東証二部・JASDAQ・マザーズについて
かぶー
日本の新興市場の株価指数をチェック！新興市場は個人投資家主体の市場、どんな特徴があるのかな？解説を読んでね！
東証二部の見方をわかりやすく簡単に解説
東証二部とは、東京証券取引所二部市場のことです。東証二部に上場している内国普通株式全銘柄を対象とした株価指数が「東証第二部株価指数（略称：東証二部指数）」です（普通株式とは、株主の権利が一切限定されていない株式です。日本の証券取引所で取引されているほどんどが普通株式です）。当ページの「東証二部」は、この「東証第二部株価指数（東証二部指数）」の推移を掲載しています。東証二部の企業は、東証一部（東京証券取引所一部市場）の上場を目指す企業が多く、東証一部上場企業に比べて規模が小さく、内需系の企業が多いのが特徴です。個人投資家中心の市場ですので東証一部の相場とは異なる動きをしやすい傾向があります。
JASDAQ（ジャスダック）の見方をわかりやすく簡単に解説
JASDAQ（ジャスダック）とは、東京証券取引所が運営するベンチャー企業（新興企業）向けの株式市場です。当ページの「JASDAQ」の推移は、JASDAQ市場に上場している日本銀行・整理銘柄・REIT・外国株を除く、JASDAQ市場上場全銘柄の単純平均を修正平均した「JASDAQ平均（日経ジャスダック平均株価）」の推移を掲載しています。
JASDAQは主に個人投資家主体の市場で、JASDAQの市場規模は東証二部より大きくなっています。出来高が少ない銘柄が多く、値動きが軽いのが特徴で、トレンドが比較的長引きやすい傾向があります。
マザーズの見方をわかりやすく簡単に解説
マザーズとは、東京証券取引所が運営するベンチャー企業（新興企業）向けの株式市場です。当ページの「マザーズ」の推移は、マザーズ市場に上場している内国普通株式全銘柄を対象とした株価指数である「東証マザーズ指数」の推移を掲載しています。
マザーズは、上場基準が東証一部や東証二部に比べて緩く、赤字企業でも高い技術や将来の成長性があれば上場できる特徴あがあります。そのため情報公開は厳しく要求され、投資家はその情報からリスクの高い投資を行っています。ハイリスクハイリターンの市場で、投資判断は投資家に委ねられています。
マザーズ市場の時価総額の3割以上を占めるのは時価総額上位5社ですので、それらの銘柄の動きが東証マザーズ指数の動きを決定づける面があります。マザーズはシェアの70％が個人投資家ですので、マザーズの動きを見れば、個人投資家が買い向かっているのか売り向かっているのかを把握することができるため、東証マザーズ指数は個人投資家の動向を計る指標として使われることが多いです。
チャート
東証二部のチャート（現在）
- 拡大表示はこちら
- すべてのチャートは拡大表示することができます。拡大されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されます。
東証二部（各年比較チャート・過去データ）
- 「各年比較チャート」は、一年ごとに区切ったチャートです。過去の各年の傾向を比較して見ていただくことができます。
- 「前へ」をクリックすれば前の年のチャートが表示され、「次へ」をクリックすれば次の年のチャートが表示されます。チャートの下に「〇〇〇〇年」の表記がありますので、そちらで何年のチャートが表示されているかをご確認いただくことができます。
- チャートをクリックすれば（スマホの場合はタップ）、チャートが拡大表示されます。拡大表示されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されますので、過去のデータが見たい方はそちらでご確認いただくことができます。
JASDAQのチャート（現在）
JASDAQ（各年比較チャート・過去データ）
マザーズのチャート（現在）
マザーズ（各年比較チャート・過去データ）
時系列
2021年
表の右側が画面に入りきっていない場合は、水平スクロールをご利用ください（スマホの場合は表を横スライド）。パソコンの水平スクロールの方法は以下（Windowsの場合もMacの場合も同様です）。
- shiftを押しながらマウスのホイールを上下
| 日付 | 東証二部 | 前日比 | 前日比％ | JASDAQ | 前日比 | 前日比% | マザーズ | 前日比 | 前日比％ |
|---|---|---|---|---|---|---|---|---|---|
| 09.24 | 7,800.46 | +92.44 | +1.20% | 4,089.36 | +45.96 | +1.14% | 1,163.41 | +35.60 | +3.16% |
| 09.22 | 7,708.02 | -38.51 | -0.50% | 4,043.40 | -20.76 | -0.51% | 1,127.81 | -10.88 | -0.96% |
| 09.21 | 7,746.53 | -91.37 | -1.17% | 4,064.16 | -19.94 | -0.49% | 1,138.69 | -26.43 | -2.27% |
| 09.17 | 7,837.90 | +32.31 | +0.41% | 4,084.10 | +22.67 | +0.56% | 1,165.12 | +23.84 | +2.09% |
| 09.16 | 7,805.59 | -40.60 | -0.52% | 4,061.43 | -46.09 | -1.12% | 1,141.28 | -43.26 | -3.65% |
| 09.15 | 7,846.19 | -48.97 | -0.62% | 4,107.52 | -6.42 | -0.16% | 1,184.54 | -3.29 | -0.28% |
| 09.14 | 7,895.16 | +47.44 | +0.60% | 4,113.94 | +15.60 | +0.38% | 1,187.83 | +6.01 | +0.51% |
| 09.13 | 7,847.72 | +36.72 | +0.47% | 4,098.34 | -2.69 | -0.07% | 1,181.82 | +4.02 | +0.34% |
| 09.10 | 7,811.00 | +56.21 | +0.72% | 4,101.03 | +38.42 | +0.95% | 1,177.80 | +28.23 | +2.46% |
| 09.09 | 7,754.79 | -2.30 | -0.03% | 4,062.41 | -3.28 | -0.08% | 1,149.57 | -8.26 | -0.71% |
| 09.08 | 7,757.09 | +11.52 | +0.15% | 4,065.69 | +25.73 | +0.64% | 1,157.83 | +8.97 | +0.78% |
| 09.07 | 7,745.57 | +5.34 | +0.07% | 4,039.96 | -4.09 | -0.10% | 1,148.86 | +13.00 | +1.14% |
| 09.06 | 7,740.23 | +27.39 | +0.36% | 4,044.05 | +25.15 | +0.63% | 1,135.86 | +18.65 | +1.67% |
| 09.03 | 7,712.84 | +30.47 | +0.40% | 4,018.90 | +26.24 | +0.66% | 1,117.21 | -3.22 | -0.29% |
| 09.02 | 7,682.37 | -9.03 | -0.12% | 3,992.66 | -2.13 | -0.05% | 1,120.43 | -15.83 | -1.39% |
| 09.01 | 7,691.40 | +28.95 | +0.38% | 3,994.79 | +10.20 | +0.26% | 1,136.26 | +0.85 | +0.07% |
| 08.31 | 7,662.45 | +33.30 | +0.44% | 3,984.59 | +20.48 | +0.52% | 1,135.41 | +20.78 | +1.86% |
| 08.30 | 7,629.15 | +80.75 | +1.07% | 3,964.11 | +32.14 | +0.82% | 1,114.63 | +22.11 | +2.02% |
| 08.27 | 7,548.40 | -11.44 | -0.15% | 3,931.97 | -2.37 | -0.06% | 1,092.52 | -3.18 | -0.29% |
| 08.26 | 7,559.84 | +17.89 | +0.24% | 3,934.34 | +21.68 | +0.55% | 1,095.70 | +13.05 | +1.21% |
