日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/23 |
5,490 |
5,500 |
5,480 |
5,480 |
+0.00% |
187,400 |
2021/3/22 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
32,600 |
2021/3/19 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
192,000 |
2021/3/18 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
44,700 |
2021/3/17 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
7,500 |
2021/3/16 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
45,200 |
2021/3/15 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
65,400 |
2021/3/12 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
81,400 |
2021/3/11 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.00% |
9,300 |
2021/3/10 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.18% |
108,200 |
2021/3/9 |
5,480 |
5,500 |
5,480 |
5,480 |
+0.00% |
928,800 |
2021/3/8 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
144,400 |
2021/3/5 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
172,600 |
2021/3/4 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
10,700 |
2021/3/3 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
59,900 |
2021/3/2 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
30,400 |
2021/3/1 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
60,900 |
2021/2/26 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.18% |
149,100 |
2021/2/25 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
55,900 |
2021/2/24 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
62,900 |
2021/2/22 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
20,500 |
2021/2/19 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.00% |
17,000 |
2021/2/18 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.00% |
12,800 |
2021/2/17 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.18% |
17,100 |
2021/2/16 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
18,600 |
2021/2/15 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.18% |
22,700 |
2021/2/12 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
34,600 |
2021/2/10 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
10,300 |
2021/2/9 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
24,900 |
2021/2/8 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
40,500 |
2021/2/5 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
23,500 |
2021/2/4 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
47,400 |
2021/2/3 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
68,600 |
2021/2/2 |
5,480 |
5,490 |
5,480 |
5,480 |
-0.18% |
119,100 |
2021/2/1 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.18% |
36,700 |
2021/1/29 |
5,480 |
5,490 |
5,470 |
5,480 |
+0.18% |
668,100 |
2021/1/28 |
5,480 |
5,490 |
5,470 |
5,470 |
-0.18% |
1,382,500 |
2021/1/27 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
107,600 |
2021/1/26 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
36,900 |
2021/1/25 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
14,100 |
2021/1/22 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
44,500 |
2021/1/21 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.00% |
60,700 |
2021/1/20 |
5,480 |
5,500 |
5,480 |
5,490 |
+0.18% |
217,500 |
2021/1/19 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
19,000 |
2021/1/18 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
33,900 |
2021/1/15 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
14,100 |
2021/1/14 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
51,900 |
2021/1/13 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
29,000 |
2021/1/12 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
110,800 |
2021/1/8 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.00% |
40,300 |
2021/1/7 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.00% |
44,500 |
2021/1/6 |
5,480 |
5,490 |
5,480 |
5,490 |
+0.18% |
27,700 |
2021/1/5 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
285,100 |
2021/1/4 |
5,480 |
5,490 |
5,480 |
5,480 |
+0.00% |
51,000 |
2020/12/30 |
5,480 |
5,490 |
5,470 |
5,480 |
+0.18% |
113,900 |
2020/12/29 |
5,490 |
5,510 |
5,470 |
5,470 |
-0.36% |
336,100 |
2020/12/28 |
5,500 |
5,510 |
5,490 |
5,490 |
-0.18% |
112,300 |
2020/12/25 |
5,490 |
5,500 |
5,490 |
5,500 |
+0.18% |
53,100 |
2020/12/24 |
5,490 |
5,500 |
5,490 |
5,490 |
+0.18% |
27,400 |
