日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/11/26 |
84 |
85 |
84 |
84 |
+0.00% |
1,707,300 |
2020/11/25 |
84 |
85 |
84 |
84 |
+0.00% |
871,300 |
2020/11/24 |
84 |
85 |
84 |
84 |
+0.00% |
1,396,900 |
2020/11/20 |
84 |
85 |
84 |
84 |
+0.00% |
516,400 |
2020/11/19 |
84 |
85 |
84 |
84 |
-1.18% |
475,400 |
2020/11/18 |
84 |
85 |
84 |
85 |
+0.00% |
506,700 |
2020/11/17 |
84 |
85 |
84 |
85 |
+1.19% |
699,900 |
2020/11/16 |
84 |
85 |
84 |
84 |
-1.18% |
836,500 |
2020/11/13 |
84 |
85 |
84 |
85 |
+1.19% |
1,214,600 |
2020/11/12 |
84 |
85 |
84 |
84 |
+0.00% |
500,700 |
2020/11/11 |
84 |
85 |
84 |
84 |
-1.18% |
551,100 |
2020/11/10 |
84 |
85 |
84 |
85 |
+0.00% |
857,000 |
2020/11/9 |
85 |
85 |
84 |
85 |
+1.19% |
1,376,600 |
2020/11/6 |
84 |
85 |
84 |
84 |
+0.00% |
2,613,200 |
2020/11/5 |
84 |
85 |
84 |
84 |
+0.00% |
11,948,300 |
2020/11/4 |
84 |
85 |
84 |
84 |
+0.00% |
1,978,700 |
2020/11/2 |
84 |
85 |
84 |
84 |
+13.51% |
11,930,400 |
2020/10/30 |
78 |
79 |
73 |
74 |
-6.33% |
5,226,500 |
2020/10/29 |
76 |
79 |
76 |
79 |
+2.60% |
4,513,300 |
2020/10/28 |
79 |
79 |
77 |
77 |
-2.53% |
798,500 |
2020/10/27 |
79 |
80 |
77 |
79 |
+0.00% |
768,000 |
2020/10/26 |
80 |
81 |
79 |
79 |
-1.25% |
655,300 |
2020/10/23 |
81 |
81 |
78 |
80 |
+0.00% |
610,500 |
2020/10/22 |
81 |
81 |
79 |
80 |
-1.23% |
599,700 |
2020/10/21 |
81 |
82 |
80 |
81 |
+0.00% |
799,400 |
2020/10/20 |
77 |
81 |
77 |
81 |
+3.85% |
1,938,000 |
2020/10/19 |
77 |
79 |
77 |
78 |
+1.30% |
637,100 |
2020/10/16 |
78 |
78 |
76 |
77 |
+0.00% |
675,200 |
2020/10/15 |
77 |
78 |
77 |
77 |
+0.00% |
329,600 |
2020/10/14 |
78 |
78 |
77 |
77 |
+0.00% |
719,700 |
2020/10/13 |
78 |
79 |
77 |
77 |
-2.53% |
853,800 |
2020/10/12 |
76 |
79 |
76 |
79 |
+3.95% |
1,854,500 |
2020/10/9 |
76 |
77 |
75 |
76 |
-1.30% |
568,300 |
2020/10/8 |
75 |
77 |
75 |
77 |
+1.32% |
1,786,300 |
2020/10/7 |
75 |
77 |
74 |
76 |
+0.00% |
1,000,500 |
2020/10/6 |
76 |
77 |
74 |
76 |
+0.00% |
1,344,500 |
2020/10/5 |
74 |
76 |
73 |
76 |
+4.11% |
1,768,400 |
2020/10/2 |
76 |
77 |
73 |
73 |
-3.95% |
744,900 |
2020/9/30 |
77 |
77 |
75 |
76 |
+0.00% |
568,200 |
2020/9/29 |
75 |
77 |
74 |
76 |