| 08.25 | 7,541.95 | +22.21 | +0.30 | 3,912.66 | +7.45 | +0.19% | 1,082.65 | +10.05 | +0.94% |
| 08.24 | 7,519.74 | +84.76 | +1.14% | 3,905.21 | +35.45 | +0.92% | 1,072.60 | +8.11 | +0.76% |
| 08.23 | 7,434.98 | +78.94 | +1.07% | 3,869.76 | +28.32 | +0.74% | 1,064.49 | +29.68 | +2.87% |
| 08.20 | 7,356.04 | -100.47 | -1.35% | 3,841.44 | -33.71 | -0.87% | 1,034.81 | +0.95 | +0.09% |
| 08.19 | 7,456.51 | -72.11 | -0.96% | 3,875.15 | -29.12 | -0.75% | 1,033.86 | -4.55 | -0.44% |
| 08.18 | 7,528.62 | +30.52 | +0.41% | 3,904.27 | +11.89 | +0.31% | 1,038.41 | +29.02 | +2.88% |
| 08.17 | 7,498.10 | -92.54 | -1.22% | 3,892.38 | -46.85 | -1.19% | 1,009.39 | -21.23 | -2.06% |
| 08.16 | 7,590.64 | -62.17 | -0.81% | 3,939.23 | -20.83 | -0.53% | 1,030.62 | -38.38 | -3.59% |
| 08.13 | 7,652.81 | +1.70 | +0.02% | 3,960.06 | +12.65 | +0.32% | 1,069.00 | -7.32 | -0.68% |
| 08.12 | 7,651.11 | +0.54 | +0.01% | 3,947.41 | +4.63 | +0.12% | 1,076.32 | -12.40 | -1.14% |
| 08.11 | 7,650.57 | +31.80 | +0.42% | 3,942.78 | +7.55 | +0.19% | 1,088.72 | +5.50 | +0.51% |
| 08.10 | 7,618.77 | +16.50 | +0.22% | 3,935.23 | +32.80 | +0.84% | 1,083.22 | +18.48 | +1.74% |
| 08.06 | 7,602.27 | +14.61 | +0.19% | 3,902.43 | -16.50 | -0.42% | 1,064.74 | +1.83 | +0.17% |
| 08.05 | 7,587.66 | -45.62 | -0.60% | 3,918.93 | -16.24 | -0.41% | 1,062.91 | -8.31 | -0.78% |
| 08.04 | 7,633.28 | -38.96 | -0.51% | 3,935.17 | -42.10 | -1.06% | 1,071.22 | -14.31 | -1.32% |
| 08.03 | 7,672.24 | -12.01 | -0.16% | 3,977.27 | +12.20 | +0.31% | 1,085.53 | -2.81 | -0.26% |
| 08.02 | 7,684.25 | +6.10 | +0.08% | 3,965.07 | +11.92 | +0.30% | 1,088.34 | +3.00 | +0.28% |
| 07.30 | 7,678.15 | -74.05 | -0.96% | 3,953.15 | -26.65 | -0.67% | 1,085.34 | -29.33 | -2.63% |
| 07.29 | 7,752.20 | +21.68 | +0.28% | 3,979.80 | +22.91 | +0.58% | 1,114.67 | +17.37 | +1.58% |
| 07.28 | 7,730.52 | -68.28 | -0.88% | 3,956.89 | -38.12 | -0.95% | 1,097.30 | -39.62 | -3.48% |
| 07.27 | 7,798.80 | +1.73 | +0.02% | 3,995.01 | +10.05 | +0.25% | 1,136.92 | -5.12 | -0.45% |
| 07.26 | 7,797.07 | +84.65 | +1.10% | 3,984.96 | +22.67 | +0.57% | 1,142.04 | +4.05 | +0.36% |
| 07.21 | 7,712.42 | +32.07 | +0.42% | 3,962.29 | +8.75 | +0.22% | 1,137.99 | +9.29 | +0.82% |
| 07.20 | 7,680.35 | -54.62 | -0.71% | 3,953.54 | -17.54 | -0.44% | 1,128.70 | -8.29 | -0.73% |
| 07.19 | 7,734.97 | -48.42 | -0.62% | 3,971.08 | -20.30 | -0.51% | 1,136.99 | -21.71 | -1.87% |
| 07.16 | 7,783.39 | +28.41 | +0.37% | 3,991.38 | +10.16 | +0.26% | 1,158.70 | -2.00 | -0.17% |
| 07.15 | 7,754.98 | -39.01 | -0.50% | 3,981.22 | -14.47 | -0.36% | 1,160.70 | -23.13 | -1.95% |
| 07.14 | 7,793.99 | -0.14 | 0.00% | 3,995.69 | -0.17 | 0.00% | 1,183.83 | +5.94 | +0.50% |
| 07.13 | 7,794.13 | +40.92 | +0.53% | 3,995.86 | +14.76 | +0.37% | 1,177.89 | -5.78 | -0.49% |
| 07.12 | 7,753.21 | +74.83 | +0.97% | 3,981.10 | +27.82 | +0.70% | 1,183.67 | +15.37 | +1.32% |
| 07.09 | 7,678.38 | +11.92 | +0.16% | 3,953.38 | +2.69 | +0.07% | 1,168.30 | +9.22 | +0.80% |
| 07.08 | 7,666.46 | -54.62 | -0.71% | 3,950.59 | -26.83 | -0.67% | 1,159.08 | -22.34 | -1.89% |
| 07.07 | 7,721.08 | -18.75 | -0.24% | 3,977.42 | -12.13 | -0.30% | 1,181.42 | -7.11 | -0.60% |
| 07.06 | 7,739.83 | +38.43 | +0.50% | 3,989.55 | +6.61 | +0.17% | 1,188.53 | -2.30 | -0.19% |
| 07.05 | 7,701.40 | +12.25 | +0.16% | 3,982.94 | -1.19 | -0.03% | 1,190.83 | -9.54 | -0.79% |
| 07.02 | 7,689.15 | +45.30 | +0.59% | 3,984.13 | +6.86 | +0.17% | 1,200.37 | +0.16 | +0.01% |
| 07.01 | 7,643.85 | -31.75 | -0.41% | 3,977.27 | -20.23 | -0.51% | 1,200.21 | -7.25 | -0.60% |
| 06.30 | 7,675.601 | -13.76 | -0.18% | 3,997.50 | +11.02 | +0.28% | 1,207.46 | +1.92 | +0.16% |
| 06.29 | 7,689.36 | -40.65 | -0.53% | 3,986.48 | -9.26 | -0.23% | 1,205.54 | -1.50 | -0.12% |
