日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/7/21 |
11 |
18 |
9 |
9 |
-18.18% |
9,566,400 |
2021/7/20 |
7 |
23 |
7 |
11 |
+37.50% |
17,251,700 |
2021/7/19 |
10 |
12 |
8 |
8 |
-27.27% |
2,370,300 |
2021/7/16 |
12 |
13 |
10 |
11 |
-8.33% |
2,438,300 |
2021/7/15 |
15 |
15 |
12 |
12 |
-29.41% |
4,053,200 |
2021/7/14 |
19 |
19 |
17 |
17 |
-10.53% |
1,659,300 |
2021/7/13 |
20 |
20 |
19 |
19 |
-5.00% |
397,300 |
2021/7/12 |
22 |
22 |
19 |
20 |
-13.04% |
1,848,300 |
2021/7/9 |
25 |
27 |
21 |
23 |
-4.17% |
2,997,100 |
2021/7/8 |
24 |
28 |
22 |
24 |
+9.09% |
7,183,100 |
2021/7/7 |
19 |
28 |
18 |
22 |
+15.79% |
9,120,100 |
2021/7/6 |
22 |
22 |
19 |
19 |
-13.64% |
1,244,600 |
2021/7/5 |
23 |
23 |
21 |
22 |
-4.35% |
1,777,300 |
2021/7/2 |
22 |
28 |
21 |
23 |
+4.55% |
8,136,600 |
2021/7/1 |
24 |
26 |
20 |
22 |
-4.35% |
5,027,400 |
2021/6/30 |
30 |
32 |
21 |
23 |
-23.33% |
14,523,700 |
2021/6/29 |
30 |
30 |
30 |
30 |
-50.00% |
195,700 |
2021/6/28 |
60 |
60 |
60 |
60 |
-33.33% |
95,000 |
2021/6/25 |
92 |
93 |
90 |
90 |
-2.17% |
254,900 |
2021/6/24 |
92 |
94 |
91 |
92 |
-1.08% |
122,600 |
2021/6/23 |
95 |
95 |
92 |
93 |
-2.11% |
222,400 |
2021/6/22 |
100 |
104 |
94 |
95 |
-4.04% |
734,900 |
2021/6/21 |
95 |
100 |
91 |
99 |
-23.85% |
2,226,800 |
2021/6/18 |
131 |
131 |
129 |
130 |
-1.52% |
72,200 |
2021/6/17 |
132 |
133 |
130 |
132 |
+0.00% |
139,400 |
2021/6/16 |
135 |
135 |
132 |
132 |
-0.75% |
88,300 |
2021/6/15 |
135 |
135 |
133 |
133 |
-1.48% |
74,200 |
2021/6/14 |
135 |
136 |
133 |
135 |
-0.74% |
95,500 |
2021/6/11 |
138 |
138 |
135 |
136 |
-0.73% |
41,700 |
2021/6/10 |
139 |
139 |
135 |
137 |
-1.44% |
127,700 |
2021/6/9 |
138 |
140 |
137 |
139 |
+0.72% |
103,400 |
2021/6/8 |
146 |
156 |
136 |
138 |
-2.13% |
1,150,000 |
2021/6/7 |
140 |
146 |
135 |
141 |
+2.92% |
312,300 |
2021/6/4 |
136 |
143 |
136 |
137 |
+1.48% |
258,000 |
2021/6/3 |
135 |
137 |
133 |
135 |
+0.75% |
196,300 |
2021/6/2 |
139 |
141 |
134 |
134 |
-3.60% |
324,900 |
2021/6/1 |
133 |
162 |
133 |
139 |
+5.30% |
3,328,600 |
2021/5/31 |
132 |
135 |
132 |
132 |
+0.00% |
59,000 |
2021/5/28 |
135 |
136 |
132 |
132 |
-1.49% |
113,300 |
2021/5/27 |
129 |
134 |
129 |
134 |
+3.88% |
153,600 |
2021/5/26 |
130 |
133 |
129 |
129 |
-0.77% |
195,800 |
