日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/6/27 |
160 |
160 |
159 |
159 |
-0.62% |
273,000 |
2017/6/26 |
160 |
160 |
159 |
160 |
+0.00% |
427,000 |
2017/6/23 |
159 |
160 |
158 |
160 |
+0.63% |
416,300 |
2017/6/22 |
160 |
161 |
159 |
159 |
+0.63% |
465,700 |
2017/6/21 |
159 |
159 |
158 |
158 |
-1.25% |
540,100 |
2017/6/20 |
159 |
161 |
159 |
160 |
+0.63% |
292,200 |
2017/6/19 |
158 |
160 |
157 |
159 |
+0.63% |
392,000 |
2017/6/16 |
156 |
158 |
156 |
158 |
+0.64% |
529,200 |
2017/6/15 |
158 |
158 |
156 |
157 |
-0.63% |
539,300 |
2017/6/14 |
159 |
160 |
158 |
158 |
-0.63% |
375,300 |
2017/6/13 |
158 |
160 |
157 |
159 |
+1.27% |
566,600 |
2017/6/12 |
159 |
159 |
157 |
157 |
-0.63% |
319,200 |
2017/6/9 |
159 |
160 |
158 |
158 |
+0.00% |
315,000 |
2017/6/8 |
160 |
161 |
158 |
158 |
-1.25% |
377,900 |
2017/6/7 |
161 |
161 |
159 |
160 |
+0.00% |
424,500 |
2017/6/6 |
162 |
163 |
160 |
160 |
-2.44% |
1,080,300 |
2017/6/5 |
164 |
165 |
162 |
164 |
-0.61% |
1,070,400 |
2017/6/2 |
164 |
165 |
163 |
165 |
+0.00% |
792,200 |
2017/6/1 |
164 |
165 |
163 |
165 |
+2.48% |
2,181,200 |
2017/5/31 |
164 |
165 |
161 |
161 |
-1.83% |
562,800 |
2017/5/30 |
164 |
165 |
163 |
164 |
-0.61% |
1,638,000 |
2017/5/29 |
165 |
166 |
164 |
165 |
+0.61% |
369,200 |
2017/5/26 |
164 |
165 |
162 |
164 |
+0.00% |
675,200 |
2017/5/25 |
162 |
166 |
161 |
164 |
+2.50% |
1,189,800 |
2017/5/24 |
161 |
161 |
159 |
160 |
+0.00% |
195,400 |
2017/5/23 |
159 |
160 |
158 |
160 |
+0.63% |
253,500 |
2017/5/22 |
159 |
160 |
158 |
159 |
+1.27% |
555,400 |
2017/5/19 |
159 |
159 |
157 |
157 |
-0.63% |
147,200 |
2017/5/18 |
157 |
160 |
157 |
158 |
+0.00% |
440,400 |
2017/5/17 |
157 |
159 |
157 |
158 |
+0.00% |
167,600 |
2017/5/16 |
158 |
159 |
157 |
158 |
+0.00% |
213,600 |
2017/5/15 |
158 |
158 |
156 |
158 |
+1.28% |
228,300 |
2017/5/12 |
157 |
159 |
156 |
156 |
-0.64% |
313,000 |
2017/5/11 |
162 |
163 |
153 |
157 |
-5.42% |
1,231,200 |
2017/5/10 |
168 |
168 |
166 |
166 |
-1.19% |
660,500 |
2017/5/9 |
165 |
168 |
165 |
168 |
+1.82% |
828,200 |
2017/5/8 |
163 |
165 |
162 |
165 |
+1.23% |
485,600 |
2017/5/2 |
162 |
163 |
162 |
163 |
+0.62% |
108,100 |
2017/5/1 |
162 |
163 |
161 |
162 |
+0.00% |
408,300 |
2017/4/28 |
161 |
163 |
161 |
162 |
+0.62% |
279,300 |
2017/4/27 |
162 |
