日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/30 |
996 |
997 |
996 |
997 |
+0.10% |
3,100 |
2015/9/29 |
996 |
996 |
996 |
996 |
+0.10% |
7,600 |
2015/9/28 |
995 |
995 |
995 |
995 |
+0.30% |
4,300 |
2015/9/25 |
992 |
993 |
992 |
992 |
-0.40% |
2,000 |
2015/9/24 |
995 |
996 |
995 |
996 |
+0.30% |
4,600 |
2015/9/18 |
993 |
994 |
993 |
993 |
-0.20% |
5,700 |
2015/9/17 |
995 |
995 |
995 |
995 |
+0.00% |
3,400 |
2015/9/16 |
995 |
995 |
995 |
995 |
+0.00% |
3,300 |
2015/9/15 |
995 |
996 |
995 |
995 |
-0.10% |
6,100 |
2015/9/14 |
995 |
996 |
995 |
996 |
+0.10% |
200 |
2015/9/11 |
995 |
995 |
995 |
995 |
+0.10% |
100 |
2015/9/10 |
994 |
994 |
994 |
994 |
+0.00% |
600 |
2015/9/9 |
994 |
994 |
994 |
994 |
+0.00% |
800 |
2015/9/8 |
995 |
995 |
994 |
994 |
-0.10% |
700 |
2015/9/7 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2015/9/4 |
995 |
995 |
994 |
995 |
+0.10% |
800 |
2015/9/3 |
994 |
996 |
992 |
994 |
-0.20% |
2,800 |
2015/9/2 |
996 |
996 |
996 |
996 |
+0.10% |
100 |
2015/9/1 |
994 |
995 |
994 |
995 |
+0.10% |
500 |
2015/8/31 |
994 |
995 |
994 |
994 |
+0.10% |
600 |
2015/8/28 |
994 |
994 |
993 |
993 |
+0.00% |
300 |
2015/8/27 |
994 |
995 |
993 |
993 |
+0.00% |
400 |
2015/8/26 |
993 |
994 |
993 |
993 |
-0.10% |
1,400 |
2015/8/25 |
993 |
994 |
993 |
994 |
+0.10% |
3,300 |
2015/8/24 |
993 |
993 |
993 |
993 |
+0.00% |
600 |
2015/8/21 |
984 |
993 |
984 |
993 |
-0.10% |
1,900 |
2015/8/20 |
994 |
995 |
994 |
994 |
-0.10% |
1,200 |
2015/8/19 |
994 |
995 |
994 |
995 |
+0.20% |
600 |
2015/8/18 |
995 |
995 |
993 |
993 |
+0.00% |
6,800 |
2015/8/17 |
994 |
994 |
993 |
993 |
+0.20% |
400 |
2015/8/14 |
993 |
993 |
991 |
991 |
-0.30% |
1,600 |
2015/8/13 |
994 |
994 |
994 |
994 |
+0.00% |
300 |
2015/8/12 |
994 |
995 |
994 |
994 |
-0.10% |
1,500 |
2015/8/11 |
995 |
995 |
995 |
995 |
+0.00% |
1,500 |
2015/8/10 |
994 |
996 |
994 |
995 |
+0.10% |
4,300 |
2015/8/7 |
994 |
994 |
994 |
994 |
+0.00% |
1,700 |
2015/8/6 |
994 |
994 |
994 |
994 |
-0.10% |
200 |
2015/8/5 |
995 |
995 |
995 |
995 |
+0.00% |
100 |
2015/8/4 |
994 |
995 |
994 |
995 |
+0.10% |
800 |
2015/7/31 |
994 |
995 |
994 |
994 |
-0.10% |
600 |
2015/7/30 |
994 |
995 |
994 |
995 |
+0.10% |
900 |
2015/7/29 |
