日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/2/23 |
1,144 |
1,144 |
1,127 |
1,131 |
-0.79% |
56,000 |
2017/2/22 |
1,139 |
1,142 |
1,139 |
1,140 |
+0.44% |
23,000 |
2017/2/21 |
1,125 |
1,135 |
1,121 |
1,135 |
+1.07% |
37,000 |
2017/2/20 |
1,118 |
1,129 |
1,118 |
1,123 |
+0.63% |
29,000 |
2017/2/17 |
1,116 |
1,119 |
1,115 |
1,116 |
+0.54% |
9,000 |
2017/2/16 |
1,107 |
1,110 |
1,099 |
1,110 |
+0.63% |
15,000 |
2017/2/15 |
1,092 |
1,105 |
1,092 |
1,103 |
+0.91% |
4,000 |
2017/2/14 |
1,094 |
1,099 |
1,093 |
1,093 |
-0.18% |
4,000 |
2017/2/13 |
1,096 |
1,096 |
1,091 |
1,095 |
+0.00% |
6,000 |
2017/2/10 |
1,092 |
1,097 |
1,089 |
1,095 |
-0.36% |
17,000 |
2017/2/9 |
1,102 |
1,102 |
1,085 |
1,099 |
-0.27% |
21,000 |
2017/2/8 |
1,116 |
1,116 |
1,102 |
1,102 |
-1.25% |
18,000 |
2017/2/7 |
1,121 |
1,121 |
1,116 |
1,116 |
-0.62% |
8,000 |
2017/2/6 |
1,123 |
1,123 |
1,123 |
1,123 |
-0.18% |
3,000 |
2017/2/3 |
1,124 |
1,125 |
1,124 |
1,125 |
+0.00% |
2,000 |
2017/2/2 |
1,123 |
1,125 |
1,123 |
1,125 |
+0.18% |
3,000 |
2017/2/1 |
1,127 |
1,127 |
1,122 |
1,123 |
-0.80% |
10,000 |
2017/1/31 |
1,139 |
1,139 |
1,127 |
1,132 |
-1.05% |
33,000 |
2017/1/30 |
1,123 |
1,163 |
1,123 |
1,144 |
+2.14% |
44,000 |
2017/1/27 |
1,118 |
1,120 |
1,118 |
1,120 |
+0.27% |
7,000 |
2017/1/26 |
1,119 |
1,120 |
1,115 |
1,117 |
+0.54% |
11,000 |
2017/1/25 |
1,112 |
1,118 |
1,110 |
1,111 |
+0.36% |
13,000 |
2017/1/24 |
1,108 |
1,108 |
1,107 |
1,107 |
-0.27% |
2,000 |
2017/1/23 |
1,109 |
1,110 |
1,107 |
1,110 |
+0.27% |
12,000 |
2017/1/20 |
1,107 |
1,107 |
1,107 |
1,107 |
+0.00% |
4,000 |
2017/1/19 |
1,100 |
1,107 |
1,100 |
1,107 |
+0.73% |
3,000 |
2017/1/18 |
1,101 |
1,102 |
1,099 |
1,099 |
-0.27% |
5,000 |
2017/1/17 |
1,104 |
1,104 |
1,102 |
1,102 |
-0.18% |
6,000 |
2017/1/16 |
1,107 |
1,107 |
1,103 |
1,104 |
-0.09% |
18,000 |
2017/1/13 |
1,105 |
1,108 |
1,105 |
1,105 |
+0.09% |
9,000 |
2017/1/12 |
1,105 |
1,105 |
1,100 |
1,104 |
+0.00% |
14,000 |
2017/1/11 |
1,091 |
1,109 |
1,091 |
1,104 |
+1.19% |
26,000 |
2017/1/10 |
1,086 |
1,091 |
1,086 |
1,091 |
+0.65% |
39,000 |
2017/1/6 |
1,081 |
1,084 |
1,081 |
1,084 |
+0.28% |
11,000 |
2017/1/5 |
1,083 |
1,083 |
1,081 |
1,081 |
+0.09% |
9,000 |
2017/1/4 |
1,086 |
1,086 |
1,080 |
1,080 |
-0.55% |
12,000 |
2016/12/30 |
1,086 |
1,086 |
1,086 |
1,086 |
+0.09% |
2,000 |
2016/12/29 |
1,085 |
1,085 |
1,085 |
1,085 |
+0.46% |
1,000 |
2016/12/28 |
1,084 |
1,084 |
1,080 |
1,080 |
-0.09% |
7,000 |
2016/12/27 |
1,077 |