| 06.28 | 7,730.01 | +44.87 | +0.58% | 3,995.74 | +27.82 | +0.70% | 1,207.04 | +10.36 | +0.87% |
| 06.25 | 7,685.14 | +68.04 | +0.89% | 3,967.92 | +15.79 | +0.40% | 1,196.68 | +15.44 | +1.31% |
| 06.24 | 7,617.10 | +5.55 | +0.07% | 3,952.13 | -7.40 | -0.19% | 1,181.24 | +0.75 | +0.06% |
| 06.23 | 7,611.55 | +14.68 | +0.19% | 3,959.53 | +10.40 | +0.26% | 1,180.49 | +10.36 | +0.89% |
| 06.22 | 7,596.87 | +92.51 | +1.23% | 3,949.13 | +36.44 | +0.93% | 1,170.13 | +14.36 | +1.24% |
| 06.21 | 7,504.36 | -91.82 | -1.21% | 3,912.69 | -49.43 | -1.25% | 1,155.77 | -21.40 | -1.82% |
| 06.18 | 7,596.18 | -63.04 | -0.82% | 3,962.12 | -12.07 | -0.30% | 1,177.17 | -5.48 | -0.46% |
| 06.17 | 7,659.22 | +11.69 | +0.15% | 3,974.19 | +3.96 | +0.10% | 1,182.65 | -20.39 | -1.69% |
| 06.16 | 7,647.53 | +24.88 | +0.33% | 3,970.23 | +7.70 | +0.19% | 1,203.04 | -1.59 | -0.13% |
| 06.15 | 7,622.65 | +15.43 | +0.20% | 3,962.53 | +6.14 | +0.16% | 1,204.63 | +5.91 | +0.49% |
| 06.14 | 7,607.22 | +26.00 | +0.34% | 3,956.39 | +18.76 | +0.48% | 1,198.72 | +16.35 | +1.38% |
| 06.11 | 7,581.22 | -7.69 | -0.10% | 3,937.63 | -2.97 | -0.08% | 1,182.37 | +1.16 | +0.10% |
| 06.10 | 7,588.91 | +2.39 | +0.03% | 3,940.60 | +7.89 | +0.20% | 1,181.21 | +7.03 | +0.60% |
| 06.09 | 7,586.52 | +6.63 | +0.09% | 3,932.71 | -1.70 | -0.04% | 1,174.18 | +14.15 | +1.22% |
| 06.08 | 7,579.89 | +31.72 | +0.42% | 3,934.41 | +10.33 | +0.26% | 1,160.03 | +25.70 | +2.27% |
| 06.07 | 7,548.17 | +5.29 | +0.07% | 3,924.08 | +12.75 | +0.33% | 1,134.33 | +14.60 | +1.30% |
| 06.04 | 7,542.88 | +14.62 | +0.19% | 3,911.33 | -0.18 | 0.00% | 1,119.73 | -21.72 | -1.90% |
| 06.03 | 7,528.26 | +17.79 | +0.24% | 3,911.51 | +13.74 | +0.35% | 1,141.45 | +5.65 | +0.50% |
| 06.02 | 7,510.47 | +32.72 | +0.44% | 3,897.77 | +1.01 | +0.03% | 1,135.80 | -5.94 | -0.52% |
| 06.01 | 7,477.75 | +19.48 | +0.26% | 3,896.76 | +5.99 | +0.15% | 1,141.74 | -8.32 | -0.72% |
| 05.31 | 7,458.27 | +12.15 | +0.16% | 3,890.77 | +8.12 | +0.21% | 1,150.06 | +4.87 | +0.43% |
| 05.28 | 7,446.12 | +32.12 | +0.43％ | 3,882.65 | +10.05 | +0.26％ | 1,145.19 | -0.69 | -0.06% |
| 05.27 | 7,414.00 | -16.49 | -0.22% | 3,872.60 | +1.23 | +0.03% | 1,145.88 | -2.70 | -0.24% |
| 05.26 | 7,430.49 | +3.32 | +0.04% | 3,871.37 | -2.81 | -0.07% | 1,148.58 | +15.10 | +1.33% |
| 05.25 | 7,427.17 | +26.62 | +0.36% | 3,874.18 | +17.64 | +0.46% | 1,133.48 | +25.13 | +2.27% |
| 05.24 | 7,400.55 | +31.74 | +0.43% | 3,856.54 | +1.58 | +0.04% | 1,108.35 | -20.31 | -1.80% |
| 05.21 | 7,368.81 | -1.47 | -0.02% | 3,854.96 | +14.84 | +0.39% | 1,128.66 | +24.91 | +2.26% |
| 05.20 | 7,370.28 | +46.91 | +0.64% | 3,840.12 | +26.86 | +0.70% | 1,103.75 | +11.68 | +1.07% |
| 05.19 | 7,323.37 | -1.23 | -0.02% | 3,813.26 | +11.82 | +0.31% | 1,092.07 | +22.57 | +2.11% |
| 05.18 | 7,324.60 | +64.14 | +0.88% | 3,801.44 | +21.92 | +0.58% | 1,069.50 | +26.68 | +2.56% |
| 05.17 | 7,260.46 | -81.22 | -1.11% | 3,779.52 | -51.68 | -1.35% | 1,042.82 | -41.72 | -3.85% |
| 05.14 | 7,341.68 | +94.34 | +1.30% | 3,831.20 | +26.21 | +0.69% | 1,084.54 | +19.16 | +1.80% |
| 05.13 | 7,247.34 | -109.22 | -1.48% | 3,804.99 | -38.02 | -0.99% | 1,065.38 | -30.47 | -2.78% |
| 05.12 | 7,356.56 | -105.58 | -1.41% | 3,843.01 | -46.65 | -1.20% | 1,095.85 | -21.50 | -1.92% |
| 05.11 | 7,462.14 | -71.83 | -0.95% | 3,889.66 | -27.84 | -0.71% | 1,117.35 | -40.07 | -3.46% |
| 05.10 | 7,533.97 | +14.65 | +0.19% | 3,917.50 | +1.93 | +0.05% | 1,157.42 | -4.74 | -0.41% |
| 05.07 | 7,519.32 | +16.85 | +0.22% | 3,915.57 | +16.96 | +0.44% | 1,162.16 | -21.68 | -1.83% |
| 05.06 | 7,502.47 | +48.67 | +0.65% | 3,898.61 | +3.41 | +0.09% | 1,183.84 | -17.93 | -1.49% |
| 04.30 | 7,453.80 | +19.74 | +0.27% | 3,895.20 | -10.86 | -0.28% | 1,201.77 | -9.54 | -0.79% |
| 04.28 | 7,434.06 | -14.62 | -0.20% | 3,906.06 | -6.28 | -0.16% | 1,211.31 | -10.34 | -0.85% |
