日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/3/29 |
5,420 |
5,450 |
5,350 |
5,370 |
+0.56% |
227,100 |
2021/3/26 |
5,290 |
5,360 |
5,280 |
5,340 |
+1.52% |
94,000 |
2021/3/25 |
5,240 |
5,290 |
5,220 |
5,260 |
+1.74% |
100,100 |
2021/3/24 |
5,310 |
5,320 |
5,160 |
5,170 |
-3.36% |
135,900 |
2021/3/23 |
5,460 |
5,460 |
5,350 |
5,350 |
-1.29% |
91,600 |
2021/3/22 |
5,420 |
5,450 |
5,390 |
5,420 |
-0.18% |
128,900 |
2021/3/19 |
5,350 |
5,450 |
5,330 |
5,430 |
+1.50% |
186,700 |
2021/3/18 |
5,350 |
5,410 |
5,280 |
5,350 |
-1.11% |
182,600 |
2021/3/17 |
5,380 |
5,410 |
5,330 |
5,410 |
+0.93% |
142,300 |
2021/3/16 |
5,330 |
5,380 |
5,310 |
5,360 |
+0.94% |
122,600 |
2021/3/15 |
5,270 |
5,310 |
5,230 |
5,310 |
+1.53% |
122,100 |
2021/3/12 |
5,260 |
5,260 |
5,200 |
5,230 |
-0.19% |
200,600 |
2021/3/11 |
5,230 |
5,290 |
5,210 |
5,240 |
+1.95% |
226,000 |
2021/3/10 |
5,230 |
5,230 |
5,110 |
5,140 |
-1.15% |
167,800 |
2021/3/9 |
5,090 |
5,200 |
5,030 |
5,200 |
+3.17% |
234,500 |
2021/3/8 |
5,010 |
5,050 |
4,960 |
5,040 |
+1.92% |
243,700 |
2021/3/5 |
4,920 |
4,950 |
4,870 |
4,945 |
+1.96% |
234,300 |
2021/3/4 |
4,820 |
4,850 |
4,790 |
4,850 |
+0.41% |
126,400 |
2021/3/3 |
4,825 |
4,835 |
4,790 |
4,830 |
+0.21% |
146,600 |
2021/3/2 |
4,875 |
4,875 |
4,785 |
4,820 |
-1.73% |
230,200 |
2021/3/1 |
4,850 |
4,905 |
4,840 |
4,905 |
+2.62% |
168,300 |
2021/2/26 |
4,895 |
4,915 |
4,780 |
4,780 |
-2.35% |
248,500 |
2021/2/25 |
4,900 |
4,915 |
4,850 |
4,895 |
+1.03% |
151,600 |
2021/2/24 |
4,825 |
4,900 |
4,825 |
4,845 |
-1.02% |
238,100 |
2021/2/22 |
4,930 |
4,965 |
4,895 |
4,895 |
+0.00% |
118,300 |
2021/2/19 |
4,935 |
4,950 |
4,885 |
4,895 |
-1.61% |
162,500 |
2021/2/18 |
4,980 |
5,030 |
4,950 |
4,975 |
+1.22% |
213,900 |
2021/2/17 |
4,930 |
4,965 |
4,905 |
4,915 |
-0.10% |
113,100 |
2021/2/16 |
4,845 |
4,935 |
4,840 |
4,920 |
+2.29% |
207,900 |
2021/2/15 |
4,925 |
4,925 |
4,805 |
4,810 |
-2.34% |
262,900 |
2021/2/12 |
4,935 |
4,960 |
4,890 |
4,925 |
+0.51% |
213,800 |
2021/2/10 |
4,890 |
4,920 |
4,845 |
4,900 |
+0.20% |
153,000 |
2021/2/9 |
4,970 |
5,020 |
4,865 |
4,890 |
-0.71% |
231,000 |
2021/2/8 |
4,815 |
4,925 |
4,785 |
4,925 |
+2.18% |
312,100 |
2021/2/5 |
4,755 |
4,820 |
4,735 |
4,820 |
+1.37% |
243,200 |
2021/2/4 |
4,750 |
4,795 |
4,740 |
4,755 |
-0.63% |
175,900 |
2021/2/3 |
4,700 |
4,785 |
4,700 |
4,785 |
+1.92% |
188,900 |
2021/2/2 |
4,720 |
4,745 |
4,670 |
4,695 |
-0.74% |
242,400 |
2021/2/1 |
4,750 |
4,795 |
4,720 |
4,730 |
-1.05% |
147,600 |
2021/1/29 |
4,785 |
4,835 |
4,745 |
4,780 |
-0.21% |
198,500 |
2021/1/28 |
4,700 |
4,815 |
4,695 |
4,790 |
+0.10% |
