日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/1/6 |
1,554 |
1,557 |
1,554 |
1,557 |
+0.00% |
4,200 |
2019/12/30 |
1,557 |
1,557 |
1,557 |
1,557 |
+0.00% |
900 |
2019/12/27 |
1,557 |
1,558 |
1,557 |
1,557 |
+0.00% |
1,100 |
2019/12/26 |
1,558 |
1,558 |
1,557 |
1,557 |
+0.00% |
2,600 |
2019/12/25 |
1,557 |
1,558 |
1,557 |
1,557 |
+0.00% |
2,600 |
2019/12/24 |
1,557 |
1,557 |
1,557 |
1,557 |
+0.06% |
600 |
2019/12/23 |
1,557 |
1,557 |
1,555 |
1,556 |
-0.13% |
2,200 |
2019/12/20 |
1,556 |
1,558 |
1,556 |
1,558 |
+0.13% |
900 |
2019/12/19 |
1,557 |
1,557 |
1,556 |
1,556 |
+0.00% |
1,300 |
2019/12/18 |
1,556 |
1,556 |
1,556 |
1,556 |
+0.00% |
400 |
2019/12/17 |
1,557 |
1,557 |
1,556 |
1,556 |
-0.13% |
500 |
2019/12/16 |
1,557 |
1,558 |
1,557 |
1,558 |
+0.00% |
1,100 |
2019/12/13 |
1,552 |
1,558 |
1,552 |
1,558 |
+0.13% |
3,500 |
2019/12/12 |
1,559 |
1,560 |
1,556 |
1,556 |
-0.26% |
2,000 |
2019/12/11 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.06% |
200 |
2019/12/9 |
1,559 |
1,559 |
1,559 |
1,559 |
+0.06% |
500 |
2019/12/6 |
1,558 |
1,558 |
1,558 |
1,558 |
+0.06% |
200 |
2019/12/5 |
1,557 |
1,557 |
1,557 |
1,557 |
+0.00% |
200 |
2019/12/4 |
1,556 |
1,557 |
1,544 |
1,557 |
+0.06% |
1,400 |
2019/12/3 |
1,560 |
1,560 |
1,556 |
1,556 |
-0.32% |
3,900 |
2019/12/2 |
1,557 |
1,565 |
1,557 |
1,561 |
-0.38% |
1,900 |
2019/11/29 |
1,567 |
1,567 |
1,567 |
1,567 |
+0.00% |
3,800 |
2019/11/28 |
1,567 |
1,567 |
1,567 |
1,567 |
+0.00% |
2,100 |
2019/11/27 |
1,569 |
1,569 |
1,567 |
1,567 |
-0.13% |
1,000 |
2019/11/26 |
1,567 |
1,569 |
1,567 |
1,569 |
+0.13% |
24,600 |
2019/11/25 |
1,568 |
1,568 |
1,567 |
1,567 |
+0.00% |
19,100 |
2019/11/22 |
1,568 |
1,568 |
1,567 |
1,567 |
+0.00% |
2,500 |
2019/11/21 |
1,568 |
1,568 |
1,567 |
1,567 |
+0.00% |
6,300 |
2019/11/20 |
1,568 |
1,568 |
1,567 |
1,567 |
+0.00% |
1,800 |
2019/11/19 |
1,568 |
1,569 |
1,567 |
1,567 |
+0.00% |
5,400 |
2019/11/18 |
1,568 |
1,568 |
1,567 |
1,567 |
-0.06% |
1,100 |
2019/11/15 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
2,400 |
2019/11/14 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
3,500 |
2019/11/13 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
3,300 |
2019/11/12 |
1,568 |
1,570 |
1,568 |
1,568 |
+0.00% |
25,300 |
2019/11/11 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
4,800 |
2019/11/8 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
9,100 |
2019/11/7 |
1,567 |
1,568 |
1,567 |
1,568 |
+0.00% |
27,200 |
2019/11/6 |
1,568 |
1,568 |
1,567 |
1,568 |
+0.00% |
44,600 |
2019/11/5 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
