日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/12/24 |
1,645 |
1,652 |
1,645 |
1,645 |
-0.36% |
14,300 |
2014/12/22 |
1,645 |
1,654 |
1,645 |
1,651 |
+0.18% |
7,200 |
2014/12/19 |
1,643 |
1,663 |
1,642 |
1,648 |
-0.90% |
47,300 |
2014/12/18 |
1,644 |
1,663 |
1,644 |
1,663 |
+1.03% |
24,500 |
2014/12/17 |
1,644 |
1,647 |
1,644 |
1,646 |
+0.00% |
14,400 |
2014/12/16 |
1,646 |
1,646 |
1,645 |
1,646 |
+0.00% |
5,600 |
2014/12/15 |
1,645 |
1,646 |
1,644 |
1,646 |
+0.12% |
11,400 |
2014/12/12 |
1,642 |
1,647 |
1,642 |
1,644 |
+0.00% |
10,300 |
2014/12/11 |
1,644 |
1,646 |
1,644 |
1,644 |
+0.00% |
18,400 |
2014/12/10 |
1,644 |
1,646 |
1,644 |
1,644 |
+0.00% |
7,200 |
2014/12/9 |
1,645 |
1,646 |
1,643 |
1,644 |
-0.06% |
81,700 |
2014/12/8 |
1,644 |
1,646 |
1,643 |
1,645 |
+0.00% |
13,300 |
2014/12/5 |
1,643 |
1,646 |
1,643 |
1,645 |
+0.06% |
6,800 |
2014/12/4 |
1,642 |
1,646 |
1,642 |
1,644 |
+0.06% |
57,700 |
2014/12/3 |
1,643 |
1,647 |
1,643 |
1,643 |
-0.12% |
50,500 |
2014/12/2 |
1,645 |
1,647 |
1,642 |
1,645 |
+0.00% |
113,100 |
2014/12/1 |
1,642 |
1,647 |
1,636 |
1,645 |
+0.06% |
112,400 |
2014/11/28 |
1,649 |
1,651 |
1,643 |
1,644 |
-0.36% |
29,100 |
2014/11/27 |
1,657 |
1,657 |
1,649 |
1,650 |
-0.06% |
24,600 |
2014/11/26 |
1,652 |
1,657 |
1,651 |
1,651 |
-0.18% |
9,700 |
2014/11/25 |
1,653 |
1,656 |
1,651 |
1,654 |
+0.18% |
7,100 |
2014/11/21 |
1,649 |
1,656 |
1,649 |
1,651 |
+0.18% |
22,500 |
2014/11/20 |
1,651 |
1,651 |
1,648 |
1,648 |
-0.06% |
19,000 |
2014/11/19 |
1,660 |
1,662 |
1,649 |
1,649 |
-0.78% |
37,800 |
2014/11/18 |
1,650 |
1,662 |
1,650 |
1,662 |
+0.85% |
45,200 |
2014/11/17 |
1,649 |
1,655 |
1,648 |
1,648 |
-0.30% |
168,000 |
2014/11/14 |
1,651 |
1,654 |
1,648 |
1,653 |
+0.24% |
29,100 |
2014/11/13 |
1,649 |
1,649 |
1,646 |
1,649 |
+0.18% |
21,500 |
2014/11/12 |
1,645 |
1,649 |
1,642 |
1,646 |
+0.06% |
50,900 |
2014/11/11 |
1,648 |
1,653 |
1,643 |
1,645 |
-0.24% |
84,900 |
2014/11/10 |
1,650 |
1,651 |
1,648 |
1,649 |
-0.06% |
87,200 |
2014/11/7 |
1,649 |
1,650 |
1,646 |
1,650 |
+0.18% |
57,300 |
2014/11/6 |
1,649 |
1,653 |
1,647 |
1,647 |
-0.30% |
85,500 |
2014/11/5 |
1,652 |
1,652 |
1,649 |
1,652 |
+0.30% |
35,200 |
2014/11/4 |
1,650 |
1,654 |
1,645 |
1,647 |
-0.66% |
149,000 |
2014/10/31 |
1,650 |
1,661 |
1,650 |
1,658 |
+0.36% |
23,900 |
2014/10/30 |
1,652 |
1,658 |
1,650 |
1,652 |
-0.12% |
35,700 |
2014/10/29 |
1,650 |
1,663 |
1,650 |
1,654 |
+0.18% |
57,000 |
2014/10/28 |
1,645 |
1,655 |
1,645 |
1,651 |
+0.36% |
62,500 |
2014/10/27 |
1,645 |
1,647 |
1,644 |
1,645 |
-0.12% |
24,100 |
2014/10/24 |
