日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/8/28 |
2,600 |
2,600 |
2,597 |
2,597 |
-0.04% |
51,100 |
2020/8/27 |
2,598 |
2,600 |
2,598 |
2,598 |
+0.00% |
175,300 |
2020/8/26 |
2,599 |
2,600 |
2,598 |
2,598 |
+0.00% |
46,100 |
2020/8/25 |
2,598 |
2,600 |
2,598 |
2,598 |
+0.00% |
62,700 |
2020/8/24 |
2,598 |
2,600 |
2,598 |
2,598 |
-0.08% |
56,700 |
2020/8/21 |
2,598 |
2,600 |
2,598 |
2,600 |
+0.04% |
72,700 |
2020/8/20 |
2,598 |
2,600 |
2,598 |
2,599 |
-0.04% |
24,800 |
2020/8/19 |
2,598 |
2,600 |
2,598 |
2,600 |
+0.00% |
407,200 |
2020/8/18 |
2,598 |
2,600 |
2,598 |
2,600 |
+0.08% |
29,400 |
2020/8/17 |
2,598 |
2,600 |
2,598 |
2,598 |
+0.00% |
61,400 |
2020/8/14 |
2,598 |
2,600 |
2,598 |
2,598 |
-0.04% |
43,400 |
2020/8/13 |
2,598 |
2,599 |
2,597 |
2,599 |
+0.00% |
56,000 |
2020/8/12 |
2,598 |
2,599 |
2,597 |
2,599 |
+0.12% |
144,200 |
2020/8/11 |
2,597 |
2,598 |
2,596 |
2,596 |
-0.04% |
107,100 |
2020/8/7 |
2,596 |
2,597 |
2,596 |
2,597 |
+0.00% |
119,800 |
2020/8/6 |
2,596 |
2,597 |
2,596 |
2,597 |
+0.04% |
112,100 |
2020/8/5 |
2,596 |
2,597 |
2,595 |
2,596 |
-0.04% |
293,400 |
2020/8/4 |
2,595 |
2,597 |
2,595 |
2,597 |
+0.08% |
259,600 |
2020/8/3 |
2,595 |
2,596 |
2,594 |
2,595 |
+0.04% |
347,900 |
2020/7/31 |
2,596 |
2,596 |
2,594 |
2,594 |
-0.08% |
763,400 |
2020/7/30 |
2,594 |
2,596 |
2,594 |
2,596 |
+0.08% |
579,200 |
2020/7/29 |
2,593 |
2,596 |
2,593 |
2,594 |
+0.04% |
1,422,100 |
2020/7/28 |
2,594 |
2,595 |
2,593 |
2,593 |
-0.04% |
2,228,300 |
2020/7/27 |
2,594 |
2,596 |
2,593 |
2,594 |
+0.00% |
2,151,400 |
2020/7/22 |
2,595 |
2,596 |
2,594 |
2,594 |
+0.00% |
2,116,600 |
2020/7/21 |
2,595 |
2,596 |
2,594 |
2,594 |
-0.08% |
1,921,900 |
2020/7/20 |
2,596 |
2,598 |
2,595 |
2,596 |
+0.04% |
708,700 |
2020/7/17 |
2,596 |
2,596 |
2,595 |
2,595 |
+0.00% |
754,400 |
2020/7/16 |
2,596 |
2,597 |
2,595 |
2,595 |
-0.08% |
3,589,800 |
2020/7/15 |
2,600 |
2,600 |
2,596 |
2,597 |
-0.12% |
812,700 |
2020/7/14 |
2,603 |
2,610 |
2,596 |
2,600 |
+0.08% |
335,000 |
2020/7/13 |
2,597 |
2,600 |
2,595 |
2,598 |
+0.04% |
448,900 |
2020/7/10 |
2,596 |
2,598 |
2,595 |
2,597 |
+0.08% |
911,100 |
2020/7/9 |
2,596 |
2,598 |
2,595 |
2,595 |
-0.04% |
1,036,000 |
2020/7/8 |
2,598 |
2,598 |
2,596 |
2,596 |
-0.08% |
1,875,000 |
2020/7/7 |
2,597 |
2,598 |
2,596 |
2,598 |
+0.00% |
1,224,100 |
2020/7/6 |
2,595 |
2,598 |
2,595 |
2,598 |
+0.15% |
1,388,200 |
2020/7/3 |
2,596 |
2,597 |
2,594 |
2,594 |
-0.04% |
1,057,700 |
2020/7/2 |
2,596 |
2,597 |
2,595 |
2,595 |
-0.04% |
1,056,600 |
2020/7/1 |
2,596 |
2,598 |
2,595 |
2,596 |
+0.04% |
1,871,400 |
2020/6/30 |
2,596 |
2,596 |
2,595 |
2,595 |
+0.00% |