163 |
161 |
161 |
+0.00% |
377,000 |
2017/4/26 |
160 |
162 |
159 |
161 |
+0.62% |
543,400 |
2017/4/25 |
160 |
161 |
158 |
160 |
+0.00% |
666,600 |
2017/4/24 |
160 |
161 |
159 |
160 |
+0.63% |
434,400 |
2017/4/21 |
158 |
159 |
157 |
159 |
+1.27% |
459,100 |
2017/4/20 |
157 |
158 |
156 |
157 |
+1.29% |
618,200 |
2017/4/19 |
155 |
157 |
153 |
155 |
+0.65% |
648,300 |
2017/4/18 |
154 |
156 |
153 |
154 |
+0.65% |
824,100 |
2017/4/17 |
152 |
154 |
152 |
153 |
+0.66% |
394,800 |
2017/4/14 |
154 |
155 |
152 |
152 |
-0.65% |
2,408,200 |
2017/4/13 |
151 |
156 |
151 |
153 |
-0.65% |
2,264,200 |
2017/4/12 |
152 |
154 |
151 |
154 |
+1.32% |
402,500 |
2017/4/11 |
153 |
153 |
151 |
152 |
-0.65% |
351,000 |
2017/4/10 |
152 |
153 |
150 |
153 |
+2.00% |
255,100 |
2017/4/7 |
152 |
152 |
149 |
150 |
-0.66% |
247,200 |
2017/4/6 |
152 |
152 |
148 |
151 |
-0.66% |
540,800 |
2017/4/5 |
154 |
154 |
150 |
152 |
-1.30% |
361,100 |
2017/4/4 |
149 |
154 |
149 |
154 |
+2.67% |
936,400 |
2017/4/3 |
150 |
151 |
149 |
150 |
-1.32% |
350,400 |
2017/3/31 |
155 |
155 |
152 |
152 |
-0.65% |
410,900 |
2017/3/30 |
154 |
156 |
152 |
153 |
+0.00% |
884,300 |
2017/3/29 |
150 |
153 |
148 |
153 |
+3.38% |
691,400 |
2017/3/28 |
145 |
149 |
145 |
148 |
+2.07% |
791,700 |
2017/3/27 |
155 |
166 |
143 |
145 |
-3.33% |
3,502,400 |
2017/3/24 |
146 |
150 |
146 |
150 |
+2.74% |
453,700 |
2017/3/23 |
146 |
148 |
143 |
146 |
+0.00% |
472,800 |
2017/3/22 |
147 |
147 |
146 |
146 |
-1.35% |
134,300 |
2017/3/21 |
149 |
149 |
147 |
148 |
+0.00% |
178,000 |
2017/3/17 |
145 |
148 |
145 |
148 |
+1.37% |
169,800 |
2017/3/16 |
145 |
146 |
144 |
146 |
+0.00% |
106,600 |
2017/3/15 |
143 |
146 |
143 |
146 |
+1.39% |
159,600 |
2017/3/14 |
144 |
145 |
143 |
144 |
+0.00% |
81,600 |
2017/3/13 |
147 |
147 |
144 |
144 |
-2.04% |
293,100 |
2017/3/10 |
145 |
148 |
143 |
147 |
+1.38% |
715,300 |
2017/3/9 |
144 |
145 |
143 |
145 |
+0.00% |
190,200 |
2017/3/8 |
144 |
145 |
142 |
145 |
+0.69% |
220,100 |
2017/3/7 |
144 |
145 |
143 |
144 |
+0.00% |
169,400 |
2017/3/6 |
141 |
144 |
141 |
144 |
+1.41% |
201,000 |
2017/3/3 |
142 |
143 |
141 |
142 |
-0.70% |
178,900 |
2017/3/2 |
142 |
143 |
141 |
143 |
+0.70% |
227,900 |
2017/3/1 |
141 |
142 |
141 |
142 |
+0.00% |
204,100 |
2017/2/28 |
142 |
142 |
141 |
142 |