1,647 |
1,647 |
1,643 |
1,647 |
+0.12% |
25,600 |
2014/10/23 |
1,645 |
1,647 |
1,645 |
1,645 |
+0.00% |
9,000 |
2014/10/22 |
1,644 |
1,647 |
1,644 |
1,645 |
+0.12% |
15,700 |
2014/10/21 |
1,644 |
1,647 |
1,643 |
1,643 |
-0.12% |
20,900 |
2014/10/20 |
1,646 |
1,647 |
1,644 |
1,645 |
+0.18% |
14,700 |
2014/10/17 |
1,644 |
1,648 |
1,642 |
1,642 |
-0.12% |
104,100 |
2014/10/16 |
1,644 |
1,647 |
1,643 |
1,644 |
-0.06% |
72,500 |
2014/10/15 |
1,644 |
1,647 |
1,644 |
1,645 |
+0.06% |
18,700 |
2014/10/14 |
1,644 |
1,647 |
1,642 |
1,644 |
+0.00% |
70,900 |
2014/10/10 |
1,643 |
1,647 |
1,643 |
1,644 |
+0.06% |
49,100 |
2014/10/9 |
1,644 |
1,646 |
1,643 |
1,643 |
-0.06% |
39,600 |
2014/10/8 |
1,644 |
1,646 |
1,644 |
1,644 |
+0.00% |
25,800 |
2014/10/7 |
1,645 |
1,647 |
1,644 |
1,644 |
+0.00% |
30,900 |
2014/10/6 |
1,646 |
1,647 |
1,644 |
1,644 |
-0.12% |
31,100 |
2014/10/3 |
1,643 |
1,646 |
1,643 |
1,646 |
+0.18% |
19,300 |
2014/10/2 |
1,643 |
1,645 |
1,641 |
1,643 |
-0.06% |
107,900 |
2014/10/1 |
1,646 |
1,646 |
1,643 |
1,644 |
+0.12% |
26,000 |
2014/9/30 |
1,646 |
1,647 |
1,642 |
1,642 |
-0.30% |
44,900 |
2014/9/29 |
1,643 |
1,647 |
1,643 |
1,647 |
+0.18% |
40,900 |
2014/9/26 |
1,644 |
1,647 |
1,643 |
1,644 |
-0.18% |
17,600 |
2014/9/25 |
1,644 |
1,647 |
1,643 |
1,647 |
+0.24% |
23,700 |
2014/9/24 |
1,648 |
1,648 |
1,643 |
1,643 |
-0.30% |
36,300 |
2014/9/22 |
1,647 |
1,649 |
1,647 |
1,648 |
-0.12% |
10,200 |
2014/9/19 |
1,649 |
1,650 |
1,647 |
1,650 |
+0.06% |
27,900 |
2014/9/18 |
1,645 |
1,649 |
1,645 |
1,649 |
+0.12% |
33,300 |
2014/9/17 |
1,648 |
1,648 |
1,645 |
1,647 |
-0.06% |
16,400 |
2014/9/16 |
1,649 |
1,649 |
1,644 |
1,648 |
+0.06% |
20,800 |
2014/9/12 |
1,646 |
1,651 |
1,644 |
1,647 |
+0.18% |
126,000 |
2014/9/11 |
1,645 |
1,645 |
1,643 |
1,644 |
-0.06% |
38,700 |
2014/9/10 |
1,643 |
1,646 |
1,642 |
1,645 |
+0.00% |
22,700 |
2014/9/9 |
1,645 |
1,645 |
1,641 |
1,645 |
+0.06% |
29,100 |
2014/9/8 |
1,641 |
1,646 |
1,636 |
1,644 |
+0.12% |
68,000 |
2014/9/5 |
1,645 |
1,646 |
1,642 |
1,642 |
+0.00% |
29,900 |
2014/9/4 |
1,644 |
1,644 |
1,642 |
1,642 |
-0.12% |
14,500 |
2014/9/3 |
1,646 |
1,649 |
1,642 |
1,644 |
+0.00% |
49,800 |
2014/9/2 |
1,645 |
1,647 |
1,643 |
1,644 |
-0.12% |
26,600 |
2014/9/1 |
1,649 |
1,649 |
1,643 |
1,646 |
-0.30% |
70,500 |
2014/8/29 |
1,650 |
1,651 |
1,649 |
1,651 |
+0.06% |
64,500 |
2014/8/28 |
1,651 |
1,652 |
1,648 |
1,650 |
-0.12% |
102,700 |
2014/8/27 |
1,650 |
1,652 |
1,650 |
1,652 |
+0.12% |
36,200 |
2014/8/26 |
1,650 |
1,653 |
1,650 |
1,650 |
-0.12% |
55,100 |
2014/8/25 |
1,656 |
1,664 |
1,650 |