+1.33% |
467,600 |
2020/9/28 |
73 |
75 |
73 |
75 |
+2.74% |
459,100 |
2020/9/25 |
74 |
75 |
73 |
73 |
-1.35% |
615,100 |
2020/9/24 |
72 |
74 |
72 |
74 |
+0.00% |
961,000 |
2020/9/23 |
77 |
77 |
73 |
74 |
-3.90% |
1,044,300 |
2020/9/18 |
77 |
78 |
76 |
77 |
+1.32% |
1,037,800 |
2020/9/17 |
77 |
78 |
76 |
76 |
-1.30% |
673,000 |
2020/9/16 |
77 |
78 |
76 |
77 |
+0.00% |
759,800 |
2020/9/15 |
78 |
78 |
76 |
77 |
-1.28% |
740,100 |
2020/9/14 |
79 |
79 |
77 |
78 |
+0.00% |
837,400 |
2020/9/11 |
76 |
78 |
75 |
78 |
+2.63% |
1,141,600 |
2020/9/10 |
74 |
76 |
73 |
76 |
+4.11% |
985,500 |
2020/9/9 |
73 |
74 |
72 |
73 |
-1.35% |
558,300 |
2020/9/8 |
73 |
74 |
72 |
74 |
+1.37% |
640,600 |
2020/9/7 |
72 |
74 |
72 |
73 |
+0.00% |
490,800 |
2020/9/4 |
70 |
73 |
70 |
73 |
+1.39% |
792,400 |
2020/9/3 |
72 |
73 |
71 |
72 |
+1.41% |
544,800 |
2020/9/2 |
71 |
71 |
70 |
71 |
+1.43% |
553,100 |
2020/9/1 |
71 |
71 |
70 |
70 |
-1.41% |
325,200 |
2020/8/31 |
72 |
74 |
71 |
71 |
+0.00% |
872,900 |
2020/8/28 |
74 |
76 |
71 |
71 |
-4.05% |
1,455,500 |
2020/8/27 |
73 |
74 |
73 |
74 |
+1.37% |
158,700 |
2020/8/26 |
73 |
74 |
73 |
73 |
-1.35% |
195,500 |
2020/8/25 |
73 |
74 |
72 |
74 |
+2.78% |
765,400 |
2020/8/24 |
73 |
74 |
72 |
72 |
-1.37% |
301,800 |
2020/8/21 |
74 |
75 |
73 |
73 |
-1.35% |
683,300 |
2020/8/20 |
73 |
75 |
73 |
74 |
+1.37% |
1,633,700 |
2020/8/19 |
72 |
74 |
72 |
73 |
+1.39% |
494,800 |
2020/8/18 |
71 |
73 |
70 |
72 |
+1.41% |
684,700 |
2020/8/17 |
70 |
72 |
69 |
71 |
+1.43% |
951,200 |
2020/8/14 |
71 |
71 |
70 |
70 |
-1.41% |
581,400 |
2020/8/13 |
69 |
72 |
69 |
71 |
+2.90% |
827,000 |
2020/8/12 |
69 |
71 |
69 |
69 |
-1.43% |
485,500 |
2020/8/11 |
67 |
70 |
67 |
70 |
+4.48% |
1,140,700 |
2020/8/7 |
67 |
67 |
66 |
67 |
+1.52% |
228,700 |
2020/8/6 |
67 |
68 |
66 |
66 |
-1.49% |
460,900 |
2020/8/5 |
67 |
68 |
66 |
67 |
+0.00% |
510,900 |
2020/8/4 |
63 |
68 |
63 |
67 |
+4.69% |
1,084,300 |
2020/8/3 |
63 |
64 |
62 |
64 |
+4.92% |
1,213,900 |
2020/7/31 |
63 |
63 |
61 |
61 |
-4.69% |
629,500 |
2020/7/30 |
63 |
65 |
63 |
64 |
+4.92% |
683,600 |
2020/7/29 |
63 |
63 |
61 |
61 |
-3.17% |
1,925,500 |
2020/7/28 |
63 |
64 |