| 04.27 | 7,448.68 | -15.82 | -0.21% | 3,912.34 | -3.27 | -0.08% | 1,221.65 | +1.13 | +0.09% |
| 04.26 | 7,464.50 | +28.99 | +0.39% | 3,915.61 | +13.92 | +0.36% | 1,220.52 | +8.29 | +0.68% |
| 04.23 | 7,435.51 | -28.73 | -0.38% | 3,901.69 | -10.96 | -0.28% | 1,212.23 | -14.53 | -1.18% |
| 04.22 | 7,464.24 | +61.71 | +0.83% | 3,912.65 | +29.97 | +0.77% | 1,226.76 | +22.53 | +1.87% |
| 04.21 | 7,402.53 | -103.81 | -1.38% | 3,882.68 | -60.29 | -1.53% | 1,204.23 | -40.56 | -3.26% |
| 04.20 | 7,506.34 | -8.90 | -0.12% | 3,942.97 | -14.15 | -0.36% | 1,244.79 | -12.37 | -0.98% |
| 04.19 | 7,515.24 | -6.20 | -0.08% | 3,957.12 | +2.59 | +0.07% | 1,257.16 | +6.69 | +0.53% |
| 04.16 | 7,521.44 | +7.54 | +0.10% | 3,954.53 | +6.36 | +0.16% | 1,250.47 | +22.33 | +1.82% |
| 04.15 | 7,513.90 | +4.85 | +0.06% | 3,948.17 | +2.27 | +0.06% | 1,228.14 | -7.01 | -0.57% |
| 04.14 | 7,509.05 | -22.21 | -0.29% | 3,945.90 | +0.25 | +0.01% | 1,235.15 | +18.91 | +1.55% |
| 04.13 | 7,531.26 | +10.09 | +0.13% | 3,945.65 | +3.71 | +0.09% | 1,216.24 | +0.27 | +0.02% |
| 04.12 | 7,521.17 | -17.31 | -0.23% | 3,941.94 | -10.52 | -0.27% | 1,215.97 | -28.42 | -2.28% |
| 04.09 | 7,538.48 | +15.64 | +0.21% | 3,952.46 | +9.14 | +0.23% | 1,244.39 | +20.00 | +1.63% |
| 04.08 | 7,522.84 | -18.39 | -0.24% | 3,943.32 | -10.47 | -0.26% | 1,224.39 | -3.62 | -0.29% |
| 04.07 | 7,541.23 | +31.77 | +0.42% | 3,953.79 | +15.48 | +0.39% | 1,228.01 | +2.35 | +0.19% |
| 04.06 | 7,509.46 | -40.29 | -0.53% | 3,938.31 | -18.21 | -0.46% | 1,225.66 | -14.97 | -1.21% |
| 04.05 | 7,549.75 | +49.88 | +0.67% | 3,956.52 | +11.46 | +0.29% | 1,240.63 | +1.16 | +0.09% |
| 04.02 | 7,499.87 | +24.89 | +0.33% | 3,945.06 | +7.41 | +0.19% | 1,239.47 | +9.09 | +0.74% |
| 04.01 | 7,474.98 | -21.39 | -0.29% | 3,937.65 | -0.98 | -0.02% | 1,230.38 | +27.10 | +2.25% |
| 03.31 | 7,496.37 | +1.02 | +0.01% | 3,938.63 | +22.49 | +0.57% | 1,203.28 | +22.85 | +1.94% |
| 03.30 | 7,495.35 | -21.99 | -0.29% | 3,916.14 | -8.16 | -0.21% | 1,180.43 | +3.24 | +0.28% |
| 03.29 | 7,517.34 | -29.02 | -0.38% | 3,924.30 | -0.78 | -0.02% | 1,177.19 | -21.39 | -1.78% |
| 03.26 | 7,546.36 | +69.39 | +0.93% | 3,925.08 | +21.69 | +0.56% | 1,198.58 | +34.76 | +2.99% |
| 03.25 | 7,476.97 | +39.75 | +0.53% | 3,903.39 | +22.66 | +0.58% | 1,163.82 | -0.04 | -0.00% |
| 03.24 | 7,437.22 | -104.38 | -1.38% | 3,880.73 | -52.10 | -1.32% | 1,163.86 | -38.75 | -3.22% |
| 03.23 | 7,541.60 | -66.75 | -0.88% | 3,932.83 | -9.84 | -0.25% | 1,202.61 | -17.49 | -1.43% |
| 03.22 | 7,608.35 | +9.43 | +0.12% | 3,942.67 | +10.43 | +0.27% | 1,220.10 | -9.94 | -0.81% |
| 03.19 | 7,598.92 | +24.07 | +0.32% | 3,932.24 | +6.75 | +0.17% | 1,230.04 | -19.49 | -1.56% |
| 03.18 | 7,574.85 | +40.15 | +0.53% | 3,925.49 | +25.71 | +0.66% | 1,249.53 | +16.87 | +1.37% |
| 03.17 | 7,534.70 | +13.16 | +0.17% | 3,899.78 | +15.04 | +0.39% | 1,232.66 | +18.98 | +1.56% |
| 03.16 | 7,521.54 | +35.00 | +0.47% | 3,884.74 | +17.98 | +0.46% | 1,213.68 | +16.79 | +1.40% |
| 03.15 | 7,486.54 | +43.36 | +3.27% | 3,866.76 | +15.94 | +0.41% | 1,196.89 | -10.26 | -0.85% |
| 03.12 | 7,443.18 | +44.08 | +0.60% | 3,850.82 | +17.29 | +0.45% | 1,207.15 | +35.08 | +2.99% |
| 03.11 | 7,399.10 | +45.99 | +0.63% | 3,833.53 | +20.49 | +0.54% | 1,172.07 | +15.70 | +1.36% |
| 03.10 | 7,353.11 | +6.47 | +0.09% | 3,813.04 | +16.72 | +0.44% | 1,156.37 | +2.36 | +0.20% |
| 03.09 | 7,346.64 | +57.66 | +0.79% | 3,796.32 | +15.24 | +0.40% | 1,154.01 | +6.15 | +0.54% |
| 03.08 | 7,288.98 | -8.95 | -0.12% | 3,781.08 | +3.28 | +0.09% | 1,147.86 | -20.04 | -1.72% |
| 03.05 | 7,297.93 | -21.49 | -0.29% | 3,777.80 | +0.44 | +0.01% | 1,167.90 | -3.91 | -0.33% |
| 03.04 | 7,319.42 | -49.62 | -0.67% | 3,777.36 | -36.59 | -0.96% | 1,171.81 | -25.85 | -2.16% |
| 03.03 | 7,369.04 | +2.19 | +0.03% | 3,813.95 | +4.83 | +0.13% | 1,197.66 | -24.77 | -2.03% |
