 |
1,128 |
1,105 |
1,112 |
-0.71% |
35,100 |
2021/6/22 |
1,112 |
1,134 |
1,109 |
1,120 |
+3.90% |
35,200 |
2021/6/21 |
1,069 |
1,096 |
1,066 |
1,078 |
-2.97% |
31,900 |
2021/6/18 |
1,141 |
1,141 |
1,106 |
1,111 |
-3.14% |
47,100 |
2021/6/17 |
1,136 |
1,152 |
1,116 |
1,147 |
+0.53% |
39,900 |
2021/6/16 |
1,144 |
1,158 |
1,137 |
1,141 |
-0.61% |
27,600 |
2021/6/15 |
1,173 |
1,180 |
1,142 |
1,148 |
-1.96% |
44,400 |
2021/6/14 |
1,169 |
1,200 |
1,169 |
1,171 |
+0.17% |
39,300 |
2021/6/11 |
1,190 |
1,190 |
1,169 |
1,169 |
-1.76% |
22,700 |
2021/6/10 |
1,184 |
1,195 |
1,168 |
1,190 |
+0.76% |
54,100 |
2021/6/9 |
1,209 |
1,211 |
1,180 |
1,181 |
-2.07% |
25,500 |
2021/6/8 |
1,205 |
1,215 |
1,192 |
1,206 |
-0.58% |
69,300 |
2021/6/7 |
1,259 |
1,259 |
1,203 |
1,213 |
-3.73% |
88,100 |
2021/6/4 |
1,236 |
1,273 |
1,229 |
1,260 |
+1.61% |
81,700 |
2021/6/3 |
1,210 |
1,246 |
1,209 |
1,240 |
+5.00% |
199,900 |
2021/6/2 |
1,170 |
1,199 |
1,168 |
1,181 |
+0.77% |
114,800 |
2021/6/1 |
1,151 |
1,180 |
1,149 |
1,172 |
+5.87% |
145,000 |
2021/5/31 |
1,132 |
1,150 |
1,102 |
1,107 |
-2.64% |
89,800 |
2021/5/28 |
1,106 |
1,137 |
1,106 |
1,137 |
+5.67% |
134,400 |
2021/5/27 |
1,086 |
1,099 |
1,076 |
1,076 |
-1.01% |
95,300 |
2021/5/26 |
1,057 |
1,093 |
1,055 |
1,087 |
+3.82% |
178,200 |
2021/5/25 |
1,039 |
1,047 |
1,033 |
1,047 |
+1.26% |
69,700 |
2021/5/24 |
1,033 |
1,052 |
1,029 |
1,034 |
+0.78% |
89,900 |
2021/5/21 |
1,026 |
1,037 |
1,020 |
1,026 |
+0.00% |
45,800 |
2021/5/20 |
1,029 |
1,039 |
1,017 |
1,026 |
-1.63% |
65,300 |
2021/5/19 |
1,015 |
1,043 |
1,010 |
1,043 |
+0.19% |
142,400 |
2021/5/18 |
1,000 |
1,054 |
999 |
1,041 |
+5.15% |
445,600 |
2021/5/17 |
917 |
990 |
917 |
990 |
+9.76% |
1,224,800 |
2021/5/14 |
902 |
902 |
902 |
902 |
+19.95% |
69,200 |
2021/5/13 |
718 |
762 |
717 |
752 |
+2.59% |
38,400 |
2021/5/12 |
745 |
746 |
723 |
733 |
-1.61% |
15,400 |
2021/5/11 |
764 |
764 |
745 |
745 |
-2.23% |
17,200 |
2021/5/10 |
767 |
767 |
740 |
762 |
+3.67% |
33,500 |
2021/5/7 |
731 |
736 |
731 |
735 |
+0.68% |
5,000 |
2021/5/6 |
725 |
764 |
725 |
730 |
+1.67% |
70,000 |
2021/4/30 |
722 |
722 |
718 |
718 |
-0.55% |
6,800 |
2021/4/28 |
728 |
728 |
721 |
722 |
-0.28% |
3,900 |
2021/4/27 |
730 |
730 |
723 |
724 |
-0.41% |
3,800 |
2021/4/26 |
735 |
735 |
723 |
727 |
+0.97% |
3,000 |
2021/4/23 |
727 |
727 |
717 |
720 |
-0.28% |
6,100 |
2021/4/22 |
723 |
723 |
718 |
722 |
+0.98% |
3,000 |
2021/4/21 |
719 |
722 |
715 |
715 |
-1.65% |
11,600 |
2021/4/20 |
719 |
731 |
719 |
727 |
+0.00% |
12,800 |
2021/4/19 |
736 |
737 |
727 |
727 |
+0.00% |
4,800 |
2021/4/16 |
727 |
727 |
725 |
727 |
+0.00% |
1,000 |
2021/4/15 |
724 |
730 |
723 |
727 |
+0.41% |
8,000 |
2021/4/14 |
731 |
731 |
714 |
724 |
+0.00% |
23,900 |
2021/4/13 |
729 |
730 |
719 |
724 |
-1.09% |
38,900 |
