日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2021/6/28 |
3,040 |
3,120 |
3,035 |
3,040 |
+0.16% |
43,500 |
2021/6/25 |
3,010 |
3,035 |
3,010 |
3,035 |
+0.66% |
7,300 |
2021/6/24 |
3,020 |
3,035 |
3,010 |
3,015 |
-0.33% |
11,400 |
2021/6/23 |
3,015 |
3,075 |
3,015 |
3,025 |
-0.98% |
18,700 |
2021/6/22 |
3,040 |
3,065 |
3,000 |
3,055 |
+1.50% |
35,600 |
2021/6/21 |
2,911 |
3,025 |
2,892 |
3,010 |
+2.49% |
67,600 |
2021/6/18 |
2,965 |
2,981 |
2,937 |
2,937 |
+0.72% |
20,000 |
2021/6/17 |
2,935 |
2,936 |
2,914 |
2,916 |
-1.55% |
11,800 |
2021/6/16 |
2,950 |
2,962 |
2,913 |
2,962 |
+0.03% |
28,900 |
2021/6/15 |
2,910 |
2,974 |
2,888 |
2,961 |
+1.51% |
27,200 |
2021/6/14 |
2,935 |
2,935 |
2,899 |
2,917 |
-0.34% |
10,900 |
2021/6/11 |
2,974 |
2,974 |
2,927 |
2,927 |
-1.01% |
18,000 |
2021/6/10 |
2,950 |
2,963 |
2,935 |
2,957 |
+0.24% |
17,400 |
2021/6/9 |
2,946 |
2,975 |
2,916 |
2,950 |
+0.55% |
20,500 |
2021/6/8 |
2,865 |
2,950 |
2,861 |
2,934 |
+3.06% |
38,800 |
2021/6/7 |
2,838 |
2,865 |
2,833 |
2,847 |
+0.39% |
23,100 |
2021/6/4 |
2,810 |
2,838 |
2,780 |
2,836 |
+0.57% |
43,100 |
2021/6/3 |
2,855 |
2,871 |
2,806 |
2,820 |
-1.12% |
67,400 |
2021/6/2 |
2,912 |
2,920 |
2,843 |
2,852 |
-3.68% |
74,400 |
2021/6/1 |
2,921 |
2,974 |
2,882 |
2,961 |
+1.16% |
56,400 |
2021/5/31 |
3,015 |
3,015 |
2,907 |
2,927 |
-2.60% |
75,600 |
2021/5/28 |
3,030 |
3,035 |
2,975 |
3,005 |
-0.33% |
60,900 |
2021/5/27 |
3,075 |
3,080 |
3,015 |
3,015 |
-1.95% |
31,000 |
2021/5/26 |
3,135 |
3,140 |
3,075 |
3,075 |
-2.38% |
24,000 |
2021/5/25 |
3,170 |
3,190 |
3,150 |
3,150 |
-1.10% |
17,800 |
2021/5/24 |
3,150 |
3,210 |
3,150 |
3,185 |
+1.11% |
25,300 |
2021/5/21 |
3,095 |
3,170 |
3,095 |
3,150 |
+1.78% |
24,300 |
2021/5/20 |
3,115 |
3,120 |
3,075 |
3,095 |
+0.32% |
12,600 |
2021/5/19 |
3,090 |
3,130 |
3,075 |
3,085 |
-0.96% |
23,400 |
2021/5/18 |
3,105 |
3,140 |
3,100 |
3,115 |
-0.16% |
20,900 |
2021/5/17 |
3,195 |
3,235 |
3,095 |
3,120 |
-2.19% |
41,400 |
2021/5/14 |
3,220 |
3,250 |
3,170 |
3,190 |
+1.27% |
34,700 |
2021/5/13 |
3,205 |
3,230 |
3,140 |
3,150 |
-2.17% |
45,000 |
2021/5/12 |
3,215 |
3,285 |
3,185 |
3,220 |
+0.47% |
49,500 |
2021/5/11 |
3,320 |
3,320 |
3,200 |
3,205 |
-4.04% |
50,800 |
2021/5/10 |
3,250 |
3,340 |
3,110 |
3,340 |
+2.93% |
149,600 |
2021/5/7 |
3,300 |
3,340 |
3,235 |
3,245 |
-1.22% |
69,500 |
2021/5/6 |
3,280 |
3,310 |
3,265 |
3,285 |
+0.92% |
38,600 |
2021/4/30 |
3,295 |
3,310 |
3,255 |
3,255 |
-0.31% |
37,700 |
2021/4/28 |
3,270 |
3,295 |
3,250 |
3,265 |
+0.31% |
19,400 |
2021/4/27 |
3,285 |
3,300 |