| 03.02 | 7,366.85 | -4.04 | -0.05% | 3,809.12 | -6.78 | -0.18% | 1,222.43 | +4.98 | +0.41% |
| 03.01 | 7,370.89 | +46.35 | +0.63% | 3,815.90 | +17.90 | +0.47% | 1,217.45 | +3.36 | +0.28% |
| 02.26 | 7,324.54 | -76.45 | -1.03% | 3,798.00 | -36.05 | -0.94% | 1,214.09 | -24.22 | -1.96% |
| 02.25 | 7,400.99 | +30.62 | +0.42% | 3,834.05 | +14.69 | +0.38% | 1,238.31 | +18.60 | +1.52% |
| 02.24 | 7,370.37 | -33.57 | -0.45% | 3,819.36 | -30.19 | -0.78% | 1,219.71 | -54.91 | -4.31% |
| 02.22 | 7,403.94 | +85.39 | +1.17% | 3,849.55 | +25.41 | +0.66% | 1,274.62 | +9.19 | +0.73% |
| 02.19 | 7,318.55 | -58.93 | -0.80% | 3,824.14 | -17.60 | -0.46% | 1,265.43 | -7.24 | -0.57% |
| 02.18 | 7,377.48 | -69.60 | -0.93% | 3,841.74 | -33.84 | -0.87% | 1,272.67 | -21.82 | -1.69% |
| 02.17 | 7,447.08 | +58.85 | +0.80% | 3,875.58 | +12.74 | +0.33% | 1,294.49 | -26.24 | -1.99% |
| 02.16 | 7,388.23 | -18.58 | -0.25% | 3,862.84 | -6.71 | -0.17% | 1,320.73 | +6.43 | +0.49% |
| 02.15 | 7,406.81 | -26.34 | -0.35% | 3,869.55 | -17.84 | -0.46% | 1,314.30 | +2.73 | +0.21% |
| 02.12 | 7,433.15 | +55.15 | +0.75% | 3,887.39 | +17.66 | +0.46% | 1,311.57 | +21.59 | +1.67% |
| 02.10 | 7,378.00 | +26.86 | +0.37% | 3,869.73 | +11.05 | +0.29% | 1,289.98 | +25.52 | +2.02% |
| 02.09 | 7,351.14 | +41.98 | +0.57% | 3,858.68 | +5.15 | +0.13% | 1,264.46 | -2.86 | -0.23% |
| 02.08 | 7,309.16 | +48.47 | +0.67% | 3,853.53 | +13.98 | +0.36% | 1,267.32 | +5.60 | +0.44% |
| 02.05 | 7,260.69 | +74.23 | +1.03% | 3,839.55 | +14.52 | +0.38% | 1,261.72 | -0.58 | -0.05% |
| 02.04 | 7,186.46 | +16.32 | +0.23% | 3,825.03 | -11.44 | -0.30% | 1,262.30 | +3.34 | +0.27% |
| 02.03 | 7,170.14 | +29.95 | +0.42% | 3,836.47 | +11.81 | +0.31% | 1,258.96 | +5.48 | +0.44% |
| 02.02 | 7,140.19 | +73.65 | +1.04% | 3,824.66 | +31.03 | +0.82% | 1,253.48 | +19.14 | +1.55% |
| 02.01 | 7,066.54 | +49.55 | +0.71% | 3,793.63 | +18.95 | +0.50% | 1,234.34 | +25.38 | +2.10% |
| 01.29 | 7,016.99 | -81.41 | -1.15% | 3,774.68 | -24.40 | -0.64% | 1,208.96 | -24.30 | -1.97% |
| 01.28 | 7,098.40 | +4.82 | +0.07% | 3,799.08 | -33.53 | -0.87% | 1,233.26 | -42.57 | -3.34% |
| 01.27 | 7,093.58 | -3.68 | -0.05% | 3,832.61 | +9.73 | +0.25% | 1,275.83 | +5.33 | +0.42% |
| 01.26 | 7,097.26 | -49.37 | -0.69% | 3,822.88 | -17.00 | -0.44% | 1,270.50 | -30.62 | -2.35% |
| 01.25 | 7,146.63 | +360.59 | +5.31% | 3,839.88 | +19.91 | +0.52% | 1,301.12 | +9.01 | +0.70% |
| 01.22 | 6,786.04 | -31.78 | -0.47% | 3,819.97 | +10.35 | +0.27% | 1,292.11 | +8.26 | +0.64% |
| 01.21 | 6,817.82 | +28.23 | +0.42% | 3,809.62 | +10.94 | +0.29% | 1,283.85 | +46.12 | +3.73% |
| 01.20 | 6,789.59 | +9.37 | +0.14% | 3,798.68 | +7.05 | +0.19% | 1,237.73 | +1.81 | +0.15% |
| 01.19 | 6,780.22 | +59.38 | +0.88% | 3,791.63 | +13.56 | +0.36% | 1,235.92 | -0.59 | -0.05% |
| 01.18 | 6,720.84 | -5.37 | -0.08% | 3,778.07 | +0.44 | +0.01% | 1,236.51 | +19.00 | +1.56% |
| 01.15 | 6,726.21 | -30.02 | -0.44% | 3,777.63 | -6.97 | -0.18% | 1,217.51 | +9.97 | +0.83% |
| 01.14 | 6,756.23 | -84.19 | -1.23% | 3,784.60 | -23.87 | -0.63% | 1,207.54 | -31.22 | -2.52% |
| 01.13 | 6,840.42 | +2.63 | +0.04% | 3,808.47 | +27.81 | +0.74% | 1,238.76 | +10.68 | +0.87% |
| 01.12 | 6,837.79 | +91.78 | +1.36% | 3,780.66 | -0.39 | -0.01% | 1,228.08 | -7.56 | -0.61% |
| 01.08 | 6,746.01 | +39.69 | +0.59% | 3,781.05 | +17.79 | +0.47% | 1,235.64 | +21.24 | +1.75% |
| 01.07 | 6,706.32 | +40.68 | +0.61% | 3,763.26 | +17.70 | +0.47% | 1,214.40 | -0.83 | -0.07% |
| 01.06 | 6,665.64 | +74.94 | +1.14% | 3,745.56 | +10.16 | +0.27% | 1,215.23 | +4.18 | +0.35% |
| 01.05 | 6,590.70 | -16.68 | -0.25% | 3,735.40 | +12.06 | +0.32% | 1,211.05 | -10.96 | -0.90% |
| 01.04 | 6,607.38 | +36.47 | +0.55% | 3,723.34 | +3.93 | +0.11% | 1,222.01 | +25.52 | +2.13% |
2020年
