日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/9/28 |
2,336 |
2,381 |
2,309 |
2,381 |
+1.93% |
14,300 |
2021/9/27 |
2,400 |
2,400 |
2,322 |
2,336 |
-0.26% |
16,900 |
2021/9/24 |
2,260 |
2,342 |
2,260 |
2,342 |
+3.17% |
23,600 |
2021/9/22 |
2,291 |
2,291 |
2,246 |
2,270 |
-0.44% |
10,200 |
2021/9/21 |
2,340 |
2,340 |
2,266 |
2,280 |
-3.27% |
18,500 |
2021/9/17 |
2,326 |
2,373 |
2,326 |
2,357 |
-0.13% |
24,600 |
2021/9/16 |
2,340 |
2,360 |
2,321 |
2,360 |
+0.90% |
26,600 |
2021/9/15 |
2,351 |
2,355 |
2,314 |
2,339 |
-1.72% |
13,400 |
2021/9/14 |
2,305 |
2,380 |
2,305 |
2,380 |
+3.52% |
30,100 |
2021/9/13 |
2,300 |
2,300 |
2,258 |
2,299 |
+0.17% |
22,100 |
2021/9/10 |
2,180 |
2,295 |
2,180 |
2,295 |
+5.61% |
38,200 |
2021/9/9 |
2,134 |
2,173 |
2,132 |
2,173 |
+1.88% |
31,700 |
2021/9/8 |
2,119 |
2,134 |
2,099 |
2,133 |
+0.95% |
22,300 |
2021/9/7 |
2,046 |
2,113 |
2,046 |
2,113 |
+3.27% |
26,200 |
2021/9/6 |
2,020 |
2,051 |
2,020 |
2,046 |
+0.29% |
14,600 |
2021/9/3 |
2,003 |
2,043 |
2,003 |
2,040 |
+1.85% |
14,700 |
2021/9/2 |
2,040 |
2,057 |
1,949 |
2,003 |
-2.63% |
18,000 |
2021/9/1 |
2,064 |
2,078 |
2,057 |
2,057 |
-0.29% |
3,300 |
2021/8/31 |
2,049 |
2,088 |
2,049 |
2,063 |
+1.13% |
13,300 |
2021/8/30 |
2,010 |
2,040 |
1,999 |
2,040 |
+1.19% |
38,000 |
2021/8/27 |
2,004 |
2,016 |
2,004 |
2,016 |
+0.55% |
7,600 |
2021/8/26 |
2,005 |
2,015 |
1,999 |
2,005 |
+0.25% |
4,400 |
2021/8/25 |
2,010 |
2,015 |
2,000 |
2,000 |
-0.65% |
9,400 |
2021/8/24 |
2,003 |
2,019 |
2,003 |
2,013 |
+0.30% |
16,400 |
2021/8/23 |
2,010 |
2,020 |
2,004 |
2,007 |
+0.10% |
17,000 |
2021/8/20 |
2,005 |
2,005 |
1,998 |
2,005 |
+0.25% |
15,500 |
2021/8/19 |
1,993 |
2,006 |
1,985 |
2,000 |
+1.27% |
25,200 |
2021/8/18 |
1,940 |
1,981 |
1,940 |
1,975 |
+1.49% |
12,600 |
2021/8/17 |
1,948 |
1,962 |
1,945 |
1,946 |
+0.15% |
6,500 |
2021/8/16 |
1,912 |
1,980 |
1,909 |
1,943 |
-0.21% |
21,500 |
2021/8/13 |
1,950 |
1,950 |
1,942 |
1,947 |
+0.00% |
2,000 |
2021/8/12 |
1,943 |
1,952 |
1,942 |
1,947 |
+0.21% |
3,700 |
2021/8/11 |
1,940 |
1,949 |
1,932 |
1,943 |
+0.15% |
7,300 |
2021/8/10 |
1,932 |
1,958 |
1,932 |
1,940 |
-1.02% |
7,600 |
2021/8/6 |
1,947 |
1,960 |
1,947 |
1,960 |
+0.77% |
2,700 |
2021/8/5 |
1,973 |
1,974 |
1,945 |
1,945 |
-1.77% |
13,600 |
2021/8/4 |
1,999 |
2,003 |
1,978 |
1,980 |
-0.95% |
6,400 |
2021/8/3 |
1,991 |
2,029 |
1,991 |
1,999 |
-0.65% |
21,400 |
2021/8/2 |
1,982 |
2,021 |
1,980 |
2,012 |
+1.51% |
60,500 |
2021/7/30 |
2,011 |
2,013 |
1,980 |
1,982 |
-1.15% |
11,400 |
2021/7/29 |
2,005 |
2,011 |
1,999 |
