日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/8/25 |
1,002 |
1,006 |
1,002 |
1,006 |
+0.30% |
15,800 |
2020/8/24 |
1,003 |
1,003 |
1,002 |
1,003 |
+0.00% |
12,000 |
2020/8/21 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
7,000 |
2020/8/20 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
8,500 |
2020/8/19 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
15,300 |
2020/8/18 |
1,003 |
1,003 |
1,003 |
1,003 |
+0.00% |
7,300 |
2020/8/17 |
1,003 |
1,003 |
1,003 |
1,003 |
+0.00% |
50,600 |
2020/8/14 |
1,003 |
1,003 |
1,003 |
1,003 |
-0.10% |
3,000 |
2020/8/13 |
1,003 |
1,004 |
1,003 |
1,004 |
+0.10% |
5,000 |
2020/8/12 |
1,004 |
1,004 |
1,003 |
1,003 |
+0.00% |
3,200 |
2020/8/11 |
1,003 |
1,005 |
1,002 |
1,003 |
+0.00% |
92,000 |
2020/8/7 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
24,000 |
2020/8/6 |
1,003 |
1,005 |
1,003 |
1,003 |
+0.10% |
70,200 |
2020/8/5 |
1,003 |
1,004 |
1,002 |
1,002 |
+0.00% |
1,800 |
2020/8/4 |
1,004 |
1,005 |
1,002 |
1,002 |
+0.00% |
5,400 |
2020/8/3 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
3,800 |
2020/7/31 |
1,003 |
1,004 |
1,002 |
1,002 |
+0.00% |
11,100 |
2020/7/30 |
1,003 |
1,003 |
1,002 |
1,002 |
+0.00% |
4,400 |
2020/7/29 |
1,002 |
1,003 |
1,002 |
1,002 |
-0.10% |
2,900 |
2020/7/28 |
1,003 |
1,003 |
1,002 |
1,003 |
+0.00% |
2,800 |
2020/7/27 |
1,003 |
1,005 |
1,002 |
1,003 |
+0.10% |
22,700 |
2020/7/22 |
1,003 |
1,003 |
1,002 |
1,002 |
-0.10% |
29,200 |
2020/7/21 |
1,002 |
1,006 |
1,001 |
1,003 |
+0.10% |
70,100 |
2020/7/20 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
37,200 |
2020/7/17 |
1,003 |
1,004 |
1,002 |
1,002 |
-0.10% |
142,400 |
2020/7/16 |
1,003 |
1,005 |
1,003 |
1,003 |
+0.00% |
273,300 |
2020/7/15 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
103,600 |
2020/7/14 |
1,003 |
1,004 |
1,002 |
1,003 |
+0.00% |
260,900 |
2020/7/13 |
1,004 |
1,004 |
1,003 |
1,003 |
+0.00% |
76,600 |
2020/7/10 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
120,100 |
2020/7/9 |
1,003 |
1,005 |
1,003 |
1,003 |
+0.00% |
55,000 |
2020/7/8 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
18,300 |
2020/7/7 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.10% |
75,300 |
2020/7/6 |
1,003 |
1,004 |
1,002 |
1,002 |
+0.00% |
78,300 |
2020/7/3 |
1,004 |
1,004 |
1,002 |
1,002 |
-0.10% |
73,700 |
2020/7/2 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
28,300 |
2020/7/1 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.10% |
55,100 |
2020/6/30 |
1,003 |
1,004 |
1,002 |
1,002 |
-0.10% |
71,500 |
2020/6/29 |
1,003 |
1,004 |
1,002 |
1,003 |
+0.10% |
132,400 |
2020/6/26 |
1,003 |
1,004 |
1,002 |
1,002 |
+0.00% |
40,400 |
2020/6/25 |
1,003 |
1,004 |
1,002 |
1,002 |
-0.10% |
35,700 |
2020/6/24 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
53,100 |
2020/6/23 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
68,600 |
2020/6/22 |
1,002 |
1,004 |
1,002 |
1,003 |
+0.10% |
71,400 |
2020/6/19 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
23,700 |
2020/6/18 |
1,004 |
1,004 |
1,002 |
1,002 |
-0.10% |
85,300 |
2020/6/17 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
74,400 |
2020/6/16 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
105,600 |
2020/6/15 |
1,004 |
1,005 |
1,003 |
1,003 |
-0.10% |
115,300 |
2020/6/12 |
1,002 |
1,022 |
1,002 |
1,004 |
+0.20% |
1,105,600 |
2020/6/11 |
1,004 |
1,004 |
1,002 |
1,002 |
+8.68% |
768,500 |
2020/6/10 |
922 |
922 |
922 |
922 |
+19.43% |
5,000 |
2020/6/9 |
778 |
788 |
769 |
772 |
+0.52% |
41,500 |
2020/6/8 |
750 |
783 |
748 |
768 |
+3.50% |
63,600 |
2020/6/5 |
733 |
748 |
732 |
742 |
-0.13% |
20,600 |
2020/6/4 |
746 |
754 |
731 |