| 日付 | 東証二部 | JASDAQ | マザーズ |
|---|---|---|---|
| 2020.12.30 | 6,570.91 | 3,719.41 | 1,196.49 |
| 2020.12.29 | 6,588.17 | 3,702.92 | 1,192.10 |
| 2020.12.28 | 6,497.78 | 3,676.65 | 1,161.87 |
| 2020.12.25 | 6,501.62 | 3,681.84 | 1,162.12 |
| 2020.12.24 | 6,532.57 | 3,671.47 | 1,167.49 |
| 2020.12.23 | 6,481.46 | 3,658.69 | 1,152.78 |
| 2020.12.22 | 6,490.89 | 3,646.21 | 1,128.90 |
| 2020.12.21 | 6,654.81 | 3,700.59 | 1,176.49 |
| 2020.12.18 | 6,666.50 | 3,715.57 | 1,186.46 |
| 2020.12.17 | 6,698.02 | 3,721.81 | 1,185.22 |
| 2020.12.16 | 6,724.38 | 3,702.94 | 1,157.28 |
| 2020.12.15 | 6,756.34 | 3,707.29 | 1,171.07 |
| 2020.12.14 | 6,717.67 | 3,721.32 | 1,187.88 |
| 2020.12.11 | 6,630.40 | 3,696.78 | 1,186.15 |
| 2020.12.10 | 6,661.15 | 3,680.36 | 1,156.97 |
| 2020.12.09 | 6,682.52 | 3,687.61 | 1,170.43 |
| 2020.12.08 | 6,689.56 | 3,674.31 | 1,186.92 |
| 2020.12.07 | 6,630.74 | 3,650.34 | 1,170.56 |
| 2020.12.04 | 6,728.33 | 3,680.29 | 1,221.77 |
| 2020.12.03 | 6,626.15 | 3,675.12 | 1,232.94 |
| 2020.12.02 | 6,611.47 | 3,679.33 | 1,265.56 |
| 2020.12.01 | 6,535.66 | 3,668.20 | 1,263.01 |
| 2020.11.30 | 6,502.23 | 3,659.20 | 1,232.40 |
| 2020.11.27 | 6,500.22 | 3,661.99 | 1,211.00 |
| 2020.11.26 | 6,428.08 | 3,630.79 | 1,204.22 |
| 2020.11.25 | 6,432.70 | 3,615.61 | 1,199.52 |
| 2020.11.24 | 6,466.95 | 3,619.74 | 1,225.21 |
| 2020.11.20 | 6,420.32 | 3,584.35 | 1,198.36 |
| 2020.11.19 | 6,388.48 | 3,572.69 | 1,198.68 |
| 2020.11.18 | 6,367.45 | 3,577.04 | 1,194.64 |
| 2020.11.17 | 6,361.68 | 3,578.78 | 1,187.24 |
| 2020.11.16 | 6,309.84 | 3,602.59 | 1,231.92 |
| 2020.11.13 | 6,282.23 | 3,597.66 | 1,245.00 |
| 2020.11.12 | 6,317.46 | 3,602.49 | 1,221.46 |
| 2020.11.11 | 6,300.97 | 3,601.35 | 1,203.84 |
| 2020.11.10 | 6,246.25 | 3,574.71 | 1,185.03 |
| 2020.11.09 | 6,276.21 | 3,629.19 | 1,265.73 |
| 2020.11.06 | 6,179.98 | 3,609.33 | 1,243.27 |
| 2020.11.05 | 6,167.79 | 3,593.67 | 1,255.65 |
| 2020.11.04 | 6,134.45 | 3,574.75 | 1,217.06 |
| 2020.11.02 | 6,081.90 | 3,537.99 | 1,155.42 |
| 2020.10.30 | 6,090.14 | 3,547.01 | 1,171.25 |
| 2020.10.29 | 6,186.91 | 3,596.66 | 1,212.63 |
| 2020.10.28 | 6,209.18 | 3,602.51 | 1,214.55 |
| 2020.10.27 | 6,253.85 | 3,605.21 | 1,219.38 |
| 2020.10.26 | 6,292.21 | 3,595.63 | 1,199.55 |
| 2020.10.23 | 6,328.85 | 3,617.79 | 1,247.71 |
| 2020.10.22 | 6,302.83 | 3,621.18 | 1,259.40 |
| 2020.10.21 | 6,371.93 | 3,649.20 | 1,318.94 |
| 2020.10.20 | 6,389.57 | 3,640.48 | 1,325.31 |
| 2020.10.19 | 6,310.43 | 3,628.83 | 1,318.68 |
| 2020.10.16 | 6,243.52 | 3,613.29 | 1,312.59 |
| 2020.10.15 | 6,294.16 | 3,636.00 | 1,334.71 |
| 2020.10.14 | 6,325.51 | 3,654.37 | 1,365.49 |
| 2020.10.13 | 6,354.35 | 3,648.90 | 1,347.08 |
| 2020.10.12 | 6,349.49 | 3,653.41 | 1,351.22 |
| 2020.10.09 | 6,360.54 | 3,645.17 | 1,334.84 |
| 2020.10.08 | 6,323.03 | 3,633.69 | 1,319.84 |
| 2020.10.07 | 6,326.25 | 3,629.29 | 1,293.16 |
| 2020.10.06 | 6,347.05 | 3,620.77 | 1,265.67 |
| 2020.10.05 | 6,255.53 | 3,604.09 | 1,253.70 |
| 2020.10.02 | 6,157.67 | 3,571.48 | 1,221.69 |
| 2020.09.30 | 6,216.86 | 3,616.99 | 1,226.58 |
| 2020.09.29 | 6,266.91 | 3,620.22 | 1,227.28 |
| 2020.09.28 | 6,229.43 | 3,601.49 | 1,187.16 |
| 2020.09.25 | 6,296.13 | 3,597.88 | 1,206.66 |
| 2020.09.24 | 6,293.24 | 3,576.90 | 1,190.30 |
| 2020.09.23 | 6,353.49 | 3,609.86 | 1,212.99 |
| 2020.09.18 | 6,412.73 | 3,596.58 | 1,183.98 |
| 2020.09.17 | 6,384.78 | 3,575.50 | 1,178.00 |
| 2020.09.16 | 6,414.41 | 3,579.39 | 1,181.23 |
| 2020.09.15 | 6,402.18 | 3,568.27 | 1,152.34 |
| 2020.09.14 | 6,422.54 | 3,554.38 | 1,129.14 |
| 2020.09.11 | 6,373.98 | 3,535.81 | 1,135.00 |
| 2020.09.10 | 6,364.15 | 3,519.62 | 1,122.59 |
| 2020.09.09 | 6,350.48 | 3,517.76 | 1,131.73 |
| 2020.09.08 | 6,374.69 | 3,528.25 | 1,138.64 |
| 2020.09.07 | 6,379.82 | 3,522.42 | 1,117.45 |
| 2020.09.04 | 6,426.65 | 3,530.10 | 1,139.90 |