1,081 |
1,077 |
1,081 |
+0.37% |
13,000 |
2016/12/26 |
1,077 |
1,079 |
1,073 |
1,077 |
+0.00% |
16,000 |
2016/12/22 |
1,078 |
1,085 |
1,077 |
1,077 |
-0.19% |
13,000 |
2016/12/21 |
1,082 |
1,082 |
1,079 |
1,079 |
-0.28% |
28,000 |
2016/12/20 |
1,085 |
1,088 |
1,082 |
1,082 |
+0.00% |
19,000 |
2016/12/19 |
1,080 |
1,089 |
1,080 |
1,082 |
+0.19% |
10,000 |
2016/12/16 |
1,082 |
1,085 |
1,079 |
1,080 |
+0.00% |
27,000 |
2016/12/15 |
1,073 |
1,089 |
1,073 |
1,080 |
+1.31% |
18,000 |
2016/12/14 |
1,070 |
1,082 |
1,066 |
1,066 |
-0.65% |
8,000 |
2016/12/13 |
1,065 |
1,073 |
1,065 |
1,073 |
+0.00% |
5,000 |
2016/12/12 |
1,062 |
1,073 |
1,062 |
1,073 |
+1.04% |
14,000 |
2016/12/9 |
1,063 |
1,065 |
1,060 |
1,062 |
-0.09% |
9,000 |
2016/12/8 |
1,057 |
1,063 |
1,057 |
1,063 |
+0.09% |
6,000 |
2016/12/7 |
1,060 |
1,062 |
1,060 |
1,062 |
+0.19% |
7,000 |
2016/12/6 |
1,060 |
1,065 |
1,053 |
1,060 |
+0.76% |
7,000 |
2016/12/5 |
1,050 |
1,055 |
1,050 |
1,052 |
-0.19% |
13,000 |
2016/12/2 |
1,053 |
1,054 |
1,046 |
1,054 |
+0.09% |
20,000 |
2016/11/30 |
1,056 |
1,056 |
1,051 |
1,053 |
-0.28% |
12,000 |
2016/11/29 |
1,056 |
1,056 |
1,055 |
1,056 |
-0.09% |
12,000 |
2016/11/28 |
1,057 |
1,057 |
1,057 |
1,057 |
-0.28% |
1,000 |
2016/11/25 |
1,059 |
1,062 |
1,055 |
1,060 |
+0.47% |
12,000 |
2016/11/24 |
1,060 |
1,061 |
1,055 |
1,055 |
+0.00% |
15,000 |
2016/11/22 |
1,055 |
1,055 |
1,050 |
1,055 |
+0.76% |
8,000 |
2016/11/21 |
1,049 |
1,049 |
1,047 |
1,047 |
+0.00% |
12,000 |
2016/11/18 |
1,040 |
1,047 |
1,040 |
1,047 |
+0.96% |
6,000 |
2016/11/17 |
1,037 |
1,040 |
1,037 |
1,037 |
-0.77% |
7,000 |
2016/11/16 |
1,035 |
1,045 |
1,035 |
1,045 |
+0.10% |
21,000 |
2016/11/15 |
1,041 |
1,044 |
1,041 |
1,044 |
+0.29% |
4,000 |
2016/11/14 |
1,059 |
1,059 |
1,030 |
1,041 |
+0.00% |
11,000 |
2016/11/11 |
1,045 |
1,045 |
1,041 |
1,041 |
+0.77% |
10,000 |
2016/11/10 |
1,029 |
1,033 |
1,029 |
1,033 |
+3.20% |
8,000 |
2016/11/9 |
1,038 |
1,038 |
1,001 |
1,001 |
-3.56% |
21,000 |
2016/11/8 |
1,048 |
1,050 |
1,038 |
1,038 |
-0.48% |
10,000 |
2016/11/7 |
1,030 |
1,043 |
1,030 |
1,043 |
+0.87% |
19,000 |
2016/11/4 |
1,030 |
1,034 |
1,030 |
1,034 |
+0.00% |
11,000 |
2016/11/2 |
1,044 |
1,044 |
1,034 |
1,034 |
-0.96% |
7,000 |
2016/11/1 |
1,039 |
1,044 |
1,038 |
1,044 |
+0.48% |
8,000 |
2016/10/31 |
1,032 |
1,039 |
1,030 |
1,039 |
+0.39% |
18,000 |
2016/10/28 |
1,050 |
1,050 |
1,035 |
1,035 |
-1.05% |
9,000 |
2016/10/27 |
1,030 |
1,046 |
1,030 |
1,046 |
+1.55% |