995 |
995 |
994 |
994 |
-0.10% |
1,900 |
2015/7/28 |
993 |
995 |
993 |
995 |
+0.20% |
6,200 |
2015/7/27 |
993 |
995 |
993 |
993 |
+0.00% |
1,800 |
2015/7/24 |
995 |
996 |
993 |
993 |
-0.20% |
1,700 |
2015/7/22 |
992 |
995 |
992 |
995 |
+0.00% |
6,300 |
2015/7/21 |
998 |
998 |
992 |
995 |
-0.30% |
3,100 |
2015/7/17 |
998 |
998 |
998 |
998 |
+0.00% |
100 |
2015/7/16 |
998 |
998 |
997 |
998 |
+0.00% |
1,500 |
2015/7/15 |
991 |
998 |
991 |
998 |
+0.00% |
3,200 |
2015/7/14 |
992 |
998 |
992 |
998 |
+0.60% |
4,200 |
2015/7/13 |
993 |
994 |
992 |
992 |
-0.10% |
13,300 |
2015/7/10 |
993 |
994 |
993 |
993 |
-0.30% |
10,800 |
2015/7/9 |
993 |
996 |
993 |
996 |
-0.40% |
3,000 |
2015/7/8 |
999 |
1,000 |
998 |
1,000 |
+0.10% |
7,700 |
2015/7/7 |
999 |
1,000 |
998 |
999 |
+0.00% |
6,400 |
2015/7/6 |
999 |
1,000 |
999 |
999 |
+0.00% |
7,400 |
2015/7/3 |
999 |
1,000 |
999 |
999 |
+0.00% |
4,900 |
2015/7/2 |
999 |
1,000 |
999 |
999 |
+0.00% |
40,900 |
2015/6/30 |
999 |
1,000 |
999 |
999 |
-0.10% |
4,700 |
2015/6/29 |
999 |
1,000 |
999 |
1,000 |
+0.00% |
3,900 |
2015/6/26 |
999 |
1,000 |
999 |
1,000 |
+0.00% |
4,700 |
2015/6/25 |
999 |
1,000 |
999 |
1,000 |
+0.10% |
3,000 |
2015/6/24 |
999 |
999 |
998 |
999 |
+0.10% |
54,000 |
2015/6/23 |
998 |
998 |
998 |
998 |
-0.10% |
3,900 |
2015/6/22 |
998 |
999 |
998 |
999 |
+0.10% |
27,900 |
2015/6/19 |
998 |
999 |
998 |
998 |
+0.00% |
20,800 |
2015/6/18 |
998 |
999 |
998 |
998 |
+0.00% |
7,000 |
2015/6/17 |
998 |
999 |
998 |
998 |
+0.00% |
5,900 |
2015/6/16 |
998 |
998 |
997 |
998 |
-0.10% |
7,100 |
2015/6/15 |
997 |
999 |
997 |
999 |
+0.20% |
44,000 |
2015/6/12 |
997 |
998 |
997 |
997 |
+0.00% |
6,700 |
2015/6/11 |
997 |
997 |
997 |
997 |
+0.00% |
14,800 |
2015/6/10 |
997 |
997 |
997 |
997 |
+0.00% |
10,200 |
2015/6/9 |
997 |
997 |
997 |
997 |
+0.00% |
10,200 |
2015/6/8 |
997 |
997 |
997 |
997 |
-0.10% |
3,200 |
2015/6/5 |
997 |
998 |
997 |
998 |
+0.10% |
29,900 |
2015/6/4 |
997 |
997 |
997 |
997 |
+0.00% |
8,200 |
2015/6/3 |
997 |
997 |
997 |
997 |
+0.00% |
9,500 |
2015/5/29 |
997 |
997 |
996 |
997 |
+0.00% |
1,700 |
2015/5/28 |
997 |
997 |
997 |
997 |
+0.00% |
6,900 |
2015/5/27 |
997 |
997 |
996 |
997 |
+0.00% |
9,800 |