| 2020.09.03 | 6,444.22 | 3,550.43 | 1,170.47 |
| 2020.09.02 | 6,353.20 | 3,547.87 | 1,172.95 |
| 2020.09.01 | 6,320.45 | 3,543.77 | 1,154.51 |
| 2020.08.31 | 6,379.87 | 3,531.94 | 1,121.64 |
| 2020.08.28 | 6,369.79 | 3,478.19 | 1,081.57 |
| 2020.08.27 | 6,517.90 | 3,537.99 | 1,134.42 |
| 2020.08.26 | 6,584.87 | 3,545.07 | 1,150.19 |
| 2020.08.25 | 6,517.92 | 3,523.28 | 1,133.22 |
| 2020.08.24 | 6,496.49 | 3,508.93 | 1,151.14 |
| 2020.08.21 | 6,510.35 | 3,491.56 | 1,134.46 |
| 2020.08.20 | 6,506.34 | 3,471.55 | 1,108.10 |
| 2020.08.19 | 6,605.37 | 3,477.03 | 1,119.03 |
| 2020.08.18 | 6,620.23 | 3,467.30 | 1,086.86 |
| 2020.08.17 | 6,568.22 | 3,456.70 | 1,051.08 |
| 2020.08.14 | 6,580.39 | 3,465.21 | 1,049.90 |
| 2020.08.13 | 6,600.73 | 3,460.38 | 1,032.10 |
| 2020.08.12 | 6,568.92 | 3,443.87 | 1,008.85 |
| 2020.08.11 | 6,567.36 | 3,443.74 | 1,030.31 |
| 2020.08.07 | 6,466.30 | 3,432.71 | 1,035.19 |
| 2020.08.06 | 6,442.95 | 3,434.34 | 1,023.14 |
| 2020.08.05 | 6,473.02 | 3,437.69 | 1,030.26 |
| 2020.08.04 | 6,419.18 | 3,424.75 | 1,008.53 |
| 2020.08.03 | 6,352.18 | 3,401.40 | 994.98 |
| 2020.07.31 | 6,226.32 | 3,365.07 | 958.23 |
| 2020.07.30 | 6,364.88 | 3,418.31 | 971.99 |
| 2020.07.29 | 6,419.85 | 3,441.92 | 959.89 |
| 2020.07.28 | 6,506.04 | 3,455.69 | 983.72 |
| 2020.07.27 | 6,517.54 | 3,456.90 | 994.45 |
| 2020.07.22 | 6,569.53 | 3,451.52 | 1,012.60 |
| 2020.07.21 | 6,512.83 | 3,442.33 | 1,014.91 |
| 2020.07.20 | 6,477.89 | 3,423.31 | 987.78 |
| 2020.07.17 | 6,511.12 | 3,420.76 | 985.06 |
| 2020.07.16 | 6,513.22 | 3,425.67 | 1,000.94 |
| 2020.07.15 | 6,566.46 | 3,433.51 | 1,017.12 |
| 2020.07.14 | 6,576.85 | 3,413.57 | 997.41 |
| 2020.07.13 | 6,611.26 | 3,425.71 | 1,013.35 |
| 2020.07.10 | 6,544.46 | 3,405.47 | 1,003.60 |
| 2020.07.09 | 6,628.51 | 3,426.95 | 998.70 |
| 2020.07.08 | 6,694.33 | 3,443.06 | 1,008.75 |
| 2020.07.07 | 6,667.11 | 3,432.73 | 1,007.30 |
| 2020.07.06 | 6,678.98 | 3,424.14 | 990.03 |
| 2020.07.03 | 6,571.47 | 3,386.63 | 977.85 |
| 2020.07.02 | 6,505.61 | 3,369.45 | 948.39 |
| 2020.07.01 | 6,555.71 | 3,416.00 | 997.90 |
| 2020.06.30 | 6,590.39 | 3,442.90 | 1,012.11 |
| 2020.06.29 | 6,542.39 | 3,436.24 | 1,018.61 |
| 2020.06.26 | 6,652.26 | 3,484.39 | 1,047.36 |
| 2020.06.25 | 6,659.42 | 3,490.26 | 1,055.75 |
| 2020.06.24 | 6,672.85 | 3,511.85 | 1,060.32 |
| 2020.06.23 | 6,611.90 | 3,508.39 | 1,051.32 |
| 2020.06.22 | 6,621.86 | 3,504.24 | 1,056.47 |
| 2020.06.19 | 6,496.86 | 3,491.49 | 1,043.08 |
| 2020.06.18 | 6,429.34 | 3,476.24 | 1,033.10 |
| 2020.06.17 | 6,425.42 | 3,468.38 | 1,022.56 |
| 2020.06.16 | 6,386.59 | 3,442.69 | 1,001.28 |
| 2020.06.15 | 6,246.35 | 3,378.84 | 958.28 |
| 2020.06.12 | 6,411.18 | 3,418.46 | 999.24 |
| 2020.06.11 | 6,475.08 | 3,453.10 | 1,007.14 |
| 2020.06.10 | 6,599.49 | 3,488.44 | 1,036.37 |
| 2020.06.09 | 6,514.19 | 3,482.23 | 1,020.88 |
| 2020.06.08 | 6,550.49 | 3,475.37 | 1,012.05 |
| 2020.06.05 | 6,411.93 | 3,455.33 | 996.06 |
| 2020.06.04 | 6,298.14 | 3,432.81 | 990.74 |
| 2020.06.03 | 6,290.93 | 3,438.09 | 1,003.31 |
| 2020.06.02 | 6,273.32 | 3,447.57 | 1,014.99 |
| 2020.06.01 | 6,205.85 | 3,432.33 | 1,002.79 |
| 2020.05.29 | 6,146.25 | 3,415.05 | 982.43 |
| 2020.05.28 | 6,182.96 | 3,395.27 | 947.98 |
| 2020.05.27 | 6,129.15 | 3,390.50 | 955.63 |
| 2020.05.26 | 6,103.26 | 3,374.12 | 952.58 |
| 2020.05.25 | 5,986.19 | 3,363.22 | 959.13 |
| 2020.05.22 | 5,901.17 | 3,324.36 | 926.71 |
| 2020.05.21 | 5,908.62 | 3,316.62 | 927.70 |
| 2020.05.20 | 5,863.59 | 3,299.54 | 909.98 |
| 2020.05.19 | 5,822.47 | 3,273.21 | 880.62 |
| 2020.05.18 | 5,763.34 | 3,241.80 | 872.56 |
| 2020.05.15 | 5,741.33 | 3,231.37 | 839.53 |
| 2020.05.14 | 5,731.33 | 3,228.33 | 821.23 |
| 2020.05.13 | 5,814.20 | 3,267.73 | 838.61 |
| 2020.05.12 | 5,840.51 | 3,261.46 | 833.74 |