64,400 |
2019/11/1 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
3,700 |
2019/10/31 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
5,300 |
2019/10/30 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
66,600 |
2019/10/29 |
1,569 |
1,569 |
1,568 |
1,568 |
+0.00% |
64,800 |
2019/10/28 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
15,800 |
2019/10/25 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
20,700 |
2019/10/24 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
11,400 |
2019/10/23 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
19,700 |
2019/10/21 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
42,300 |
2019/10/18 |
1,569 |
1,569 |
1,568 |
1,568 |
+0.00% |
40,600 |
2019/10/17 |
1,568 |
1,569 |
1,568 |
1,568 |
+0.00% |
50,100 |
2019/10/16 |
1,568 |
1,570 |
1,568 |
1,568 |
+12.48% |
236,900 |
2019/10/15 |
1,394 |
1,394 |
1,394 |
1,394 |
+27.42% |
4,700 |
2019/10/11 |
1,094 |
1,094 |
1,081 |
1,094 |
+0.00% |
2,700 |
2019/10/10 |
1,100 |
1,106 |
1,076 |
1,094 |
-1.44% |
10,500 |
2019/10/9 |
1,119 |
1,119 |
1,094 |
1,110 |
-1.07% |
15,400 |
2019/10/8 |
1,150 |
1,159 |
1,115 |
1,122 |
-2.52% |
9,600 |
2019/10/7 |
1,220 |
1,225 |
1,151 |
1,151 |
-9.65% |
17,100 |
2019/10/4 |
1,394 |
1,394 |
1,227 |
1,274 |
-6.87% |
94,100 |
2019/10/3 |
1,074 |
1,378 |
1,070 |
1,368 |
+26.90% |
291,400 |
2019/10/2 |
1,081 |
1,097 |
1,052 |
1,078 |
+2.57% |
9,300 |
2019/10/1 |
1,037 |
1,082 |
1,037 |
1,051 |
+1.35% |
8,300 |
2019/9/30 |
1,036 |
1,037 |
1,036 |
1,037 |
-0.29% |
1,400 |
2019/9/27 |
1,040 |
1,046 |
1,040 |
1,040 |
+0.48% |
1,200 |
2019/9/26 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.68% |
400 |
2019/9/25 |
1,030 |
1,030 |
1,028 |
1,028 |
-0.77% |
600 |
2019/9/24 |
1,037 |
1,043 |
1,027 |
1,036 |
-0.86% |
3,100 |
2019/9/20 |
1,045 |
1,045 |
1,044 |
1,045 |
-0.10% |
1,300 |
2019/9/19 |
1,069 |
1,069 |
1,039 |
1,046 |
-0.66% |
3,700 |
2019/9/18 |
1,065 |
1,065 |
1,046 |
1,053 |
+0.29% |
2,500 |
2019/9/17 |
1,052 |
1,052 |
1,050 |
1,050 |
-0.47% |
800 |
2019/9/13 |
1,063 |
1,070 |
1,052 |
1,055 |
+0.29% |
3,500 |
2019/9/12 |
1,088 |
1,095 |
1,051 |
1,052 |
-3.75% |
4,300 |
2019/9/11 |
1,070 |
1,093 |
1,052 |
1,093 |
+3.90% |
1,900 |
2019/9/10 |
1,052 |
1,052 |
1,052 |
1,052 |
-0.75% |
600 |
2019/9/9 |
1,062 |
1,062 |
1,060 |
1,060 |
-0.66% |
1,500 |
2019/9/6 |
1,070 |
1,072 |
1,061 |
1,067 |
+0.76% |
1,100 |
2019/9/5 |
1,058 |
1,099 |
1,058 |
1,059 |
-1.03% |
2,300 |
2019/9/4 |
1,082 |
1,082 |
1,060 |
1,070 |
-1.11% |
4,500 |
2019/9/3 |
1,105 |
1,105 |
1,080 |
1,082 |
-0.64% |