2015/5/26 |
997 |
997 |
996 |
997 |
-0.10% |
2,700 |
2015/5/25 |
996 |
998 |
996 |
998 |
+0.20% |
24,600 |
2015/5/22 |
996 |
997 |
996 |
996 |
-0.10% |
12,900 |
2015/5/21 |
997 |
997 |
996 |
997 |
+0.00% |
25,900 |
2015/5/20 |
996 |
997 |
996 |
997 |
+0.00% |
2,100 |
2015/5/19 |
997 |
997 |
996 |
997 |
+0.10% |
17,400 |
2015/5/18 |
997 |
997 |
996 |
996 |
+0.00% |
20,400 |
2015/5/15 |
997 |
997 |
996 |
996 |
+0.00% |
24,600 |
2015/5/14 |
997 |
997 |
996 |
996 |
+0.00% |
57,400 |
2015/5/13 |
996 |
997 |
996 |
996 |
+0.00% |
5,600 |
2015/5/12 |
997 |
997 |
996 |
996 |
+0.00% |
33,400 |
2015/5/11 |
996 |
997 |
996 |
996 |
+0.00% |
9,900 |
2015/5/8 |
996 |
996 |
996 |
996 |
+0.00% |
16,700 |
2015/5/7 |
997 |
997 |
996 |
996 |
+0.00% |
22,000 |
2015/5/1 |
996 |
997 |
996 |
996 |
+0.00% |
24,800 |
2015/4/30 |
996 |
997 |
996 |
996 |
+0.00% |
11,700 |
2015/4/28 |
997 |
997 |
996 |
996 |
+0.00% |
20,800 |
2015/4/27 |
996 |
997 |
996 |
996 |
+0.10% |
96,900 |
2015/4/24 |
995 |
996 |
995 |
995 |
+0.00% |
102,000 |
2015/4/23 |
995 |
996 |
995 |
995 |
+0.10% |
38,500 |
2015/4/22 |
995 |
997 |
994 |
994 |
-0.10% |
112,100 |
2015/4/21 |
995 |
996 |
994 |
995 |
+0.10% |
132,500 |
2015/4/20 |
995 |
995 |
994 |
994 |
+0.00% |
107,300 |
2015/4/17 |
997 |
998 |
994 |
994 |
+7.34% |
463,900 |
2015/4/16 |
926 |
926 |
926 |
926 |
+19.33% |
13,300 |
2015/4/15 |
776 |
776 |
776 |
776 |
+14.79% |
6,900 |
2015/4/14 |
676 |
676 |
676 |
676 |
+17.36% |
5,000 |
2015/4/13 |
573 |
578 |
565 |
576 |
+1.05% |
7,900 |
2015/4/10 |
567 |
571 |
566 |
570 |
-0.18% |
1,900 |
2015/4/9 |
567 |
571 |
565 |
571 |
+0.35% |
3,300 |
2015/4/8 |
570 |
570 |
567 |
569 |
+0.35% |
700 |
2015/4/7 |
565 |
567 |
561 |
567 |
+0.35% |
1,200 |
2015/4/6 |
576 |
576 |
565 |
565 |
+0.00% |
1,500 |
2015/4/3 |
567 |
567 |
565 |
565 |
-1.57% |
1,100 |
2015/4/2 |
574 |
574 |
574 |
574 |
+0.53% |
2,100 |
2015/3/31 |
571 |
573 |
571 |
571 |
-0.35% |
1,000 |
2015/3/30 |
573 |
585 |
573 |
573 |
+0.70% |
3,600 |
2015/3/27 |
560 |
569 |
560 |
569 |
+1.43% |
800 |
2015/3/26 |
567 |
567 |
561 |
561 |
-1.23% |
3,000 |
2015/3/25 |
573 |
573 |
567 |
568 |
+0.53% |
2,300 |
2015/3/24 |
567 |
569 |
563 |
565 |
+0.00% |
1,500 |
|