日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/7/28 |
747 |
749 |
747 |
747 |
+0.00% |
8,600 |
2021/7/27 |
747 |
748 |
747 |
747 |
-0.13% |
6,800 |
2021/7/26 |
747 |
748 |
747 |
748 |
+0.13% |
3,600 |
2021/7/19 |
747 |
747 |
747 |
747 |
+0.00% |
1,900 |
2021/7/16 |
749 |
749 |
747 |
747 |
+0.00% |
200 |
2021/7/15 |
747 |
747 |
747 |
747 |
-0.27% |
2,100 |
2021/7/14 |
747 |
749 |
747 |
749 |
+0.13% |
6,200 |
2021/7/13 |
748 |
748 |
748 |
748 |
+0.13% |
100 |
2021/7/12 |
747 |
747 |
747 |
747 |
-0.13% |
1,000 |
2021/7/9 |
747 |
748 |
747 |
748 |
+0.13% |
300 |
2021/7/8 |
747 |
747 |
747 |
747 |
-0.40% |
800 |
2021/7/7 |
749 |
750 |
747 |
750 |
+0.13% |
700 |
2021/7/6 |
749 |
749 |
749 |
749 |
+0.27% |
200 |
2021/7/5 |
747 |
747 |
747 |
747 |
-0.27% |
2,100 |
2021/7/2 |
747 |
750 |
747 |
749 |
+0.40% |
14,100 |
2021/7/1 |
746 |
746 |
746 |
746 |
-0.13% |
7,900 |
2021/6/30 |
747 |
747 |
746 |
747 |
+0.13% |
2,700 |
2021/6/29 |
747 |
747 |
746 |
746 |
+0.00% |
21,300 |
2021/6/28 |
747 |
748 |
746 |
746 |
-0.13% |
24,800 |
2021/6/25 |
746 |
749 |
746 |
747 |
+0.13% |
5,300 |
2021/6/24 |
747 |
748 |
746 |
746 |
+0.00% |
900 |
2021/6/23 |
747 |
748 |
746 |
746 |
-0.13% |
10,500 |
2021/6/22 |
748 |
753 |
746 |
747 |
-0.13% |
9,900 |
2021/6/21 |
748 |
748 |
747 |
748 |
-0.27% |
1,700 |
2021/6/18 |
749 |
750 |
749 |
750 |
+0.13% |
42,400 |
2021/6/17 |
749 |
750 |
748 |
749 |
+0.00% |
26,300 |
2021/6/16 |
749 |
750 |
749 |
749 |
+0.00% |
12,400 |
2021/6/15 |
749 |
750 |
749 |
749 |
+0.13% |
19,200 |
2021/6/14 |
749 |
749 |
748 |
748 |
-0.13% |
8,800 |
2021/6/11 |
749 |
750 |
749 |
749 |
+0.00% |
1,600 |
2021/6/10 |
749 |
749 |
749 |
749 |
+0.00% |
6,800 |
2021/6/9 |
749 |
749 |
749 |
749 |
+0.00% |
27,400 |
2021/6/8 |
749 |
750 |
749 |
749 |
+0.00% |
59,100 |
2021/6/7 |
748 |
753 |
748 |
749 |
+0.13% |
128,100 |
2021/6/4 |
748 |
748 |
748 |
748 |
+0.00% |
105,800 |
2021/6/3 |
749 |
749 |
748 |
748 |
-0.13% |
1,500 |
2021/6/2 |
748 |
749 |
748 |
749 |
+0.13% |
38,300 |
2021/6/1 |
748 |
749 |
748 |
748 |
+0.00% |
6,700 |
2021/5/31 |
748 |
749 |
748 |
748 |
+0.00% |
74,200 |
2021/5/28 |
748 |
749 |
748 |
748 |
+0.00% |
14,300 |
2021/5/27 |
748 |