2,000 |
2019/9/2 |
1,104 |
1,134 |
1,085 |
1,089 |
-2.68% |
3,300 |
2019/8/30 |
1,119 |
1,119 |
1,119 |
1,119 |
-0.71% |
100 |
2019/8/29 |
1,120 |
1,133 |
1,120 |
1,127 |
+1.90% |
400 |
2019/8/28 |
1,103 |
1,133 |
1,103 |
1,106 |
+0.27% |
2,500 |
2019/8/27 |
1,133 |
1,133 |
1,103 |
1,103 |
-2.65% |
2,400 |
2019/8/26 |
1,140 |
1,149 |
1,119 |
1,133 |
-0.61% |
800 |
2019/8/23 |
1,140 |
1,140 |
1,131 |
1,140 |
+0.09% |
3,200 |
2019/8/22 |
1,140 |
1,168 |
1,139 |
1,139 |
-1.47% |
300 |
2019/8/21 |
1,140 |
1,156 |
1,140 |
1,156 |
+1.49% |
600 |
2019/8/20 |
1,161 |
1,185 |
1,138 |
1,139 |
-4.21% |
5,300 |
2019/8/19 |
1,165 |
1,189 |
1,145 |
1,189 |
+2.06% |
2,300 |
2019/8/16 |
1,177 |
1,177 |
1,142 |
1,165 |
-1.02% |
3,500 |
2019/8/15 |
1,177 |
1,198 |
1,177 |
1,177 |
-2.24% |
500 |
2019/8/14 |
1,204 |
1,204 |
1,204 |
1,204 |
+2.03% |
100 |
2019/8/13 |
1,185 |
1,203 |
1,167 |
1,180 |
-1.01% |
1,700 |
2019/8/9 |
1,192 |
1,192 |
1,192 |
1,192 |
+0.59% |
100 |
2019/8/8 |
1,184 |
1,198 |
1,184 |
1,185 |
+0.85% |
400 |
2019/8/7 |
1,175 |
1,193 |
1,175 |
1,175 |
-0.17% |
300 |
2019/8/6 |
1,171 |
1,206 |
1,155 |
1,177 |
+0.51% |
2,100 |
2019/8/5 |
1,190 |
1,192 |
1,171 |
1,171 |
-1.43% |
1,000 |
2019/8/2 |
1,190 |
1,212 |
1,188 |
1,188 |
+0.25% |
2,700 |
2019/8/1 |
1,185 |
1,185 |
1,185 |
1,185 |
-0.08% |
100 |
2019/7/31 |
1,194 |
1,195 |
1,185 |
1,186 |
-0.34% |
1,400 |
2019/7/30 |
1,192 |
1,212 |
1,185 |
1,190 |
+0.08% |
2,800 |
2019/7/29 |
1,191 |
1,206 |
1,187 |
1,189 |
-1.16% |
1,000 |
2019/7/26 |
1,196 |
1,203 |
1,192 |
1,203 |
-0.91% |
600 |
2019/7/25 |
1,203 |
1,219 |
1,203 |
1,214 |
+0.66% |
300 |
2019/7/24 |
1,206 |
1,206 |
1,206 |
1,206 |
-0.66% |
100 |
2019/7/23 |
1,205 |
1,214 |
1,202 |
1,214 |
+1.59% |
300 |
2019/7/22 |
1,192 |
1,214 |
1,180 |
1,195 |
+0.59% |
3,400 |
2019/7/19 |
1,195 |
1,208 |
1,188 |
1,188 |
-0.75% |
700 |
2019/7/18 |
1,200 |
1,202 |
1,187 |
1,197 |
-2.52% |
4,100 |
2019/7/17 |
1,225 |
1,228 |
1,206 |
1,228 |
+1.32% |
600 |
2019/7/16 |
1,212 |
1,212 |
1,212 |
1,212 |
-0.16% |
400 |
2019/7/12 |
1,225 |
1,236 |
1,202 |
1,214 |
-1.86% |
2,900 |
2019/7/11 |
1,230 |
1,248 |
1,215 |
1,237 |
+0.49% |
3,100 |
2019/7/10 |
1,230 |
1,238 |
1,216 |
1,231 |
-0.16% |
900 |
2019/7/9 |
1,208 |
1,233 |
1,208 |
1,233 |
-0.08% |
400 |
2019/7/8 |
1,234 |
1,234 |
1,234 |
1,234 |
+0.00% |
100 |
2019/7/5 |
1,198 |
1,240 |
1,198 |
1,234 |
+2.83% |
2,800 |
2019/7/4 |
1,203 |
1,207 |
1,200 |
1,200 |
-0.58% |
800 |
2019/7/3 |
1,214 |
1,214 |
1,207 |
1,207 |
-0.74% |
300 |
2019/7/2 |
1,216 |
1,216 |
1,216 |
1,216 |
-0.25% |
200 |
|