日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
307 |
310 |
300 |
304 |
-0.33% |
837,100 |
2021/3/26 |
300 |
308 |
299 |
305 |
+1.67% |
1,402,600 |
2021/3/25 |
299 |
301 |
297 |
300 |
+2.04% |
782,800 |
2021/3/24 |
296 |
298 |
293 |
294 |
-1.67% |
1,079,100 |
2021/3/23 |
298 |
304 |
294 |
299 |
+1.36% |
936,700 |
2021/3/22 |
297 |
300 |
293 |
295 |
+0.00% |
997,300 |
2021/3/19 |
288 |
296 |
285 |
295 |
+2.43% |
1,102,400 |
2021/3/18 |
288 |
290 |
286 |
288 |
-0.69% |
627,700 |
2021/3/17 |
290 |
290 |
284 |
290 |
+0.00% |
608,700 |
2021/3/16 |
291 |
292 |
288 |
290 |
-0.68% |
476,400 |
2021/3/15 |
292 |
292 |
288 |
292 |
+0.69% |
469,500 |
2021/3/12 |
289 |
292 |
286 |
290 |
-0.34% |
821,600 |
2021/3/11 |
283 |
293 |
282 |
291 |
+3.93% |
1,169,800 |
2021/3/10 |
284 |
284 |
280 |
280 |
-1.06% |
432,000 |
2021/3/9 |
277 |
285 |
274 |
283 |
+3.28% |
1,056,100 |
2021/3/8 |
272 |
275 |
271 |
274 |
+0.74% |
790,900 |
2021/3/5 |
271 |
273 |
266 |
272 |
+0.37% |
626,700 |
2021/3/4 |
272 |
273 |
269 |
271 |
-1.09% |
671,400 |
2021/3/3 |
270 |
274 |
269 |
274 |
+1.11% |
576,300 |
2021/3/2 |
274 |
275 |
269 |
271 |
-2.17% |
917,100 |
2021/3/1 |
273 |
277 |
271 |
277 |
+2.21% |
501,100 |
2021/2/26 |
272 |
275 |
271 |
271 |
-1.81% |
386,200 |
2021/2/25 |
276 |
277 |
274 |
276 |
+2.22% |
327,300 |
2021/2/24 |
276 |
276 |
270 |
270 |
-1.10% |
488,300 |
2021/2/22 |
277 |
278 |
273 |
273 |
+1.11% |
647,300 |
2021/2/19 |
268 |
271 |
266 |
270 |
+0.00% |
444,000 |
2021/2/18 |
275 |
276 |
265 |
270 |
-2.17% |
1,011,200 |
2021/2/17 |
275 |
279 |
274 |
276 |
+0.00% |
500,600 |
2021/2/16 |
282 |
282 |
275 |
276 |
-2.47% |
769,900 |
2021/2/15 |
283 |
284 |
279 |
283 |
+2.17% |
856,400 |
2021/2/12 |
278 |
278 |
275 |
277 |
+0.36% |
422,300 |
2021/2/10 |
281 |
281 |
276 |
276 |
-1.78% |
418,600 |
2021/2/9 |
278 |
281 |
276 |
281 |
+1.44% |
595,300 |
2021/2/8 |
275 |
278 |
275 |
277 |
+1.09% |
500,000 |
2021/2/5 |
272 |
274 |
271 |
274 |
+0.74% |
421,800 |
2021/2/4 |
266 |
272 |
266 |
272 |
+1.49% |
465,100 |
2021/2/3 |
266 |
269 |
266 |
268 |
+1.13% |
363,500 |
2021/2/2 |
265 |
267 |
263 |
265 |
+0.38% |
598,700 |
2021/2/1 |
261 |
268 |
261 |
264 |
+1.15% |
688,900 |
2021/1/29 |
263 |
264 |
259 |
261 |
-1.14% |
877,000 |
2021/1/28 |
261 |
267 |
261 |
264 |
-0.38% |