743 |
-1.20% |
26,300 |
2020/6/3 |
758 |
760 |
739 |
752 |
+0.00% |
42,700 |
2020/6/2 |
746 |
757 |
732 |
752 |
+2.59% |
31,900 |
2020/6/1 |
739 |
752 |
729 |
733 |
-0.81% |
41,200 |
2020/5/29 |
726 |
742 |
725 |
739 |
+0.68% |
27,500 |
2020/5/28 |
713 |
735 |
696 |
734 |
+4.71% |
59,400 |
2020/5/27 |
685 |
713 |
673 |
701 |
+2.49% |
32,200 |
2020/5/26 |
697 |
707 |
674 |
684 |
-1.87% |
39,700 |
2020/5/25 |
662 |
697 |
660 |
697 |
+5.29% |
33,600 |
2020/5/22 |
659 |
662 |
649 |
662 |
+0.30% |
15,400 |
2020/5/21 |
669 |
672 |
654 |
660 |
-1.64% |
21,300 |
2020/5/20 |
659 |
682 |
651 |
671 |
+0.30% |
22,900 |
2020/5/19 |
637 |
669 |
634 |
669 |
+6.02% |
18,200 |
2020/5/18 |
667 |
667 |
617 |
631 |
-6.52% |
43,100 |
2020/5/15 |
675 |
675 |
637 |
675 |
+0.15% |
43,500 |
2020/5/14 |
691 |
700 |
666 |
674 |
-2.46% |
52,900 |
2020/5/13 |
680 |
691 |
666 |
691 |
+1.02% |
60,300 |
2020/5/12 |
663 |
684 |
653 |
684 |
+4.75% |
39,900 |
2020/5/11 |
642 |
658 |
635 |
653 |
+3.00% |
41,900 |
2020/5/8 |
622 |
643 |
612 |
634 |
+1.93% |
38,300 |
2020/5/7 |
620 |
625 |
605 |
622 |
+1.47% |
24,100 |
2020/5/1 |
610 |
614 |
588 |
613 |
-1.13% |
38,400 |
2020/4/30 |
609 |
625 |
607 |
620 |
+3.16% |
68,300 |
2020/4/28 |
599 |
620 |
591 |
601 |
-1.31% |
66,600 |
2020/4/27 |
589 |
609 |
577 |
609 |
+2.87% |
71,700 |
2020/4/24 |
580 |
595 |
561 |
592 |
+2.07% |
24,700 |
2020/4/23 |
563 |
585 |
561 |
580 |
+4.88% |
19,500 |
2020/4/22 |
563 |
567 |
545 |
553 |
-5.31% |
70,100 |
2020/4/21 |
594 |
594 |
570 |
584 |
-4.26% |
80,900 |
2020/4/20 |
577 |
610 |
574 |
610 |
+5.72% |
38,300 |
2020/4/17 |
563 |
583 |
563 |
577 |
+3.22% |
36,500 |
2020/4/16 |
550 |
562 |
541 |
559 |
+1.64% |
47,000 |
2020/4/15 |
550 |
556 |
531 |
550 |
+0.18% |
35,500 |
2020/4/14 |
528 |
556 |
527 |
549 |
+3.39% |
43,500 |
2020/4/13 |
520 |
540 |
516 |
531 |
+2.51% |
76,300 |
2020/4/10 |
531 |
536 |
499 |
518 |
-3.54% |
112,900 |
2020/4/9 |
515 |
540 |
510 |
537 |
+4.27% |
76,800 |
2020/4/8 |
504 |
516 |
476 |
515 |
+2.18% |
78,000 |
2020/4/7 |
515 |
515 |
480 |
504 |
+2.44% |
59,500 |
2020/4/6 |
471 |
518 |
463 |
492 |
+6.26% |
70,500 |
2020/4/3 |
475 |
483 |
460 |
463 |
-1.91% |
41,100 |
2020/4/2 |
485 |
510 |
472 |
472 |
+0.64% |
57,800 |
2020/4/1 |
484 |
505 |
468 |
469 |
-3.89% |
55,700 |
2020/3/31 |
507 |
507 |
483 |
488 |
-2.20% |
53,500 |
2020/3/30 |
496 |
512 |
487 |
499 |
-5.13% |
58,800 |
2020/3/27 |
512 |
542 |
507 |
526 |
+8.23% |
77,900 |
2020/3/26 |
514 |
514 |
484 |
486 |
-3.57% |
59,900 |
2020/3/25 |
519 |
519 |
482 |
504 |
+8.15% |
51,500 |
2020/3/24 |
429 |
470 |
427 |
466 |
+9.65% |
65,400 |
2020/3/23 |
393 |
431 |
389 |
425 |
+10.39% |
100,800 |
2020/3/19 |
448 |
456 |
376 |
385 |
-12.50% |
186,700 |
2020/3/18 |
441 |
476 |
431 |
440 |
+0.92% |
111,600 |
2020/3/17 |
409 |
443 |
402 |
436 |
+0.93% |
99,200 |
2020/3/16 |
459 |
466 |
427 |
432 |
+1.41% |
103,200 |
2020/3/13 |
451 |
470 |
419 |
426 |
-14.63% |
165,300 |
2020/3/12 |
526 |
551 |
497 |
499 |
-10.25% |
142,000 |
2020/3/11 |
575 |
594 |
556 |
556 |
-3.64% |
108,800 |
2020/3/10 |
522 |
588 |
512 |
577 |
+0.52% |
245,800 |
2020/3/9 |
600 |
609 |
569 |
574 |
-8.89% |
117,400 |
2020/3/6 |
661 |
662 |
625 |
630 |
-7.49% |
103,700 |
2020/3/5 |
676 |
697 |
674 |
681 |
+1.49% |
72,200 |
2020/3/4 |
675 |
694 |
666 |
671 |
-2.89% |
90,400 |
2020/3/3 |
764 |
764 |
687 |
691 |
-5.86% |
146,100 |
2020/3/2 |
707 |
773 |
678 |
734 |
+8.42% |
205,300 |
2020/2/28 |
766 |
895 |
652 |
677 |
-9.85% |
1,179,800 |
2020/2/27 |
824 |
824 |
735 |
751 |
-10.06% |
78,400 |
2020/2/26 |
821 |
843 |
800 |
835 |
+2.96% |
62,700 |
2020/2/25 |
812 |
824 |
808 |
811 |
-5.15% |
32,500 |
|