63 |
63 |
-1.56% |
854,900 |
2020/7/27 |
65 |
65 |
63 |
64 |
+0.00% |
1,810,700 |
2020/7/22 |
64 |
65 |
64 |
64 |
-1.54% |
425,200 |
2020/7/21 |
65 |
66 |
64 |
65 |
-1.52% |
1,134,100 |
2020/7/20 |
65 |
66 |
64 |
66 |
+0.00% |
828,500 |
2020/7/17 |
66 |
66 |
64 |
66 |
+0.00% |
747,100 |
2020/7/16 |
65 |
66 |
65 |
66 |
+0.00% |
279,900 |
2020/7/15 |
65 |
66 |
64 |
66 |
+1.54% |
564,900 |
2020/7/14 |
65 |
65 |
64 |
65 |
+0.00% |
1,147,200 |
2020/7/13 |
65 |
66 |
64 |
65 |
+0.00% |
1,572,300 |
2020/7/10 |
66 |
66 |
65 |
65 |
-1.52% |
985,500 |
2020/7/9 |
67 |
67 |
66 |
66 |
+0.00% |
303,400 |
2020/7/8 |
66 |
67 |
66 |
66 |
-1.49% |
275,700 |
2020/7/7 |
66 |
67 |
66 |
67 |
+0.00% |
377,300 |
2020/7/6 |
66 |
67 |
66 |
67 |
+1.52% |
515,000 |
2020/7/3 |
66 |
66 |
65 |
66 |
+1.54% |
824,000 |
2020/7/2 |
66 |
67 |
64 |
65 |
-1.52% |
1,454,200 |
2020/7/1 |
66 |
68 |
66 |
66 |
+0.00% |
814,100 |
2020/6/30 |
67 |
68 |
66 |
66 |
+0.00% |
591,800 |
2020/6/29 |
68 |
68 |
65 |
66 |
-4.35% |
1,015,300 |
2020/6/26 |
68 |
70 |
68 |
69 |
+1.47% |
472,100 |
2020/6/25 |
69 |
69 |
67 |
68 |
-1.45% |
731,200 |
2020/6/24 |
69 |
70 |
69 |
69 |
-1.43% |
258,300 |
2020/6/23 |
69 |
70 |
68 |
70 |
+1.45% |
378,700 |
2020/6/22 |
69 |
70 |
68 |
69 |
-1.43% |
620,300 |
2020/6/19 |
71 |
71 |
69 |
70 |
+0.00% |
666,800 |
2020/6/18 |
69 |
70 |
68 |
70 |
+0.00% |
437,700 |
2020/6/17 |
71 |
71 |
69 |
70 |
+0.00% |
385,200 |
2020/6/16 |
69 |
71 |
68 |
70 |
+4.48% |
1,096,300 |
2020/6/15 |
71 |
71 |
66 |
67 |
-2.90% |
1,391,000 |
2020/6/12 |
68 |
70 |
66 |
69 |
-4.17% |
1,538,000 |
2020/6/11 |
75 |
75 |
70 |
72 |
-5.26% |
1,801,300 |
2020/6/10 |
77 |
77 |
75 |
76 |
-1.30% |
1,251,700 |
2020/6/9 |
76 |
77 |
75 |
77 |
+2.67% |
1,151,400 |
2020/6/8 |
72 |
76 |
71 |
75 |
+7.14% |
2,738,900 |
2020/6/5 |
70 |
70 |
69 |
70 |
+1.45% |
758,800 |
2020/6/4 |
70 |
71 |
68 |
69 |
+0.00% |
806,300 |
2020/6/3 |
71 |
71 |
68 |
69 |
-1.43% |
911,600 |
2020/6/2 |
69 |
71 |
69 |
70 |
+1.45% |
728,600 |
2020/6/1 |
68 |
69 |
67 |
69 |
+0.00% |
471,700 |
2020/5/29 |
70 |
70 |
68 |
69 |
-1.43% |
525,100 |
2020/5/28 |
71 |
72 |
68 |
70 |
+0.00% |
1,357,100 |
|