2021/4/12 |
740 |
741 |
730 |
732 |
-1.21% |
24,300 |
2021/4/9 |
734 |
744 |
727 |
741 |
+0.95% |
20,000 |
2021/4/8 |
750 |
750 |
732 |
734 |
-2.26% |
15,000 |
2021/4/7 |
755 |
755 |
746 |
751 |
-0.53% |
8,200 |
2021/4/6 |
747 |
756 |
736 |
755 |
+1.48% |
19,500 |
2021/4/5 |
743 |
749 |
732 |
744 |
+0.13% |
11,700 |
2021/4/2 |
751 |
752 |
741 |
743 |
-0.54% |
9,400 |
2021/4/1 |
747 |
750 |
738 |
747 |
+0.00% |
17,700 |
2021/3/31 |
756 |
756 |
735 |
747 |
-0.53% |
32,300 |
2021/3/30 |
754 |
763 |
749 |
751 |
-1.31% |
6,600 |
2021/3/29 |
758 |
769 |
744 |
761 |
+1.33% |
31,200 |
2021/3/26 |
762 |
763 |
750 |
751 |
-0.53% |
64,500 |
2021/3/25 |
767 |
767 |
753 |
755 |
-0.66% |
9,800 |
2021/3/24 |
760 |
765 |
751 |
760 |
-0.65% |
24,800 |
2021/3/23 |
774 |
774 |
765 |
765 |
-0.91% |
10,400 |
2021/3/22 |
771 |
777 |
761 |
772 |
+0.13% |
33,300 |
2021/3/19 |
766 |
778 |
766 |
771 |
+0.26% |
10,100 |
2021/3/18 |
778 |
792 |
750 |
769 |
-1.16% |
41,800 |
2021/3/17 |
781 |
783 |
772 |
778 |
-0.51% |
14,000 |
2021/3/16 |
766 |
790 |
766 |
782 |
+2.22% |
86,000 |
2021/3/15 |
787 |
787 |
765 |
765 |
-1.03% |
19,700 |
2021/3/12 |
771 |
773 |
766 |
773 |
+0.65% |
12,600 |
2021/3/11 |
770 |
783 |
767 |
768 |
-0.13% |
32,800 |
2021/3/10 |
759 |
770 |
759 |
769 |
+1.05% |
26,100 |
2021/3/9 |
770 |
786 |
758 |
761 |
-1.17% |
31,200 |
2021/3/8 |
755 |
785 |
755 |
770 |
+0.52% |
40,300 |
2021/3/5 |
758 |
772 |
751 |
766 |
-0.78% |
47,500 |
2021/3/4 |
790 |
790 |
760 |
772 |
-3.26% |
74,000 |
2021/3/3 |
767 |
803 |
767 |
798 |
+4.04% |
84,900 |
2021/3/2 |
750 |
773 |
749 |
767 |
+2.13% |
71,900 |
2021/3/1 |
751 |
757 |
739 |
751 |
+0.40% |
104,300 |
2021/2/26 |
711 |
752 |
711 |
748 |
+3.03% |
93,100 |
2021/2/25 |
702 |
731 |
700 |
726 |
+3.57% |
63,600 |
2021/2/24 |
694 |
701 |
678 |
701 |
+1.59% |
43,900 |
2021/2/22 |
700 |
700 |
679 |
690 |
-1.29% |
23,600 |
2021/2/19 |
685 |
699 |
685 |
699 |
+1.45% |
24,300 |
2021/2/18 |
691 |
693 |
686 |
689 |
-1.29% |
35,400 |
2021/2/17 |
658 |
698 |
658 |
698 |
+5.76% |
61,300 |
2021/2/16 |
684 |
684 |
660 |
660 |
-3.23% |
44,000 |
2021/2/15 |
678 |
689 |
670 |
682 |
+2.87% |
42,400 |
2021/2/12 |
664 |
675 |
653 |
663 |
-0.15% |
35,900 |
2021/2/10 |
675 |
682 |
650 |
664 |
-2.78% |
86,900 |
2021/2/9 |
700 |
712 |
680 |
683 |
-0.44% |
182,100 |
2021/2/8 |
665 |
692 |
664 |
686 |
+3.63% |
119,000 |
2021/2/5 |
647 |
665 |
646 |
662 |
+2.64% |
42,100 |
2021/2/4 |
644 |
654 |
642 |
645 |
-0.31% |
13,200 |
2021/2/3 |
652 |
660 |
642 |
647 |
-0.46% |
39,500 |
2021/2/2 |
654 |
667 |
637 |
650 |
-0.15% |
138,900 |
2021/2/1 |
613 |
658 |
613 |
651 |
+6.55% |
88,200 |
2021/1/29 |
636 |
636 |
611 |
611 |
-3.78% |
31,300 |
2021/1/28 |
613 |
635 |
613 |
635 |
+2.58% |
28,100 |
2021/1/27 |
618 |
619 |
616 |
619 |
+0.16% |
5,600 |
|