2021/5/25 |
129 |
132 |
129 |
130 |
+0.78% |
123,700 |
2021/5/24 |
134 |
134 |
129 |
129 |
-3.01% |
75,300 |
2021/5/21 |
135 |
135 |
132 |
133 |
-0.75% |
58,000 |
2021/5/20 |
132 |
135 |
131 |
134 |
+1.52% |
117,800 |
2021/5/19 |
134 |
136 |
130 |
132 |
-1.49% |
106,200 |
2021/5/18 |
133 |
136 |
132 |
134 |
+0.75% |
67,000 |
2021/5/17 |
136 |
138 |
133 |
133 |
-4.32% |
95,000 |
2021/5/14 |
141 |
141 |
132 |
139 |
-2.80% |
392,000 |
2021/5/13 |
141 |
145 |
140 |
143 |
+1.42% |
120,700 |
2021/5/12 |
148 |
148 |
141 |
141 |
-5.37% |
199,000 |
2021/5/11 |
151 |
153 |
147 |
149 |
-1.97% |
133,300 |
2021/5/10 |
156 |
157 |
150 |
152 |
-1.94% |
109,700 |
2021/5/7 |
152 |
157 |
150 |
155 |
+2.65% |
155,200 |
2021/5/6 |
152 |
154 |
150 |
151 |
-0.66% |
162,400 |
2021/4/30 |
154 |
154 |
150 |
152 |
+0.00% |
178,100 |
2021/4/28 |
150 |
172 |
149 |
152 |
+2.01% |
647,500 |
2021/4/27 |
151 |
153 |
145 |
149 |
-1.32% |
187,600 |
2021/4/26 |
152 |
152 |
149 |
151 |
-0.66% |
45,100 |
2021/4/23 |
150 |
152 |
149 |
152 |
+2.01% |
70,200 |
2021/4/22 |
155 |
157 |
149 |
149 |
-3.25% |
155,900 |
2021/4/21 |
150 |
154 |
150 |
154 |
+1.32% |
212,200 |
2021/4/20 |
154 |
154 |
151 |
152 |
-1.94% |
108,000 |
2021/4/19 |
157 |
157 |
155 |
155 |
-1.90% |
122,800 |
2021/4/16 |
162 |
162 |
157 |
158 |
-3.66% |
253,600 |
2021/4/15 |
170 |
170 |
164 |
164 |
-1.80% |
147,600 |
2021/4/14 |
172 |
172 |
165 |
167 |
-0.60% |
211,200 |
2021/4/13 |
165 |
176 |
163 |
168 |
-1.18% |
685,400 |
2021/4/12 |
160 |
171 |
158 |
170 |
+5.59% |
745,200 |
2021/4/9 |
164 |
164 |
158 |
161 |
+0.62% |
211,500 |
2021/4/8 |
162 |
166 |
159 |
160 |
-2.44% |
178,800 |
2021/4/7 |
163 |
164 |
158 |
164 |
+0.61% |
213,500 |
2021/4/6 |
163 |
163 |
158 |
163 |
+0.00% |
290,900 |
2021/4/5 |
168 |
168 |
161 |
163 |
-2.98% |
314,100 |
2021/4/2 |
173 |
174 |
165 |
168 |
-2.33% |
483,800 |
2021/4/1 |
173 |
192 |
171 |
172 |
+0.58% |
1,958,700 |
2021/3/31 |
175 |
175 |
170 |
171 |
-2.84% |
422,300 |
2021/3/30 |
183 |
185 |
173 |
176 |
-6.88% |
1,020,100 |
2021/3/29 |
191 |
198 |
183 |
189 |
-2.58% |
1,045,000 |
2021/3/26 |
201 |
206 |
187 |
194 |
-10.60% |
1,878,600 |
2021/3/25 |
193 |
233 |
193 |
217 |
+18.58% |
9,638,600 |
2021/3/24 |
218 |
226 |
176 |
183 |
-19.03% |