3,255 |
3,255 |
-0.91% |
25,400 |
2021/4/26 |
3,280 |
3,300 |
3,235 |
3,285 |
-0.45% |
29,000 |
2021/4/23 |
3,230 |
3,305 |
3,225 |
3,300 |
+1.54% |
26,300 |
2021/4/22 |
3,235 |
3,295 |
3,235 |
3,250 |
+0.93% |
26,900 |
2021/4/21 |
3,295 |
3,300 |
3,220 |
3,220 |
-3.59% |
38,200 |
2021/4/20 |
3,315 |
3,360 |
3,280 |
3,340 |
-0.30% |
26,200 |
2021/4/19 |
3,300 |
3,350 |
3,295 |
3,350 |
+1.36% |
28,000 |
2021/4/16 |
3,325 |
3,325 |
3,280 |
3,305 |
+0.61% |
16,000 |
2021/4/15 |
3,325 |
3,325 |
3,270 |
3,285 |
-1.35% |
18,400 |
2021/4/14 |
3,310 |
3,330 |
3,305 |
3,330 |
+0.60% |
18,100 |
2021/4/13 |
3,315 |
3,345 |
3,310 |
3,310 |
-0.15% |
19,400 |
2021/4/12 |
3,330 |
3,335 |
3,270 |
3,315 |
+0.00% |
27,400 |
2021/4/9 |
3,265 |
3,335 |
3,250 |
3,315 |
+3.76% |
52,600 |
2021/4/8 |
3,250 |
3,275 |
3,195 |
3,195 |
-2.89% |
30,400 |
2021/4/7 |
3,225 |
3,370 |
3,225 |
3,290 |
+3.62% |
55,400 |
2021/4/6 |
3,320 |
3,320 |
3,175 |
3,175 |
-4.08% |
78,000 |
2021/4/5 |
3,395 |
3,410 |
3,300 |
3,310 |
-2.22% |
51,400 |
2021/4/2 |
3,300 |
3,395 |
3,265 |
3,385 |
+3.99% |
94,000 |
2021/4/1 |
3,275 |
3,285 |
3,220 |
3,255 |
+0.77% |
29,900 |
2021/3/31 |
3,245 |
3,280 |
3,215 |
3,230 |
-0.15% |
21,600 |
2021/3/30 |
3,285 |
3,325 |
3,230 |
3,235 |
-1.52% |
29,000 |
2021/3/29 |
3,315 |
3,360 |
3,235 |
3,285 |
-0.45% |
78,100 |
2021/3/26 |
3,165 |
3,300 |
3,165 |
3,300 |
+5.26% |
53,800 |
2021/3/25 |
3,155 |
3,165 |
3,105 |
3,135 |
-0.63% |
31,000 |
2021/3/24 |
3,200 |
3,200 |
3,145 |
3,155 |
-2.47% |
36,600 |
2021/3/23 |
3,290 |
3,290 |
3,215 |
3,235 |
-1.22% |
31,200 |
2021/3/22 |
3,220 |
3,280 |
3,205 |
3,275 |
+1.08% |
29,100 |
2021/3/19 |
3,160 |
3,240 |
3,145 |
3,240 |
+1.25% |
37,000 |
2021/3/18 |
3,240 |
3,240 |
3,160 |
3,200 |
-1.39% |
45,200 |
2021/3/17 |
3,215 |
3,260 |
3,205 |
3,245 |
+1.25% |
37,900 |
2021/3/16 |
3,255 |
3,280 |
3,205 |
3,205 |
-2.58% |
37,600 |
2021/3/15 |
3,300 |
3,305 |
3,250 |
3,290 |
-0.30% |
27,800 |
2021/3/12 |
3,295 |
3,320 |
3,250 |
3,300 |
+0.15% |
41,300 |
2021/3/11 |
3,250 |
3,310 |
3,225 |
3,295 |
+1.85% |
46,300 |
2021/3/10 |
3,230 |
3,245 |
3,205 |
3,235 |
+1.25% |
32,500 |
2021/3/9 |
3,095 |
3,210 |
3,075 |
3,195 |
+1.91% |
55,700 |
2021/3/8 |
3,055 |
3,165 |
3,055 |
3,135 |
+2.96% |
62,100 |
2021/3/5 |
3,010 |
3,045 |
2,956 |
3,045 |
+0.16% |
54,600 |
2021/3/4 |
3,060 |
3,060 |
3,010 |
3,040 |
-1.30% |
28,100 |
2021/3/3 |
3,095 |
3,095 |
3,045 |
3,080 |
-0.65% |
25,400 |
2021/3/2 |
3,135 |
3,190 |
3,070 |
3,100 |
-0.48% |
53,100 |
2021/3/1 |
3,175 |
3,185 |
3,110 |
3,115 |