2,005 |
+0.05% |
26,200 |
2021/7/28 |
1,983 |
2,004 |
1,983 |
2,004 |
-0.05% |
7,000 |
2021/7/27 |
2,004 |
2,010 |
1,992 |
2,005 |
+0.50% |
8,600 |
2021/7/26 |
1,991 |
2,000 |
1,980 |
1,995 |
+0.76% |
29,900 |
2021/7/21 |
1,952 |
1,993 |
1,943 |
1,980 |
+2.06% |
15,000 |
2021/7/20 |
1,965 |
1,965 |
1,940 |
1,940 |
-1.32% |
10,200 |
2021/7/19 |
1,970 |
1,980 |
1,950 |
1,966 |
-0.20% |
12,400 |
2021/7/16 |
1,978 |
2,000 |
1,970 |
1,970 |
-1.50% |
8,800 |
2021/7/15 |
2,006 |
2,011 |
1,997 |
2,000 |
-0.15% |
24,500 |
2021/7/14 |
2,028 |
2,030 |
1,993 |
2,003 |
-1.33% |
63,000 |
2021/7/13 |
1,967 |
2,040 |
1,955 |
2,030 |
+3.26% |
40,100 |
2021/7/12 |
1,918 |
1,970 |
1,917 |
1,966 |
+4.24% |
37,600 |
2021/7/9 |
1,890 |
1,890 |
1,860 |
1,886 |
+0.00% |
21,800 |
2021/7/8 |
1,911 |
1,930 |
1,886 |
1,886 |
-1.31% |
15,500 |
2021/7/7 |
1,917 |
1,925 |
1,911 |
1,911 |
-1.04% |
11,300 |
2021/7/6 |
1,910 |
1,941 |
1,910 |
1,931 |
+0.68% |
9,600 |
2021/7/5 |
1,920 |
1,921 |
1,913 |
1,918 |
-0.36% |
8,600 |
2021/7/2 |
1,931 |
1,932 |
1,909 |
1,925 |
+0.00% |
10,600 |
2021/7/1 |
1,934 |
1,934 |
1,918 |
1,925 |
-0.47% |
7,800 |
2021/6/30 |
1,934 |
1,943 |
1,928 |
1,934 |
+0.62% |
17,700 |
2021/6/29 |
1,912 |
1,922 |
1,906 |
1,922 |
-0.10% |
13,700 |
2021/6/28 |
1,922 |
1,928 |
1,916 |
1,924 |
-0.10% |
10,300 |
2021/6/25 |
1,919 |
1,926 |
1,909 |
1,926 |
+0.36% |
10,400 |
2021/6/24 |
1,938 |
1,938 |
1,906 |
1,919 |
-0.05% |
22,100 |
2021/6/23 |
1,917 |
1,933 |
1,904 |
1,920 |
+0.16% |
18,400 |
2021/6/22 |
1,900 |
1,924 |
1,900 |
1,917 |
+1.43% |
17,200 |
2021/6/21 |
1,909 |
1,909 |
1,876 |
1,890 |
-1.05% |
39,300 |
2021/6/18 |
1,924 |
1,929 |
1,907 |
1,910 |
-0.52% |
16,600 |
2021/6/17 |
1,910 |
1,924 |
1,902 |
1,920 |
+0.52% |
18,300 |
2021/6/16 |
1,904 |
1,916 |
1,899 |
1,910 |
+0.00% |
54,100 |
2021/6/15 |
1,909 |
1,915 |
1,897 |
1,910 |
+0.00% |
52,500 |
2021/6/14 |
1,879 |
1,914 |
1,870 |
1,910 |
+1.65% |
24,700 |
2021/6/11 |
1,875 |
1,891 |
1,859 |
1,879 |
+0.54% |
29,700 |
2021/6/10 |
1,864 |
1,872 |
1,862 |
1,869 |
+0.27% |
14,300 |
2021/6/9 |
1,870 |
1,881 |
1,858 |
1,864 |
-0.37% |
23,100 |
2021/6/8 |
1,855 |
1,877 |
1,837 |
1,871 |
+0.70% |
27,400 |
2021/6/7 |
1,855 |
1,864 |
1,850 |
1,858 |
-0.11% |
33,400 |
2021/6/4 |
1,865 |
1,865 |
1,844 |
1,860 |
-1.17% |
34,400 |
2021/6/3 |
1,838 |
1,893 |
1,838 |
1,882 |
+2.39% |
58,900 |
2021/6/2 |
1,820 |
1,849 |
1,813 |
1,838 |
+0.00% |
51,900 |
2021/6/1 |
1,808 |
1,839 |
1,792 |
1,838 |
+2.00% |
28,700 |
2021/5/31 |
1,785 |
1,816 |
1,782 |
1,802 |
+1.58% |