3,698,200 |
2021/3/23 |
298 |
298 |
220 |
226 |
+3.67% |
12,044,000 |
2021/3/22 |
218 |
218 |
218 |
218 |
+29.76% |
200,200 |
2021/3/19 |
168 |
168 |
154 |
168 |
+42.37% |
4,188,000 |
2021/3/18 |
118 |
119 |
116 |
118 |
+0.85% |
49,600 |
2021/3/17 |
117 |
118 |
116 |
117 |
+0.00% |
31,800 |
2021/3/16 |
115 |
117 |
115 |
117 |
+1.74% |
39,800 |
2021/3/15 |
115 |
117 |
114 |
115 |
+0.00% |
42,900 |
2021/3/12 |
116 |
117 |
114 |
115 |
+0.00% |
31,200 |
2021/3/11 |
114 |
116 |
114 |
115 |
+0.00% |
40,300 |
2021/3/10 |
114 |
117 |
112 |
115 |
+0.88% |
117,600 |
2021/3/9 |
113 |
115 |
112 |
114 |
+0.00% |
183,600 |
2021/3/8 |
116 |
118 |
113 |
114 |
-2.56% |
114,000 |
2021/3/5 |
116 |
117 |
113 |
117 |
-0.85% |
166,200 |
2021/3/4 |
119 |
120 |
116 |
118 |
-0.84% |
110,400 |
2021/3/3 |
118 |
119 |
117 |
119 |
+0.85% |
19,100 |
2021/3/2 |
119 |
119 |
117 |
118 |
-0.84% |
48,100 |
2021/3/1 |
118 |
119 |
117 |
119 |
+1.71% |
22,900 |
2021/2/26 |
118 |
119 |
117 |
117 |
-0.85% |
104,300 |
2021/2/25 |
120 |
121 |
118 |
118 |
-0.84% |
163,100 |
2021/2/24 |
120 |
120 |
117 |
119 |
+1.71% |
81,500 |
2021/2/22 |
119 |
120 |
116 |
117 |
-0.85% |
126,400 |
2021/2/19 |
120 |
123 |
118 |
118 |
+1.72% |
130,500 |
2021/2/18 |
125 |
129 |
115 |
116 |
-8.66% |
551,900 |
2021/2/17 |
120 |
129 |
120 |
127 |
+4.96% |
170,000 |
2021/2/16 |
123 |
123 |
117 |
121 |
-0.82% |
148,700 |
2021/2/15 |
125 |
128 |
121 |
122 |
-2.40% |
212,200 |
2021/2/12 |
121 |
125 |
120 |
125 |
+4.17% |
134,600 |
2021/2/10 |
119 |
122 |
119 |
120 |
+0.84% |
70,200 |
2021/2/9 |
119 |
123 |
119 |
119 |
+0.00% |
70,000 |
2021/2/8 |
121 |
121 |
115 |
119 |
+0.00% |
110,300 |
2021/2/5 |
118 |
120 |
114 |
119 |
+0.85% |
162,100 |
2021/2/4 |
119 |
119 |
117 |
118 |
-0.84% |
35,000 |
2021/2/3 |
117 |
120 |
117 |
119 |
+2.59% |
54,600 |
2021/2/2 |
117 |
118 |
115 |
116 |
+0.00% |
61,600 |
2021/2/1 |
116 |
118 |
116 |
116 |
+0.00% |
22,100 |
2021/1/29 |
118 |
120 |
116 |
116 |
-1.69% |
53,000 |
2021/1/28 |
119 |
120 |
117 |
118 |
-1.67% |
132,600 |
2021/1/27 |
120 |
121 |
118 |
120 |
+0.84% |
28,900 |
2021/1/26 |
121 |
122 |
119 |
119 |
-1.65% |
59,900 |
2021/1/25 |
120 |
122 |
119 |
121 |
+1.68% |
50,600 |
2021/1/22 |
120 |
122 |
119 |
119 |
+0.00% |
60,400 |
|