868,500 |
2021/1/27 |
271 |
272 |
264 |
265 |
-2.21% |
593,000 |
2021/1/26 |
275 |
275 |
269 |
271 |
-1.45% |
778,700 |
2021/1/25 |
278 |
278 |
275 |
275 |
-0.36% |
341,200 |
2021/1/22 |
280 |
280 |
275 |
276 |
-0.72% |
691,600 |
2021/1/21 |
280 |
282 |
278 |
278 |
-1.07% |
418,200 |
2021/1/20 |
279 |
282 |
275 |
281 |
+1.44% |
388,300 |
2021/1/19 |
282 |
282 |
277 |
277 |
-1.07% |
487,100 |
2021/1/18 |
278 |
281 |
276 |
280 |
+1.08% |
306,500 |
2021/1/15 |
278 |
282 |
277 |
277 |
-1.07% |
486,000 |
2021/1/14 |
286 |
286 |
278 |
280 |
-1.41% |
645,700 |
2021/1/13 |
282 |
286 |
281 |
284 |
+1.07% |
563,100 |
2021/1/12 |
282 |
282 |
279 |
281 |
-0.71% |
271,700 |
2021/1/8 |
283 |
284 |
281 |
283 |
+0.35% |
688,400 |
2021/1/7 |
280 |
284 |
279 |
282 |
+1.81% |
813,400 |
2021/1/6 |
276 |
277 |
274 |
277 |
+1.09% |
481,400 |
2021/1/5 |
276 |
278 |
274 |
274 |
+0.00% |
557,100 |
2021/1/4 |
279 |
279 |
272 |
274 |
-1.79% |
417,400 |
2020/12/30 |
278 |
281 |
275 |
279 |
+0.72% |
687,200 |
2020/12/29 |
277 |
279 |
275 |
277 |
-0.36% |
609,300 |
2020/12/28 |
277 |
282 |
276 |
278 |
+0.72% |
1,010,500 |
2020/12/25 |
279 |
279 |
274 |
276 |
+0.73% |
345,100 |
2020/12/24 |
270 |
274 |
269 |
274 |
+1.48% |
685,000 |
2020/12/23 |
269 |
270 |
268 |
270 |
+1.12% |
404,400 |
2020/12/22 |
271 |
271 |
267 |
267 |
-1.48% |
573,500 |
2020/12/21 |
273 |
274 |
270 |
271 |
-1.09% |
523,800 |
2020/12/18 |
271 |
275 |
269 |
274 |
+0.74% |
595,900 |
2020/12/17 |
276 |
276 |
270 |
272 |
-1.81% |
568,600 |
2020/12/16 |
276 |
280 |
275 |
277 |
+1.09% |
698,500 |
2020/12/15 |
267 |
276 |
267 |
274 |
+3.40% |
1,325,900 |
2020/12/14 |
263 |
267 |
263 |
265 |
+1.53% |
433,600 |
2020/12/11 |
266 |
267 |
261 |
261 |
-1.14% |
523,000 |
2020/12/10 |
265 |
267 |
263 |
264 |
+0.00% |
731,800 |
2020/12/9 |
260 |
264 |
258 |
264 |
+1.93% |
609,700 |
2020/12/8 |
258 |
260 |
256 |
259 |
+0.00% |
785,200 |
2020/12/7 |
261 |
261 |
257 |
259 |
+0.39% |
986,200 |
2020/12/4 |
256 |
260 |
255 |
258 |
+0.78% |
975,600 |
2020/12/3 |
252 |
258 |
248 |
256 |
+2.81% |
1,240,900 |
2020/12/2 |
247 |
252 |
247 |
249 |
+0.00% |
1,076,400 |
2020/12/1 |
236 |
251 |
236 |
249 |
+5.51% |
1,369,100 |
2020/11/30 |
239 |
240 |
233 |
236 |
-1.67% |
4,320,400 |
2020/11/27 |
238 |
240 |
237 |
240 |
+1.27% |
1,030,900 |