11,000 |
2016/10/26 |
1,022 |
1,030 |
1,014 |
1,030 |
+0.00% |
19,000 |
2016/10/25 |
1,064 |
1,064 |
1,000 |
1,030 |
-5.07% |
104,000 |
2016/10/24 |
1,125 |
1,125 |
1,076 |
1,085 |
-2.25% |
74,000 |
2016/10/21 |
1,150 |
1,150 |
1,110 |
1,110 |
-3.48% |
17,000 |
2016/10/20 |
1,150 |
1,150 |
1,110 |
1,150 |
+0.00% |
15,000 |
2016/10/19 |
1,105 |
1,160 |
1,105 |
1,150 |
+5.50% |
21,000 |
2016/10/18 |
1,080 |
1,095 |
1,080 |
1,090 |
+1.87% |
12,000 |
2016/10/17 |
1,057 |
1,070 |
1,050 |
1,070 |
+1.90% |
12,000 |
2016/10/14 |
1,040 |
1,050 |
1,038 |
1,050 |
+2.64% |
19,000 |
2016/10/13 |
1,009 |
1,023 |
1,009 |
1,023 |
+1.79% |
19,000 |
2016/10/12 |
1,005 |
1,005 |
1,001 |
1,005 |
+0.20% |
7,000 |
2016/10/11 |
995 |
1,009 |
990 |
1,003 |
+1.31% |
31,000 |
2016/10/7 |
990 |
990 |
982 |
990 |
+0.00% |
10,000 |
2016/10/6 |
978 |
990 |
975 |
990 |
+0.41% |
7,000 |
2016/10/5 |
985 |
986 |
973 |
986 |
+1.02% |
6,000 |
2016/10/4 |
972 |
984 |
972 |
976 |
+0.21% |
10,000 |
2016/10/3 |
969 |
974 |
969 |
974 |
+0.83% |
6,000 |
2016/9/30 |
951 |
966 |
951 |
966 |
+1.79% |
4,000 |
2016/9/29 |
958 |
958 |
949 |
949 |
-0.94% |
15,000 |
2016/9/28 |
960 |
960 |
958 |
958 |
-0.83% |
6,000 |
2016/9/27 |
972 |
972 |
965 |
966 |
-0.62% |
28,000 |
2016/9/26 |
975 |
975 |
966 |
972 |
-0.10% |
18,000 |
2016/9/23 |
974 |
974 |
964 |
973 |
+1.25% |
5,000 |
2016/9/21 |
973 |
973 |
961 |
961 |
-1.23% |
17,000 |
2016/9/20 |
973 |
988 |
973 |
973 |
+0.00% |
14,000 |
2016/9/16 |
972 |
973 |
972 |
973 |
-0.31% |
8,000 |
2016/9/14 |
976 |
976 |
976 |
976 |
+0.00% |
46,000 |
2016/9/13 |
975 |
976 |
974 |
976 |
+0.00% |
6,000 |
2016/9/12 |
976 |
976 |
975 |
976 |
+0.00% |
15,000 |
2016/9/9 |
987 |
987 |
975 |
976 |
-2.30% |
10,000 |
2016/9/8 |
989 |
999 |
988 |
999 |
+1.11% |
6,000 |
2016/9/7 |
999 |
999 |
988 |
988 |
-1.10% |
2,000 |
2016/9/6 |
999 |
999 |
999 |
999 |
-0.10% |
1,000 |
2016/9/5 |
999 |
1,000 |
999 |
1,000 |
+0.20% |
5,000 |
2016/9/2 |
998 |
998 |
998 |
998 |
+0.00% |
1,000 |
2016/9/1 |
983 |
999 |
983 |
998 |
+1.84% |
12,000 |
2016/8/31 |
979 |
980 |
979 |
980 |
+0.10% |
2,000 |
2016/8/30 |
972 |
979 |
972 |
979 |
+0.72% |
4,000 |
2016/8/29 |
972 |
972 |
972 |
972 |
+0.21% |
1,000 |
2016/8/26 |
975 |
977 |
965 |
970 |
+0.00% |
5,000 |
2016/8/25 |
961 |
970 |
961 |
970 |
+1.04% |
5,000 |
2016/8/24 |
959 |
960 |
959 |
960 |
+0.10% |
2,000 |
2016/8/23 |
959 |
960 |
959 |
959 |
+0.00% |
14,000 |
2016/8/22 |
952 |
959 |
952 |
959 |
+1.37% |
5,000 |
|