749 |
748 |
748 |
+0.00% |
26,700 |
2021/5/26 |
748 |
748 |
748 |
748 |
+0.00% |
64,200 |
2021/5/25 |
748 |
748 |
748 |
748 |
+0.00% |
7,400 |
2021/5/24 |
748 |
748 |
748 |
748 |
-0.13% |
44,600 |
2021/5/21 |
749 |
749 |
748 |
749 |
+0.00% |
24,400 |
2021/5/20 |
749 |
749 |
748 |
749 |
+0.00% |
29,900 |
2021/5/19 |
749 |
750 |
749 |
749 |
+0.00% |
19,900 |
2021/5/18 |
749 |
749 |
748 |
749 |
+0.00% |
82,800 |
2021/5/17 |
749 |
750 |
749 |
749 |
+0.00% |
178,500 |
2021/5/14 |
750 |
752 |
749 |
749 |
-0.13% |
223,200 |
2021/5/13 |
751 |
751 |
750 |
750 |
+15.21% |
640,100 |
2021/5/12 |
651 |
651 |
651 |
651 |
+18.15% |
2,900 |
2021/5/11 |
550 |
567 |
550 |
551 |
-0.36% |
2,200 |
2021/5/10 |
530 |
553 |
530 |
553 |
+5.53% |
1,500 |
2021/5/7 |
519 |
524 |
519 |
524 |
+0.77% |
200 |
2021/5/6 |
516 |
520 |
516 |
520 |
+1.56% |
500 |
2021/4/30 |
530 |
530 |
502 |
512 |
-4.30% |
2,600 |
2021/4/28 |
543 |
543 |
533 |
535 |
-1.83% |
800 |
2021/4/27 |
552 |
555 |
545 |
545 |
-1.27% |
2,700 |
2021/4/26 |
567 |
567 |
552 |
552 |
-2.99% |
1,600 |
2021/4/23 |
579 |
579 |
569 |
569 |
-2.57% |
700 |
2021/4/22 |
584 |
584 |
584 |
584 |
-0.17% |
500 |
2021/4/21 |
590 |
590 |
585 |
585 |
-0.51% |
900 |
2021/4/20 |
598 |
598 |
588 |
588 |
-1.67% |
700 |
2021/4/19 |
598 |
598 |
598 |
598 |
+0.00% |
300 |
2021/4/16 |
599 |
600 |
595 |
598 |
+0.17% |
3,700 |
2021/4/15 |
599 |
600 |
597 |
597 |
-0.50% |
5,700 |
2021/4/14 |
600 |
600 |
594 |
600 |
-0.33% |
6,100 |
2021/4/12 |
598 |
602 |
589 |
602 |
+2.38% |
4,100 |
2021/4/9 |
591 |
592 |
578 |
588 |
+0.68% |
5,600 |
2021/4/8 |
576 |
584 |
575 |
584 |
+2.46% |
1,800 |
2021/4/7 |
582 |
587 |
570 |
570 |
+1.06% |
2,000 |
2021/4/6 |
587 |
592 |
542 |
564 |
-4.73% |
6,200 |
2021/4/5 |
594 |
606 |
591 |
592 |
-3.27% |
1,600 |
2021/4/2 |
616 |
623 |
602 |
612 |
-0.81% |
5,400 |
2021/4/1 |
611 |
622 |
601 |
617 |
+0.98% |
3,700 |
2021/3/31 |
607 |
620 |
604 |
611 |
+0.83% |
5,500 |
2021/3/30 |
589 |
612 |
588 |
606 |
+2.89% |
9,600 |
2021/3/29 |
641 |
641 |
589 |
589 |
-8.82% |
5,800 |
2021/3/26 |
645 |
650 |
620 |
646 |
+1.41% |
10,900 |
2021/3/25 |
612 |
659 |
586 |
637 |
+3.75% |
10,900 |
2021/3/24 |
611 |
625 |
589 |