2020/11/26 |
236 |
238 |
235 |
237 |
+0.42% |
840,300 |
2020/11/25 |
240 |
240 |
236 |
236 |
-0.42% |
1,175,000 |
2020/11/24 |
235 |
240 |
235 |
237 |
+0.00% |
1,285,400 |
2020/11/20 |
238 |
239 |
236 |
237 |
-0.84% |
693,900 |
2020/11/19 |
240 |
241 |
238 |
239 |
-0.42% |
888,300 |
2020/11/18 |
241 |
244 |
239 |
240 |
-0.83% |
814,500 |
2020/11/17 |
248 |
249 |
242 |
242 |
-3.59% |
966,700 |
2020/11/16 |
253 |
254 |
251 |
251 |
+0.80% |
687,500 |
2020/11/13 |
249 |
249 |
246 |
249 |
-0.40% |
498,900 |
2020/11/12 |
250 |
251 |
248 |
250 |
+0.00% |
657,800 |
2020/11/11 |
255 |
257 |
249 |
250 |
-1.19% |
727,200 |
2020/11/10 |
251 |
254 |
251 |
253 |
+1.61% |
806,600 |
2020/11/9 |
250 |
251 |
248 |
249 |
-0.40% |
387,100 |
2020/11/6 |
250 |
250 |
248 |
250 |
+0.00% |
370,300 |
2020/11/5 |
247 |
250 |
244 |
250 |
+2.04% |
689,400 |
2020/11/4 |
245 |
246 |
243 |
245 |
+1.24% |
544,200 |
2020/11/2 |
240 |
243 |
239 |
242 |
+1.26% |
469,200 |
2020/10/30 |
243 |
244 |
238 |
239 |
-2.05% |
631,200 |
2020/10/29 |
243 |
245 |
242 |
244 |
-0.41% |
306,700 |
2020/10/28 |
244 |
247 |
243 |
245 |
+0.00% |
287,200 |
2020/10/27 |
247 |
247 |
244 |
245 |
-1.61% |
415,600 |
2020/10/26 |
249 |
251 |
248 |
249 |
+0.81% |
494,500 |
2020/10/23 |
243 |
249 |
242 |
247 |
+2.49% |
534,600 |
2020/10/22 |
242 |
243 |
238 |
241 |
-0.41% |
572,600 |
2020/10/21 |
244 |
246 |
241 |
242 |
-0.41% |
584,600 |
2020/10/20 |
245 |
246 |
242 |
243 |
-0.82% |
719,500 |
2020/10/19 |
245 |
246 |
242 |
245 |
+1.24% |
541,600 |
2020/10/16 |
243 |
245 |
241 |
242 |
+0.41% |
476,800 |
2020/10/15 |
241 |
242 |
238 |
241 |
-0.82% |
1,003,600 |
2020/10/14 |
241 |
243 |
240 |
243 |
+0.41% |
476,000 |
2020/10/13 |
241 |
244 |
240 |
242 |
+0.00% |
602,100 |
2020/10/12 |
244 |
244 |
239 |
242 |
-0.82% |
743,200 |
2020/10/9 |
247 |
247 |
242 |
244 |
-2.01% |
1,039,900 |
2020/10/8 |
250 |
252 |
246 |
249 |
+0.40% |
727,200 |
2020/10/7 |
248 |
250 |
246 |
248 |
+0.00% |
344,900 |
2020/10/6 |
246 |
250 |
245 |
248 |
+0.00% |
408,400 |
2020/10/5 |
243 |
248 |
243 |
248 |
+1.22% |
639,500 |
2020/10/2 |
248 |
250 |
244 |
245 |
+0.00% |
1,134,100 |
2020/9/30 |
249 |
249 |
245 |
245 |
-1.61% |
457,400 |
2020/9/29 |
248 |
249 |
245 |
249 |
-0.40% |
461,400 |
2020/9/28 |
248 |
250 |
245 |
250 |
+1.21% |
511,800 |
|