2020/12/23 |
5,490 |
5,500 |
5,480 |
5,480 |
+0.00% |
234,300 |
2020/12/22 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
96,400 |
2020/12/21 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
68,500 |
2020/12/18 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
161,100 |
2020/12/17 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.00% |
102,300 |
2020/12/16 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.18% |
106,600 |
2020/12/15 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
125,500 |
2020/12/14 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
87,600 |
2020/12/11 |
5,490 |
5,500 |
5,490 |
5,490 |
+0.18% |
121,100 |
2020/12/10 |
5,490 |
5,500 |
5,480 |
5,480 |
-0.18% |
142,900 |
2020/12/9 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.18% |
70,400 |
2020/12/8 |
5,490 |
5,490 |
5,480 |
5,480 |
+0.00% |
238,100 |
2020/12/7 |
5,480 |
5,490 |
5,480 |
5,480 |
-0.18% |
67,300 |
2020/12/4 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.18% |
33,300 |
2020/12/3 |
5,490 |
5,490 |
5,480 |
5,480 |
-0.18% |
110,100 |
2020/12/2 |
5,490 |
5,500 |
5,480 |
5,490 |
+0.00% |
185,900 |
2020/12/1 |
5,490 |
5,500 |
5,480 |
5,490 |
+0.18% |
418,200 |
2020/11/30 |
5,490 |
5,500 |
5,480 |
5,480 |
-0.18% |
640,500 |
2020/11/27 |
5,490 |
5,500 |
5,490 |
5,490 |
+0.00% |
301,400 |
2020/11/26 |
5,500 |
5,500 |
5,490 |
5,490 |
+0.00% |
359,800 |
2020/11/25 |
5,490 |
5,500 |
5,490 |
5,490 |
+0.00% |
297,900 |
2020/11/24 |
5,500 |
5,500 |
5,490 |
5,490 |
+0.00% |
182,700 |
2020/11/20 |
5,490 |
5,500 |
5,480 |
5,490 |
+0.00% |
338,400 |
2020/11/19 |
5,500 |
5,500 |
5,490 |
5,490 |
+0.00% |
457,400 |
2020/11/18 |
5,500 |
5,500 |
5,490 |
5,490 |
+0.00% |
312,400 |
2020/11/17 |
5,500 |
5,500 |
5,490 |
5,490 |
+0.00% |
1,009,500 |
2020/11/16 |
5,500 |
5,510 |
5,480 |
5,490 |
-0.36% |
1,299,400 |
2020/11/13 |
5,490 |
5,530 |
5,480 |
5,510 |
+0.36% |
824,400 |
2020/11/12 |
5,500 |
5,500 |
5,480 |
5,490 |
+0.00% |
500,500 |
2020/11/11 |
5,490 |
5,500 |
5,480 |
5,490 |
-0.18% |
361,500 |
2020/11/10 |
5,500 |
5,500 |
5,470 |
5,500 |
+0.00% |
796,800 |
2020/11/9 |
5,510 |
5,520 |
5,490 |
5,500 |
-0.18% |
568,600 |
2020/11/6 |
5,520 |
5,520 |
5,510 |
5,510 |
+0.00% |
173,500 |
2020/11/5 |
5,530 |
5,540 |
5,510 |
5,510 |
-0.54% |
321,300 |
2020/11/4 |
5,590 |
5,600 |
5,490 |
5,540 |
-1.42% |
857,900 |
2020/11/2 |
5,560 |
5,630 |
5,560 |
5,620 |
+1.63% |
1,540,500 |
2020/10/30 |
5,500 |
5,650 |
5,490 |
5,530 |
+9.29% |
4,621,400 |
2020/10/29 |
4,960 |
5,100 |
4,950 |
5,060 |
+3.48% |
1,313,300 |
2020/10/28 |
4,885 |
4,940 |
4,810 |
4,890 |
+3.06% |
1,653,700 |
2020/10/27 |
4,730 |
4,820 |
4,720 |
4,745 |
+0.32% |
534,100 |
2020/10/26 |
4,730 |
4,760 |
4,665 |
4,730 |
+0.85% |
617,600 |
2020/10/23 |
4,780 |
4,780 |
4,615 |
4,690 |
-2.49% |
1,345,900 |
2020/10/22 |
4,980 |
4,995 |
4,805 |
4,810 |
+0.10% |
1,870,700 |
2020/10/21 |
4,665 |
4,870 |
4,650 |
4,805 |
+14.54% |
3,692,800 |
2020/10/20 |
4,190 |
4,200 |
4,190 |
4,195 |
+0.12% |
514,600 |
2020/10/19 |
4,195 |
4,200 |
4,190 |
4,190 |
+0.12% |
521,000 |
2020/10/16 |
4,185 |
4,200 |
4,185 |
4,185 |
+0.00% |
607,600 |
2020/10/15 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.00% |
502,900 |
2020/10/14 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.00% |
1,099,200 |
2020/10/13 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.00% |
1,169,600 |
2020/10/12 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.00% |
990,100 |
2020/10/9 |
4,190 |
4,195 |
4,185 |
4,185 |
-0.12% |
1,388,400 |
2020/10/8 |
4,190 |
4,195 |
4,185 |
4,190 |
+0.00% |
1,575,800 |
2020/10/7 |
4,190 |
4,195 |
4,190 |
4,190 |
+0.00% |
1,466,900 |
2020/10/6 |
4,190 |
4,195 |
4,190 |
4,190 |
+0.00% |
1,039,900 |
2020/10/5 |
4,200 |
4,210 |
4,185 |
4,190 |
+19.03% |
1,387,900 |
2020/10/2 |
3,580 |
3,580 |
3,515 |
3,520 |
-0.98% |
468,700 |
2020/9/30 |
3,560 |
3,585 |
3,545 |
3,555 |
-0.84% |
407,400 |
2020/9/29 |
3,600 |
3,605 |
3,550 |
3,585 |
-0.97% |
433,600 |
2020/9/28 |
3,590 |
3,630 |
3,575 |
3,620 |
+0.56% |
563,400 |
2020/9/25 |
3,570 |
3,615 |
3,490 |
3,600 |
+0.28% |
792,600 |
2020/9/24 |
3,500 |
3,860 |
3,500 |
3,590 |
+6.21% |
1,856,800 |
2020/9/23 |
3,380 |
3,380 |
3,380 |
3,380 |
+17.44% |
166,900 |
2020/9/18 |
2,894 |
2,907 |
2,877 |
2,878 |
-0.07% |
231,700 |
|