553,800 |
2021/1/27 |
4,800 |
4,835 |
4,785 |
4,785 |
-0.31% |
154,100 |
2021/1/26 |
4,790 |
4,820 |
4,770 |
4,800 |
+0.52% |
149,200 |
2021/1/25 |
4,765 |
4,795 |
4,730 |
4,775 |
+0.74% |
113,300 |
2021/1/22 |
4,725 |
4,755 |
4,690 |
4,740 |
-0.63% |
174,500 |
2021/1/21 |
4,800 |
4,825 |
4,760 |
4,770 |
-0.31% |
193,000 |
2021/1/20 |
4,775 |
4,800 |
4,740 |
4,785 |
+1.27% |
203,300 |
2021/1/19 |
4,745 |
4,755 |
4,680 |
4,725 |
+0.21% |
192,800 |
2021/1/18 |
4,770 |
4,775 |
4,710 |
4,715 |
-1.46% |
169,700 |
2021/1/15 |
4,835 |
4,845 |
4,785 |
4,785 |
-2.15% |
190,900 |
2021/1/14 |
4,765 |
4,890 |
4,755 |
4,890 |
+1.77% |
255,700 |
2021/1/13 |
4,830 |
4,835 |
4,775 |
4,805 |
-0.93% |
164,400 |
2021/1/12 |
4,730 |
4,855 |
4,725 |
4,850 |
+1.46% |
247,100 |
2021/1/8 |
4,725 |
4,785 |
4,695 |
4,780 |
+0.63% |
145,900 |
2021/1/7 |
4,745 |
4,785 |
4,735 |
4,750 |
+0.74% |
154,000 |
2021/1/6 |
4,635 |
4,720 |
4,610 |
4,715 |
+1.51% |
136,000 |
2021/1/5 |
4,660 |
4,690 |
4,630 |
4,645 |
-0.64% |
139,700 |
2021/1/4 |
4,700 |
4,700 |
4,655 |
4,675 |
-0.11% |
119,100 |
2020/12/30 |
4,700 |
4,705 |
4,660 |
4,680 |
-0.85% |
158,300 |
2020/12/29 |
4,700 |
4,720 |
4,670 |
4,720 |
+1.07% |
194,100 |
2020/12/28 |
4,710 |
4,740 |
4,665 |
4,670 |
-0.53% |
117,200 |
2020/12/25 |
4,715 |
4,725 |
4,675 |
4,695 |
+0.32% |
91,300 |
2020/12/24 |
4,650 |
4,695 |
4,630 |
4,680 |
+0.75% |
125,200 |
2020/12/23 |
4,675 |
4,690 |
4,630 |
4,645 |
-0.21% |
114,900 |
2020/12/22 |
4,695 |
4,700 |
4,635 |
4,655 |
-1.38% |
154,700 |
2020/12/21 |
4,700 |
4,760 |
4,690 |
4,720 |
-0.42% |
104,600 |
2020/12/18 |
4,680 |
4,740 |
4,680 |
4,740 |
+1.28% |
143,600 |
2020/12/17 |
4,750 |
4,750 |
4,670 |
4,680 |
-2.19% |
210,600 |
2020/12/16 |
4,855 |
4,870 |
4,765 |
4,785 |
-1.75% |
216,700 |
2020/12/15 |
4,920 |
4,950 |
4,870 |
4,870 |
-0.81% |
132,100 |
2020/12/14 |
4,865 |
4,940 |
4,855 |
4,910 |
+0.72% |
113,800 |
2020/12/11 |
4,840 |
4,875 |
4,805 |
4,875 |
+0.31% |
125,400 |
2020/12/10 |
4,865 |
4,865 |
4,805 |
4,860 |
-0.61% |
115,100 |
2020/12/9 |
4,765 |
4,900 |
4,760 |
4,890 |
+3.16% |
185,800 |
2020/12/8 |
4,705 |
4,755 |
4,675 |
4,740 |
+0.42% |
125,500 |
2020/12/7 |
4,785 |
4,785 |
4,715 |
4,720 |
-0.74% |
101,800 |
2020/12/4 |
4,745 |
4,785 |
4,745 |
4,755 |
+0.21% |
87,300 |
2020/12/3 |
4,775 |
4,790 |
4,730 |
4,745 |
-0.63% |
156,700 |
2020/12/2 |
4,735 |
4,800 |
4,695 |
4,775 |
+1.17% |
175,100 |
2020/12/1 |
4,730 |
4,765 |
4,690 |
4,720 |
+0.11% |
174,100 |
2020/11/30 |
4,850 |
4,850 |
4,690 |
4,715 |
-2.18% |
271,200 |
2020/11/27 |
4,800 |
4,840 |
4,790 |
4,820 |
+0.63% |
184,600 |