952,600 |
2020/6/29 |
2,595 |
2,596 |
2,595 |
2,595 |
-0.04% |
977,500 |
2020/6/26 |
2,594 |
2,596 |
2,593 |
2,596 |
+0.12% |
1,335,800 |
2020/6/25 |
2,593 |
2,595 |
2,592 |
2,593 |
+0.04% |
2,308,500 |
2020/6/24 |
2,593 |
2,594 |
2,592 |
2,592 |
+0.00% |
2,008,800 |
2020/6/23 |
2,593 |
2,594 |
2,592 |
2,592 |
+0.00% |
3,936,400 |
2020/6/22 |
2,593 |
2,594 |
2,592 |
2,592 |
-0.04% |
1,347,800 |
2020/6/19 |
2,594 |
2,595 |
2,593 |
2,593 |
-0.04% |
4,142,200 |
2020/6/18 |
2,593 |
2,595 |
2,593 |
2,594 |
+0.00% |
2,154,800 |
2020/6/17 |
2,593 |
2,594 |
2,593 |
2,594 |
+0.00% |
801,800 |
2020/6/16 |
2,594 |
2,594 |
2,593 |
2,594 |
+0.08% |
1,909,800 |
2020/6/15 |
2,593 |
2,594 |
2,592 |
2,592 |
-0.04% |
1,064,100 |
2020/6/12 |
2,594 |
2,594 |
2,593 |
2,593 |
-0.04% |
1,818,000 |
2020/6/11 |
2,596 |
2,596 |
2,594 |
2,594 |
-0.08% |
3,574,400 |
2020/6/10 |
2,596 |
2,597 |
2,596 |
2,596 |
+0.00% |
1,812,500 |
2020/6/9 |
2,597 |
2,597 |
2,596 |
2,596 |
+0.00% |
696,900 |
2020/6/8 |
2,597 |
2,598 |
2,596 |
2,596 |
+0.00% |
2,740,400 |
2020/6/5 |
2,596 |
2,597 |
2,595 |
2,596 |
+0.00% |
1,753,400 |
2020/6/4 |
2,596 |
2,597 |
2,595 |
2,596 |
-0.04% |
2,186,100 |
2020/6/3 |
2,596 |
2,597 |
2,595 |
2,597 |
+0.00% |
1,095,000 |
2020/6/2 |
2,597 |
2,597 |
2,596 |
2,597 |
+0.04% |
690,100 |
2020/6/1 |
2,596 |
2,597 |
2,595 |
2,596 |
+0.00% |
1,030,900 |
2020/5/29 |
2,595 |
2,598 |
2,595 |
2,596 |
+0.04% |
2,194,900 |
2020/5/28 |
2,596 |
2,597 |
2,595 |
2,595 |
-0.04% |
1,166,400 |
2020/5/27 |
2,594 |
2,597 |
2,594 |
2,596 |
+0.08% |
1,558,600 |
2020/5/26 |
2,595 |
2,595 |
2,594 |
2,594 |
+0.00% |
1,129,200 |
2020/5/25 |
2,595 |
2,596 |
2,593 |
2,594 |
-0.04% |
3,400,800 |
2020/5/22 |
2,595 |
2,595 |
2,594 |
2,595 |
+0.08% |
1,316,500 |
2020/5/21 |
2,595 |
2,597 |
2,593 |
2,593 |
-0.08% |
3,624,200 |
2020/5/20 |
2,601 |
2,616 |
2,592 |
2,595 |
+7.59% |
10,420,600 |
2020/5/19 |
2,122 |
2,413 |
2,096 |
2,412 |
+16.86% |
994,200 |
2020/5/18 |
2,001 |
2,075 |
1,994 |
2,064 |
+2.99% |
1,251,900 |
2020/5/15 |
1,932 |
2,006 |
1,924 |
2,004 |
+3.35% |
1,661,300 |
2020/5/14 |
2,043 |
2,049 |
1,937 |
1,939 |
-4.86% |
1,647,000 |
2020/5/13 |
2,000 |
2,047 |
1,993 |
2,038 |
+0.34% |
832,100 |
2020/5/12 |
2,080 |
2,088 |
2,031 |
2,031 |
-2.40% |
807,500 |
2020/5/11 |
2,008 |
2,094 |
2,005 |
2,081 |
+4.84% |
701,600 |
2020/5/8 |
2,011 |
2,029 |
1,975 |
1,985 |
+0.15% |
1,035,600 |
2020/5/7 |
2,012 |
2,045 |
1,972 |
1,982 |
-3.88% |
1,666,300 |
2020/5/1 |
2,040 |
2,081 |
2,035 |
2,062 |
-0.19% |
1,530,200 |
2020/4/30 |
2,098 |
2,116 |
2,059 |
2,066 |
+0.88% |
1,790,400 |
2020/4/28 |
1,975 |
2,059 |
1,967 |
2,048 |