| 2020.05.11 | 5,827.54 | 3,253.12 | 833.12 |
| 2020.05.08 | 5,711.81 | 3,193.49 | 822.80 |
| 2020.05.07 | 5,615.05 | 3,184.15 | 839.71 |
| 2020.05.01 | 5,613.69 | 3,144.82 | 788.59 |
| 2020.04.30 | 5,674.98 | 3,169.19 | 791.44 |
| 2020.04.28 | 5,570.90 | 3,139.23 | 774.20 |
| 2020.04.27 | 5,544.97 | 3,120.13 | 760.40 |
| 2020.04.24 | 5,487.87 | 3,081.39 | 742.66 |
| 2020.04.23 | 5,515.94 | 3,083.81 | 738.55 |
| 2020.04.22 | 5,450.62 | 3,047.07 | 715.30 |
| 2020.04.21 | 5,558.61 | 3,076.55 | 729.86 |
| 2020.04.20 | 5,639.82 | 3,121.76 | 761.50 |
| 2020.04.17 | 5,583.88 | 3,095.69 | 738.91 |
| 2020.04.16 | 5,532.86 | 3,074.07 | 730.88 |
| 2020.04.15 | 5,557.46 | 3,064.97 | 711.64 |
| 2020.04.14 | 5,561.83 | 3,054.43 | 709.03 |
| 2020.04.13 | 5,482.55 | 3,010.75 | 676.62 |
| 2020.04.10 | 5,494.60 | 2,992.97 | 670.01 |
| 2020.04.09 | 5,468.36 | 2,985.40 | 670.95 |
| 2020.04.08 | 5,384.61 | 2,955.99 | 646.58 |
| 2020.04.07 | 5,361.03 | 2,921.82 | 636.59 |
| 2020.04.06 | 5,208.80 | 2,874.96 | 614.79 |
| 2020.04.03 | 5,081.02 | 2,834.93 | 593.63 |
| 2020.04.02 | 5,090.43 | 2,878.14 | 613.00 |
| 2020.04.01 | 5,113.74 | 2,904.95 | 614.20 |
| 2020.03.31 | 5,223.65 | 2,952.79 | 620.09 |
| 2020.03.30 | 5,237.41 | 2,954.17 | 612.28 |
| 2020.03.27 | 5,432.09 | 3,016.12 | 623.02 |
| 2020.03.26 | 5,318.96 | 2,976.49 | 613.98 |
| 2020.03.25 | 5,412.81 | 3,015.15 | 641.10 |
| 2020.03.24 | 5,126.55 | 2,887.05 | 605.35 |
| 2020.03.23 | 4,928.90 | 2,793.30 | 560.17 |
| 2020.03.19 | 4,817.24 | 2,784.83 | 557.86 |
| 2020.03.18 | 5,044.25 | 2,847.50 | 586.63 |
| 2020.03.17 | 5,059.55 | 2,827.26 | 593.75 |
| 2020.03.16 | 5,047.45 | 2,809.90 | 559.54 |
| 2020.03.13 | 5,006.36 | 2,783.78 | 565.31 |
| 2020.03.12 | 5,318.04 | 2,955.88 | 599.82 |
| 2020.03.11 | 5,580.53 | 3,073.59 | 633.99 |
| 2020.03.10 | 5,665.20 | 3,105.54 | 665.43 |
| 2020.03.09 | 5,658.57 | 3,095.61 | 646.20 |
| 2020.03.06 | 6,088.50 | 3,312.26 | 716.00 |
| 2020.03.05 | 6,246.22 | 3,386.58 | 743.13 |
| 2020.03.04 | 6,247.03 | 3,381.55 | 736.17 |
| 2020.03.03 | 6,226.39 | 3,390.90 | 724.61 |
| 2020.03.02 | 6,260.19 | 3,396.96 | 741.51 |
| 2020.02.28 | 6,053.61 | 3,294.92 | 700.63 |
| 2020.02.27 | 6,384.83 | 3,491.89 | 747.57 |
| 2020.02.26 | 6,553.83 | 3,594.48 | 780.99 |
| 2020.02.25 | 6,628.94 | 3,640.55 | 798.36 |
| 2020.02.21 | 6,852.71 | 3,728.47 | 828.46 |
| 2020.02.20 | 6,888.14 | 3,712.78 | 823.30 |
| 2020.02.19 | 6,931.89 | 3,719.69 | 830.15 |
| 2020.02.18 | 6,925.76 | 3,695.25 | 808.62 |
| 2020.02.17 | 7,048.15 | 3,743.15 | 828.80 |
| 2020.02.14 | 7,166.49 | 3,781.08 | 841.69 |
| 2020.02.13 | 7,165.95 | 3,806.70 | 857.03 |
| 2020.02.12 | 7,235.22 | 3,815.32 | 852.49 |
| 2020.02.10 | 7,258.96 | 3,820.03 | 840.90 |
| 2020.02.07 | 7,258.08 | 3,818.82 | 849.89 |
| 2020.02.06 | 7,261.93 | 3,829.12 | 851.01 |
| 2020.02.05 | 7,127.91 | 3,808.39 | 844.97 |
| 2020.02.04 | 7,077.63 | 3,785.98 | 836.92 |
| 2020.02.03 | 7,041.66 | 3,767.72 | 823.28 |
| 2020.01.31 | 7,078.46 | 3,793.65 | 823.37 |
| 2020.01.30 | 7,056.27 | 3,773.93 | 811.77 |
| 2020.01.29 | 7,189.60 | 3,850.65 | 837.77 |
| 2020.01.28 | 7,217.68 | 3,872.78 | 850.42 |
| 2020.01.27 | 7,280.01 | 3,877.45 | 851.45 |
| 2020.01.24 | 7,382.83 | 3,925.03 | 869.40 |
| 2020.01.23 | 7,385.38 | 3,949.81 | 879.63 |
| 2020.01.22 | 7,360.11 | 3,965.07 | 886.04 |
| 2020.01.21 | 7,368.83 | 3,952.81 | 886.24 |
| 2020.01.20 | 7,413.46 | 3,938.39 | 885.26 |
| 2020.01.17 | 7,484.12 | 3,920.58 | 884.81 |
| 2020.01.16 | 7,470.52 | 3,919.38 | 886.60 |
| 2020.01.15 | 7,475.25 | 3,925.57 | 887.00 |
| 2020.01.14 | 7,436.96 | 3,912.87 | 887.46 |
| 2020.01.10 | 7,373.33 | 3,895.46 | 889.89 |
| 2020.01.09 | 7,330.15 | 3,886.90 | 885.76 |
| 2020.01.08 | 7,238.15 | 3,842.05 | 871.00 |
| 2020.01.07 | 7,339.74 | 3,872.72 | 893.27 |
| 2020.01.06 | 7,253.12 | 3,831.73 | 880.80 |