58,200 |
2021/5/28 |
1,720 |
1,774 |
1,720 |
1,774 |
+3.14% |
64,800 |
2021/5/27 |
1,691 |
1,720 |
1,691 |
1,720 |
+1.06% |
47,000 |
2021/5/26 |
1,722 |
1,722 |
1,702 |
1,702 |
-1.16% |
16,700 |
2021/5/25 |
1,725 |
1,731 |
1,718 |
1,722 |
-0.17% |
25,300 |
2021/5/24 |
1,695 |
1,727 |
1,695 |
1,725 |
+1.59% |
28,700 |
2021/5/21 |
1,659 |
1,703 |
1,656 |
1,698 |
+2.35% |
36,600 |
2021/5/20 |
1,660 |
1,679 |
1,659 |
1,659 |
-0.06% |
35,600 |
2021/5/19 |
1,645 |
1,680 |
1,645 |
1,660 |
+0.00% |
43,800 |
2021/5/18 |
1,650 |
1,669 |
1,642 |
1,660 |
+1.22% |
40,000 |
2021/5/17 |
1,639 |
1,644 |
1,633 |
1,640 |
+0.43% |
56,300 |
2021/5/14 |
1,640 |
1,653 |
1,627 |
1,633 |
-0.43% |
89,200 |
2021/5/13 |
1,638 |
1,646 |
1,625 |
1,640 |
-0.55% |
85,400 |
2021/5/12 |
1,650 |
1,659 |
1,641 |
1,649 |
-0.06% |
88,300 |
2021/5/11 |
1,635 |
1,659 |
1,631 |
1,650 |
+0.55% |
322,500 |
2021/5/10 |
1,401 |
1,641 |
1,391 |
1,641 |
+22.37% |
410,100 |
2021/5/7 |
1,314 |
1,350 |
1,306 |
1,341 |
+3.47% |
29,800 |
2021/5/6 |
1,301 |
1,308 |
1,293 |
1,296 |
+0.47% |
21,700 |
2021/4/30 |
1,295 |
1,303 |
1,290 |
1,290 |
-0.39% |
17,400 |
2021/4/28 |
1,302 |
1,306 |
1,291 |
1,295 |
-0.23% |
20,700 |
2021/4/27 |
1,315 |
1,322 |
1,297 |
1,298 |
-1.22% |
17,600 |
2021/4/26 |
1,295 |
1,315 |
1,295 |
1,314 |
+1.15% |
15,400 |
2021/4/23 |
1,299 |
1,309 |
1,295 |
1,299 |
-0.99% |
10,700 |
2021/4/22 |
1,321 |
1,321 |
1,296 |
1,312 |
+1.08% |
7,400 |
2021/4/21 |
1,311 |
1,323 |
1,290 |
1,298 |
-1.89% |
38,100 |
2021/4/20 |
1,340 |
1,340 |
1,323 |
1,323 |
-1.78% |
18,800 |
2021/4/19 |
1,332 |
1,350 |
1,331 |
1,347 |
+0.67% |
27,200 |
2021/4/16 |
1,340 |
1,345 |
1,327 |
1,338 |
-0.45% |
14,300 |
2021/4/15 |
1,335 |
1,349 |
1,329 |
1,344 |
+0.30% |
13,200 |
2021/4/14 |
1,365 |
1,365 |
1,324 |
1,340 |
-1.25% |
36,100 |
2021/4/13 |
1,350 |
1,374 |
1,350 |
1,357 |
+0.37% |
13,500 |
2021/4/12 |
1,355 |
1,360 |
1,333 |
1,352 |
+0.60% |
36,200 |
2021/4/9 |
1,350 |
1,362 |
1,340 |
1,344 |
-0.44% |
26,700 |
2021/4/8 |
1,379 |
1,391 |
1,350 |
1,350 |
-3.16% |
63,500 |
2021/4/7 |
1,378 |
1,394 |
1,375 |
1,394 |
+1.16% |
15,100 |
2021/4/6 |
1,389 |
1,395 |
1,377 |
1,378 |
-0.51% |
23,600 |
2021/4/5 |
1,376 |
1,391 |
1,376 |
1,385 |
+0.65% |
10,400 |
2021/4/2 |
1,369 |
1,384 |
1,367 |
1,376 |
+0.51% |
18,400 |
2021/4/1 |
1,386 |
1,400 |
1,360 |
1,369 |
+0.22% |
42,200 |
2021/3/31 |
1,394 |
1,400 |
1,366 |
1,366 |
-2.01% |
21,300 |
2021/3/30 |
1,436 |
1,454 |
1,387 |
1,394 |
-5.11% |
52,800 |
2021/3/29 |
1,479 |
1,479 |
1,442 |
1,469 |
+0.34% |
115,800 |
|