-0.16% |
40,500 |
2021/2/26 |
3,170 |
3,205 |
3,120 |
3,120 |
-2.95% |
36,300 |
2021/2/25 |
3,225 |
3,240 |
3,185 |
3,215 |
+1.10% |
17,800 |
2021/2/24 |
3,245 |
3,245 |
3,165 |
3,180 |
-2.75% |
25,100 |
2021/2/22 |
3,215 |
3,270 |
3,185 |
3,270 |
+2.67% |
25,200 |
2021/2/19 |
3,220 |
3,220 |
3,150 |
3,185 |
-2.30% |
67,700 |
2021/2/18 |
3,315 |
3,315 |
3,230 |
3,260 |
-1.36% |
49,800 |
2021/2/17 |
3,270 |
3,315 |
3,235 |
3,305 |
+1.38% |
54,200 |
2021/2/16 |
3,205 |
3,285 |
3,205 |
3,260 |
+2.03% |
60,700 |
2021/2/15 |
3,155 |
3,250 |
3,120 |
3,195 |
+1.43% |
80,000 |
2021/2/12 |
3,140 |
3,160 |
3,110 |
3,150 |
-0.47% |
38,500 |
2021/2/10 |
3,095 |
3,185 |
3,080 |
3,165 |
+2.93% |
57,000 |
2021/2/9 |
3,010 |
3,090 |
2,998 |
3,075 |
+1.49% |
60,600 |
2021/2/8 |
3,005 |
3,050 |
3,005 |
3,030 |
+0.00% |
42,400 |
2021/2/5 |
3,050 |
3,080 |
3,000 |
3,030 |
-0.33% |
55,400 |
2021/2/4 |
3,120 |
3,120 |
3,025 |
3,040 |
-2.88% |
83,200 |
2021/2/3 |
3,160 |
3,170 |
3,115 |
3,130 |
-0.79% |
57,600 |
2021/2/2 |
3,310 |
3,335 |
3,145 |
3,155 |
-3.22% |
225,300 |
2021/2/1 |
3,145 |
3,285 |
3,145 |
3,260 |
+3.16% |
81,800 |
2021/1/29 |
3,240 |
3,275 |
3,135 |
3,160 |
-1.56% |
61,600 |
2021/1/28 |
3,175 |
3,240 |
3,160 |
3,210 |
-0.62% |
74,900 |
2021/1/27 |
3,215 |
3,265 |
3,215 |
3,230 |
+0.62% |
27,700 |
2021/1/26 |
3,280 |
3,280 |
3,210 |
3,210 |
-1.83% |
26,500 |
2021/1/25 |
3,190 |
3,270 |
3,190 |
3,270 |
+2.99% |
41,500 |
2021/1/22 |
3,175 |
3,195 |
3,160 |
3,175 |
+0.00% |
28,000 |
2021/1/21 |
3,175 |
3,210 |
3,165 |
3,175 |
+0.32% |
28,400 |
2021/1/20 |
3,180 |
3,195 |
3,165 |
3,165 |
-0.31% |
21,600 |
2021/1/19 |
3,170 |
3,210 |
3,165 |
3,175 |
+0.00% |
21,500 |
2021/1/18 |
3,180 |
3,195 |
3,160 |
3,175 |
-0.63% |
29,200 |
2021/1/15 |
3,160 |
3,215 |
3,150 |
3,195 |
+1.11% |
39,700 |
2021/1/14 |
3,200 |
3,200 |
3,155 |
3,160 |
-1.71% |
56,200 |
2021/1/13 |
3,240 |
3,255 |
3,215 |
3,215 |
-0.46% |
24,500 |
2021/1/12 |
3,250 |
3,265 |
3,225 |
3,230 |
-1.52% |
27,200 |
2021/1/8 |
3,230 |
3,285 |
3,215 |
3,280 |
+1.86% |
47,100 |
2021/1/7 |
3,245 |
3,255 |
3,210 |
3,220 |
+0.47% |
32,500 |
2021/1/6 |
3,210 |
3,260 |
3,195 |
3,205 |
-0.16% |
39,300 |
2021/1/5 |
3,180 |
3,215 |
3,150 |
3,210 |
+0.78% |
35,000 |
2021/1/4 |
3,225 |
3,225 |
3,135 |
3,185 |
-0.31% |
36,000 |
2020/12/30 |
3,200 |
3,225 |
3,135 |
3,195 |
+0.16% |
47,200 |
2020/12/29 |
3,070 |
3,200 |
3,060 |
3,190 |
+3.24% |
70,100 |
2020/12/28 |
3,190 |
3,190 |
3,080 |
3,090 |
-1.90% |
116,400 |
2020/12/25 |
3,150 |
3,180 |
3,120 |
3,150 |
+0.80% |
57,200 |
|