614 |
+0.49% |
9,000 |
2021/3/23 |
599 |
648 |
583 |
611 |
+4.09% |
44,600 |
2021/3/22 |
536 |
587 |
536 |
587 |
+10.34% |
9,200 |
2021/3/19 |
533 |
533 |
532 |
532 |
-0.37% |
11,200 |
2021/3/18 |
522 |
536 |
522 |
534 |
+2.30% |
1,300 |
2021/3/17 |
522 |
522 |
522 |
522 |
+0.00% |
700 |
2021/3/16 |
525 |
525 |
521 |
522 |
-0.76% |
1,500 |
2021/3/15 |
523 |
528 |
523 |
526 |
+0.77% |
1,500 |
2021/3/12 |
522 |
528 |
520 |
522 |
+0.00% |
7,000 |
2021/3/11 |
523 |
526 |
522 |
522 |
+0.00% |
800 |
2021/3/10 |
526 |
526 |
520 |
522 |
-0.76% |
3,400 |
2021/3/9 |
522 |
527 |
522 |
526 |
+0.77% |
700 |
2021/3/8 |
519 |
522 |
519 |
522 |
+0.58% |
3,700 |
2021/3/5 |
521 |
528 |
519 |
519 |
+0.00% |
5,900 |
2021/3/4 |
520 |
528 |
519 |
519 |
-0.19% |
3,300 |
2021/3/3 |
522 |
527 |
519 |
520 |
-0.19% |
9,600 |
2021/3/2 |
528 |
528 |
517 |
521 |
-1.51% |
9,200 |
2021/3/1 |
519 |
530 |
519 |
529 |
+1.73% |
5,100 |
2021/2/26 |
522 |
527 |
518 |
520 |
+0.00% |
11,500 |
2021/2/25 |
524 |
530 |
518 |
520 |
-2.62% |
13,300 |
2021/2/24 |
519 |
539 |
517 |
534 |
+2.89% |
37,300 |
2021/2/22 |
513 |
520 |
510 |
519 |
+1.17% |
15,300 |
2021/2/19 |
509 |
513 |
505 |
513 |
+1.58% |
5,900 |
2021/2/18 |
510 |
511 |
504 |
505 |
+0.00% |
22,900 |
2021/2/17 |
508 |
508 |
499 |
505 |
+1.00% |
7,600 |
2021/2/16 |
509 |
509 |
499 |
500 |
-1.77% |
6,900 |
2021/2/15 |
525 |
525 |
500 |
509 |
+0.79% |
12,400 |
2021/2/12 |
495 |
528 |
494 |
505 |
+1.61% |
62,700 |
2021/2/10 |
461 |
497 |
448 |
497 |
+7.81% |
23,000 |
2021/2/9 |
455 |
464 |
455 |
461 |
+1.54% |
7,700 |
2021/2/8 |
449 |
460 |
447 |
454 |
+3.42% |
12,900 |
2021/2/5 |
440 |
449 |
439 |
439 |
+0.00% |
5,100 |
2021/2/4 |
447 |
447 |
439 |
439 |
-1.57% |
1,800 |
2021/2/3 |
445 |
446 |
445 |
446 |
+0.22% |
400 |
2021/2/2 |
445 |
445 |
445 |
445 |
+2.30% |
500 |
2021/1/29 |
441 |
441 |
435 |
435 |
-0.68% |
1,000 |
2021/1/28 |
439 |
439 |
438 |
438 |
-0.23% |
300 |
2021/1/27 |
438 |
440 |
438 |
439 |
+0.00% |
900 |
2021/1/26 |
441 |
441 |
439 |
439 |
+0.23% |
300 |
2021/1/25 |
444 |
444 |
437 |
438 |
-2.01% |
2,500 |
2021/1/22 |
445 |
447 |
444 |
447 |
+0.68% |
1,000 |
2021/1/21 |
445 |
449 |
444 |
444 |
+1.14% |
11,500 |
|