日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/28 |
1,440 |
1,455 |
1,425 |
1,429 |
-1.18% |
255,700 |
2015/7/27 |
1,422 |
1,449 |
1,422 |
1,446 |
+0.28% |
122,500 |
2015/7/24 |
1,430 |
1,449 |
1,430 |
1,442 |
+0.77% |
107,800 |
2015/7/23 |
1,395 |
1,432 |
1,394 |
1,431 |
+2.51% |
221,200 |
2015/7/22 |
1,369 |
1,403 |
1,369 |
1,396 |
+1.23% |
234,800 |
2015/7/21 |
1,378 |
1,385 |
1,369 |
1,379 |
-0.14% |
115,200 |
2015/7/17 |
1,380 |
1,395 |
1,370 |
1,381 |
+0.44% |
142,700 |
2015/7/16 |
1,372 |
1,383 |
1,354 |
1,375 |
+0.22% |
84,800 |
2015/7/15 |
1,385 |
1,399 |
1,362 |
1,372 |
-0.58% |
107,000 |
2015/7/14 |
1,366 |
1,385 |
1,366 |
1,380 |
+1.32% |
121,300 |
2015/7/13 |
1,310 |
1,365 |
1,310 |
1,362 |
+5.01% |
166,500 |
2015/7/10 |
1,309 |
1,317 |
1,296 |
1,297 |
-1.14% |
65,900 |
2015/7/9 |
1,310 |
1,324 |
1,292 |
1,312 |
-1.35% |
153,100 |
2015/7/8 |
1,330 |
1,365 |
1,327 |
1,330 |
-0.67% |
202,800 |
2015/7/7 |
1,330 |
1,345 |
1,330 |
1,339 |
+1.44% |
89,500 |
2015/7/6 |
1,310 |
1,332 |
1,310 |
1,320 |
-0.98% |
57,500 |
2015/7/3 |
1,331 |
1,345 |
1,331 |
1,333 |
-0.37% |
60,000 |
2015/7/2 |
1,331 |
1,346 |
1,331 |
1,338 |
+0.98% |
125,500 |
2015/7/1 |
1,309 |
1,328 |
1,309 |
1,325 |
+1.38% |
102,100 |
2015/6/30 |
1,305 |
1,323 |
1,305 |
1,307 |
+0.08% |
77,700 |
2015/6/29 |
1,294 |
1,323 |
1,294 |
1,306 |
-1.36% |
141,500 |
2015/6/26 |
1,328 |
1,333 |
1,316 |
1,324 |
+0.00% |
121,500 |
2015/6/25 |
1,318 |
1,337 |
1,318 |
1,324 |
-0.23% |
161,200 |
2015/6/24 |
1,324 |
1,331 |
1,300 |
1,327 |
+0.30% |
158,000 |
2015/6/23 |
1,315 |
1,324 |
1,309 |
1,323 |
+0.46% |
80,800 |
2015/6/22 |
1,299 |
1,319 |
1,299 |
1,317 |
+0.92% |
103,100 |
2015/6/19 |
1,293 |
1,309 |
1,293 |
1,305 |
+1.16% |
128,200 |
2015/6/18 |
1,297 |
1,297 |
1,290 |
1,290 |
-0.54% |
69,500 |
2015/6/17 |
1,288 |
1,305 |
1,288 |
1,297 |
+0.46% |
83,500 |
2015/6/16 |
1,298 |
1,298 |
1,290 |
1,291 |
-0.54% |
69,300 |
2015/6/15 |
1,296 |
1,302 |
1,294 |
1,298 |
-0.23% |
58,700 |
2015/6/12 |
1,299 |
1,312 |
1,297 |
1,301 |
-0.08% |
110,700 |
2015/6/11 |
1,304 |
1,310 |
1,298 |
1,302 |
-0.31% |
118,700 |
2015/6/10 |
1,320 |