+0.71% |
227,600 |
2017/2/27 |
140 |
142 |
140 |
141 |
+0.00% |
269,500 |
2017/2/24 |
140 |
142 |
140 |
141 |
+0.00% |
431,900 |
2017/2/23 |
141 |
142 |
140 |
141 |
+0.71% |
708,800 |
2017/2/22 |
140 |
141 |
140 |
140 |
+0.00% |
561,600 |
2017/2/21 |
142 |
142 |
139 |
140 |
-1.41% |
514,400 |
2017/2/20 |
142 |
142 |
141 |
142 |
+0.00% |
250,600 |
2017/2/17 |
142 |
145 |
141 |
142 |
+0.00% |
422,800 |
2017/2/16 |
142 |
143 |
141 |
142 |
+0.00% |
194,100 |
2017/2/15 |
141 |
143 |
141 |
142 |
+1.43% |
224,700 |
2017/2/14 |
140 |
142 |
140 |
140 |
+0.00% |
185,400 |
2017/2/13 |
141 |
142 |
140 |
140 |
-0.71% |
203,800 |
2017/2/10 |
140 |
141 |
139 |
141 |
+0.71% |
151,300 |
2017/2/9 |
140 |
141 |
139 |
140 |
+0.00% |
211,500 |
2017/2/8 |
142 |
142 |
140 |
140 |
-0.71% |
115,900 |
2017/2/7 |
142 |
142 |
140 |
141 |
-0.70% |
120,100 |
2017/2/6 |
142 |
143 |
140 |
142 |
+1.43% |
211,800 |
2017/2/3 |
140 |
141 |
140 |
140 |
-0.71% |
242,600 |
2017/2/2 |
141 |
142 |
140 |
141 |
+0.00% |
146,900 |
2017/2/1 |
142 |
142 |
140 |
141 |
-2.08% |
319,200 |
2017/1/31 |
144 |
144 |
142 |
144 |
-0.69% |
174,500 |
2017/1/30 |
142 |
145 |
141 |
145 |
+2.84% |
257,800 |
2017/1/27 |
141 |
142 |
140 |
141 |
-0.70% |
315,500 |
2017/1/26 |
143 |
143 |
142 |
142 |
-0.70% |
108,800 |
2017/1/25 |
140 |
143 |
139 |
143 |
+2.14% |
401,800 |
2017/1/24 |
142 |
142 |
139 |
140 |
-2.10% |
404,600 |
2017/1/23 |
145 |
145 |
142 |
143 |
-2.05% |
231,900 |
2017/1/20 |
144 |
146 |
143 |
146 |
+1.39% |
155,200 |
2017/1/19 |
143 |
146 |
143 |
144 |
+0.00% |
200,500 |
2017/1/18 |
142 |
144 |
142 |
144 |
+0.00% |
170,200 |
2017/1/17 |
145 |
145 |
143 |
144 |
-0.69% |
208,700 |
2017/1/16 |
147 |
148 |
142 |
145 |
-1.36% |
616,500 |
2017/1/13 |
151 |
151 |
145 |
147 |
-3.92% |
716,300 |
2017/1/12 |
158 |
159 |
153 |
153 |
-3.77% |
384,900 |
2017/1/11 |
156 |
160 |
155 |
159 |
+1.92% |
267,400 |
2017/1/10 |
155 |
157 |
154 |
156 |
+1.30% |
214,000 |
2017/1/6 |
156 |
156 |
153 |
154 |
-0.65% |
369,000 |
2017/1/5 |
156 |
157 |
155 |
155 |
-0.64% |
181,000 |
2017/1/4 |
155 |
156 |
152 |
156 |
+1.96% |
211,500 |
2016/12/30 |
153 |
155 |
152 |
153 |
-0.65% |
147,800 |
2016/12/29 |
154 |
154 |
152 |
154 |
-0.65% |
209,900 |
2016/12/28 |
155 |
156 |
154 |
155 |
-0.64% |
129,800 |
|