1,652 |
-1.02% |
175,400 |
2014/8/22 |
1,658 |
1,669 |
1,656 |
1,669 |
+0.79% |
108,600 |
2014/8/21 |
1,656 |
1,659 |
1,653 |
1,656 |
+0.12% |
72,300 |
2014/8/20 |
1,655 |
1,656 |
1,653 |
1,654 |
-0.06% |
24,900 |
2014/8/19 |
1,653 |
1,656 |
1,651 |
1,655 |
-0.12% |
99,600 |
2014/8/18 |
1,652 |
1,660 |
1,649 |
1,657 |
+0.24% |
208,200 |
2014/8/15 |
1,652 |
1,654 |
1,651 |
1,653 |
-0.12% |
101,700 |
2014/8/14 |
1,653 |
1,656 |
1,653 |
1,655 |
+0.00% |
116,400 |
2014/8/13 |
1,652 |
1,657 |
1,652 |
1,655 |
+0.12% |
139,600 |
2014/8/12 |
1,652 |
1,660 |
1,652 |
1,653 |
-0.12% |
127,600 |
2014/8/11 |
1,652 |
1,655 |
1,650 |
1,655 |
+0.24% |
96,500 |
2014/8/8 |
1,652 |
1,653 |
1,650 |
1,651 |
-0.12% |
65,300 |
2014/8/7 |
1,652 |
1,653 |
1,652 |
1,653 |
+0.12% |
90,000 |
2014/8/6 |
1,652 |
1,653 |
1,650 |
1,651 |
-0.06% |
122,200 |
2014/8/5 |
1,654 |
1,654 |
1,652 |
1,652 |
-0.12% |
53,700 |
2014/8/4 |
1,653 |
1,654 |
1,651 |
1,654 |
+0.12% |
82,000 |
2014/8/1 |
1,652 |
1,652 |
1,651 |
1,652 |
+0.00% |
42,700 |
2014/7/31 |
1,652 |
1,653 |
1,651 |
1,652 |
-0.06% |
66,800 |
2014/7/30 |
1,654 |
1,657 |
1,652 |
1,653 |
-0.18% |
105,400 |
2014/7/29 |
1,657 |
1,658 |
1,654 |
1,656 |
+0.00% |
30,100 |
2014/7/28 |
1,658 |
1,660 |
1,654 |
1,656 |
-0.48% |
100,000 |
2014/7/25 |
1,659 |
1,664 |
1,659 |
1,664 |
+0.24% |
85,700 |
2014/7/24 |
1,660 |
1,661 |
1,658 |
1,660 |
+0.18% |
109,400 |
2014/7/23 |
1,659 |
1,659 |
1,655 |
1,657 |
+0.00% |
99,300 |
2014/7/22 |
1,658 |
1,660 |
1,655 |
1,657 |
-0.12% |
71,000 |
2014/7/18 |
1,661 |
1,661 |
1,657 |
1,659 |
+0.06% |
87,400 |
2014/7/17 |
1,664 |
1,664 |
1,656 |
1,658 |
-0.24% |
132,800 |
2014/7/16 |
1,664 |
1,666 |
1,659 |
1,662 |
-0.12% |
97,300 |
2014/7/15 |
1,656 |
1,680 |
1,654 |
1,664 |
+0.54% |
171,100 |
2014/7/14 |
1,650 |
1,655 |
1,650 |
1,655 |
+0.42% |
213,500 |
2014/7/11 |
1,650 |
1,651 |
1,648 |
1,648 |
+0.00% |
136,900 |
2014/7/10 |
1,647 |
1,653 |
1,645 |
1,648 |
-0.30% |
175,800 |
2014/7/9 |
1,653 |
1,656 |
1,652 |
1,653 |
-0.12% |
42,700 |
2014/7/8 |
1,653 |
1,662 |
1,650 |
1,655 |
+0.12% |
27,300 |
2014/7/7 |
1,650 |
1,654 |
1,650 |
1,653 |
+0.18% |
17,600 |
2014/7/4 |
1,648 |
1,653 |
1,648 |
1,650 |
+0.12% |
17,700 |
2014/7/3 |
1,649 |
1,651 |
1,648 |
1,648 |
+0.00% |
95,800 |
2014/7/2 |
1,649 |
1,651 |
1,648 |
1,648 |
-0.06% |
31,000 |
2014/7/1 |
1,648 |
1,652 |
1,648 |
1,649 |
+0.06% |
22,400 |
2014/6/30 |
1,648 |
1,649 |
1,647 |
1,648 |
+0.00% |
17,700 |
2014/6/27 |
1,647 |
1,649 |
1,647 |
1,648 |
+0.06% |
30,500 |
2014/6/26 |
1,649 |
1,649 |
1,647 |
1,647 |
-0.06% |
33,700 |
|