2020/11/26 |
4,755 |
4,800 |
4,735 |
4,790 |
-0.31% |
128,100 |
2020/11/25 |
4,830 |
4,885 |
4,805 |
4,805 |
+0.84% |
192,000 |
2020/11/24 |
4,740 |
4,785 |
4,740 |
4,765 |
+1.38% |
146,700 |
2020/11/20 |
4,710 |
4,735 |
4,690 |
4,700 |
+0.43% |
111,400 |
2020/11/19 |
4,735 |
4,745 |
4,650 |
4,680 |
-1.16% |
211,600 |
2020/11/18 |
4,785 |
4,800 |
4,735 |
4,735 |
-0.84% |
223,600 |
2020/11/17 |
4,815 |
4,825 |
4,750 |
4,775 |
-0.21% |
230,500 |
2020/11/16 |
4,810 |
4,820 |
4,750 |
4,785 |
-0.42% |
321,600 |
2020/11/13 |
4,885 |
4,910 |
4,765 |
4,805 |
-3.03% |
307,700 |
2020/11/12 |
4,955 |
4,965 |
4,865 |
4,955 |
-1.88% |
259,100 |
2020/11/11 |
5,120 |
5,140 |
5,020 |
5,050 |
+0.60% |
190,100 |
2020/11/10 |
5,200 |
5,230 |
5,000 |
5,020 |
-4.38% |
346,500 |
2020/11/9 |
5,250 |
5,280 |
5,180 |
5,250 |
-0.94% |
166,500 |
2020/11/6 |
5,270 |
5,310 |
5,230 |
5,300 |
+0.38% |
148,000 |
2020/11/5 |
5,220 |
5,280 |
5,190 |
5,280 |
+2.13% |
174,500 |
2020/11/4 |
5,160 |
5,180 |
5,110 |
5,170 |
+1.37% |
153,500 |
2020/11/2 |
5,060 |
5,150 |
5,060 |
5,100 |
+1.39% |
109,800 |
2020/10/30 |
5,140 |
5,140 |
5,020 |
5,030 |
-1.57% |
143,100 |
2020/10/29 |
5,060 |
5,170 |
5,050 |
5,110 |
+0.59% |
109,700 |
2020/10/28 |
5,080 |
5,110 |
5,050 |
5,080 |
-0.59% |
100,700 |
2020/10/27 |
5,130 |
5,140 |
5,040 |
5,110 |
-0.39% |
122,700 |
2020/10/26 |
5,150 |
5,190 |
5,080 |
5,130 |
+0.20% |
134,400 |
2020/10/23 |
5,120 |
5,160 |
5,090 |
5,120 |
+1.59% |
124,800 |
2020/10/22 |
5,080 |
5,090 |
5,020 |
5,040 |
-1.56% |
102,000 |
2020/10/21 |
5,030 |
5,150 |
5,030 |
5,120 |
+1.79% |
111,200 |
2020/10/20 |
5,110 |
5,160 |
5,030 |
5,030 |
-1.57% |
164,400 |
2020/10/19 |
5,050 |
5,120 |
5,050 |
5,110 |
+1.79% |
124,400 |
2020/10/16 |
5,020 |
5,070 |
5,000 |
5,020 |
+0.50% |
96,500 |
2020/10/15 |
5,060 |
5,090 |
4,990 |
4,995 |
-1.28% |
112,700 |
2020/10/14 |
5,060 |
5,110 |
5,050 |
5,060 |
-0.39% |
112,200 |
2020/10/13 |
5,090 |
5,100 |
5,060 |
5,080 |
+0.00% |
88,100 |
2020/10/12 |
5,070 |
5,090 |
5,050 |
5,080 |
-0.39% |
114,800 |
2020/10/9 |
5,160 |
5,170 |
5,050 |
5,100 |
-0.58% |
155,400 |
2020/10/8 |
5,170 |
5,180 |
5,100 |
5,130 |
-0.39% |
200,300 |
2020/10/7 |
5,180 |
5,180 |
5,140 |
5,150 |
-0.77% |
93,700 |
2020/10/6 |
5,190 |
5,200 |
5,140 |
5,190 |
+1.57% |
146,100 |
2020/10/5 |
5,060 |
5,180 |
5,050 |
5,110 |
-0.20% |
192,400 |
2020/10/2 |
5,280 |
5,290 |
5,100 |
5,120 |
-3.58% |
244,600 |
2020/9/30 |
5,430 |
5,440 |
5,300 |
5,310 |
-2.39% |
216,700 |
2020/9/29 |
5,490 |
5,540 |
5,360 |
5,440 |
-3.37% |
204,600 |
2020/9/28 |
5,600 |
5,640 |
5,520 |
5,630 |
+1.08% |
180,300 |
|