+3.70% |
1,265,800 |
2020/4/27 |
1,921 |
1,992 |
1,916 |
1,975 |
+4.28% |
1,214,700 |
2020/4/24 |
1,870 |
1,908 |
1,864 |
1,894 |
+1.12% |
981,800 |
2020/4/23 |
1,833 |
1,873 |
1,822 |
1,873 |
+1.74% |
758,500 |
2020/4/22 |
1,807 |
1,846 |
1,793 |
1,841 |
+0.44% |
1,021,800 |
2020/4/21 |
1,850 |
1,868 |
1,811 |
1,833 |
-2.45% |
906,600 |
2020/4/20 |
1,865 |
1,897 |
1,865 |
1,879 |
+0.05% |
484,900 |
2020/4/17 |
1,876 |
1,918 |
1,869 |
1,878 |
+0.11% |
494,500 |
2020/4/16 |
1,861 |
1,882 |
1,834 |
1,876 |
-1.05% |
626,100 |
2020/4/15 |
1,886 |
1,905 |
1,841 |
1,896 |
+1.94% |
733,700 |
2020/4/14 |
1,843 |
1,876 |
1,806 |
1,860 |
+2.14% |
549,800 |
2020/4/13 |
1,882 |
1,894 |
1,813 |
1,821 |
-2.52% |
635,900 |
2020/4/10 |
1,829 |
1,878 |
1,799 |
1,868 |
+3.43% |
760,200 |
2020/4/9 |
1,808 |
1,814 |
1,775 |
1,806 |
+0.22% |
431,700 |
2020/4/8 |
1,819 |
1,831 |
1,759 |
1,802 |
+0.50% |
687,600 |
2020/4/7 |
1,802 |
1,839 |
1,745 |
1,793 |
+1.76% |
635,100 |
2020/4/6 |
1,689 |
1,772 |
1,680 |
1,762 |
+2.80% |
730,500 |
2020/4/3 |
1,700 |
1,747 |
1,695 |
1,714 |
-0.58% |
606,000 |
2020/4/2 |
1,704 |
1,780 |
1,704 |
1,724 |
-0.98% |
994,200 |
2020/4/1 |
1,824 |
1,843 |
1,722 |
1,741 |
-4.71% |
809,300 |
2020/3/31 |
1,833 |
1,868 |
1,817 |
1,827 |
+0.00% |
828,400 |
2020/3/30 |
1,783 |
1,835 |
1,734 |
1,827 |
-2.77% |
1,159,600 |
2020/3/27 |
1,857 |
1,941 |
1,837 |
1,879 |
+3.81% |
1,454,500 |
2020/3/26 |
1,834 |
1,850 |
1,793 |
1,810 |
-1.31% |
1,143,300 |
2020/3/25 |
1,800 |
1,875 |
1,739 |
1,834 |
+9.04% |
1,522,900 |
2020/3/24 |
1,619 |
1,684 |
1,611 |
1,682 |
+6.59% |
952,500 |
2020/3/23 |
1,530 |
1,593 |
1,494 |
1,578 |
+2.07% |
1,379,100 |
2020/3/19 |
1,608 |
1,611 |
1,530 |
1,546 |
-2.28% |
2,113,200 |
2020/3/18 |
1,675 |
1,721 |
1,577 |
1,582 |
-4.00% |
1,544,500 |
2020/3/17 |
1,638 |
1,676 |
1,576 |
1,648 |
-1.14% |
1,873,200 |
2020/3/16 |
1,761 |
1,767 |
1,652 |
1,667 |
-5.45% |
2,076,900 |
2020/3/13 |
1,678 |
1,812 |
1,669 |
1,763 |
-5.37% |
1,908,300 |
2020/3/12 |
1,888 |
1,909 |
1,840 |
1,863 |
-3.97% |
983,200 |
2020/3/11 |
1,959 |
1,996 |
1,936 |
1,940 |
-1.27% |
1,312,500 |
2020/3/10 |
1,940 |
1,974 |
1,903 |
1,965 |
+0.77% |
1,556,700 |
2020/3/9 |
2,032 |
2,032 |
1,940 |
1,950 |
-6.34% |
1,157,300 |
2020/3/6 |
2,100 |
2,110 |
2,053 |
2,082 |
-3.97% |
947,900 |
2020/3/5 |
2,153 |
2,188 |
2,106 |
2,168 |
+1.83% |
1,176,100 |
2020/3/4 |
2,128 |
2,168 |
2,109 |
2,129 |
-1.25% |
787,600 |
2020/3/3 |
2,210 |
2,227 |
2,154 |
2,156 |
-0.46% |
893,100 |
2020/3/2 |
2,119 |
2,183 |
2,114 |
2,166 |
+0.37% |
878,600 |
2020/2/28 |
2,181 |
2,198 |
2,145 |
2,158 |
-4.13% |
1,205,700 |
|