1,330 |
1,303 |
1,306 |
-1.51% |
110,100 |
2015/6/9 |
1,321 |
1,339 |
1,321 |
1,326 |
-0.15% |
117,800 |
2015/6/8 |
1,315 |
1,334 |
1,311 |
1,328 |
+0.99% |
71,800 |
2015/6/5 |
1,316 |
1,323 |
1,312 |
1,315 |
-0.53% |
48,600 |
2015/6/4 |
1,315 |
1,325 |
1,315 |
1,322 |
-0.08% |
50,800 |
2015/6/3 |
1,321 |
1,328 |
1,315 |
1,323 |
+2.08% |
53,500 |
2015/5/29 |
1,300 |
1,305 |
1,294 |
1,296 |
-0.46% |
84,300 |
2015/5/28 |
1,310 |
1,310 |
1,295 |
1,302 |
-0.46% |
94,900 |
2015/5/27 |
1,306 |
1,317 |
1,302 |
1,308 |
+0.15% |
67,700 |
2015/5/26 |
1,319 |
1,320 |
1,305 |
1,306 |
-0.99% |
49,900 |
2015/5/25 |
1,325 |
1,328 |
1,313 |
1,319 |
-0.53% |
95,600 |
2015/5/22 |
1,350 |
1,355 |
1,320 |
1,326 |
-2.64% |
125,500 |
2015/5/21 |
1,337 |
1,371 |
1,337 |
1,362 |
+1.41% |
231,100 |
2015/5/20 |
1,339 |
1,346 |
1,337 |
1,343 |
+0.22% |
95,700 |
2015/5/19 |
1,314 |
1,348 |
1,314 |
1,340 |
+1.90% |
274,800 |
2015/5/18 |
1,317 |
1,330 |
1,310 |
1,315 |
+0.00% |
147,300 |
2015/5/15 |
1,320 |
1,329 |
1,304 |
1,315 |
-0.08% |
201,000 |
2015/5/14 |
1,315 |
1,337 |
1,311 |
1,316 |
+2.73% |
546,100 |
2015/5/13 |
1,284 |
1,284 |
1,273 |
1,281 |
-0.23% |
46,900 |
2015/5/12 |
1,280 |
1,284 |
1,273 |
1,284 |
+0.31% |
50,300 |
2015/5/11 |
1,278 |
1,285 |
1,274 |
1,280 |
+0.95% |
55,400 |
2015/5/8 |
1,270 |
1,274 |
1,266 |
1,268 |
-0.08% |
56,100 |
2015/5/7 |
1,255 |
1,277 |
1,255 |
1,269 |
+0.48% |
92,600 |
2015/5/1 |
1,267 |
1,268 |
1,254 |
1,263 |
-0.79% |
126,200 |
2015/4/30 |
1,279 |
1,282 |
1,264 |
1,273 |
-0.47% |
136,000 |
2015/4/28 |
1,284 |
1,287 |
1,278 |
1,279 |
-0.08% |
53,900 |
2015/4/27 |
1,279 |
1,291 |
1,275 |
1,280 |
+0.08% |
44,400 |
2015/4/24 |
1,280 |
1,283 |
1,274 |
1,279 |
+0.08% |
71,500 |
2015/4/23 |
1,263 |
1,285 |
1,261 |
1,278 |
+0.79% |
119,300 |
2015/4/22 |
1,280 |
1,280 |
1,263 |
1,268 |
-0.86% |
119,100 |
2015/4/21 |
1,273 |
1,284 |
1,273 |
1,279 |
+0.16% |
81,900 |
2015/4/20 |
1,277 |
1,283 |
1,271 |
1,277 |
-0.70% |
70,500 |
2015/4/17 |
1,282 |
1,288 |
1,278 |
1,286 |
+0.39% |
71,400 |
2015/4/16 |
1,287 |
1,287 |
1,262 |
1,281 |
-0.62% |
163,200 |
2015/4/15 |
1,296 |
1,297 |
1,281 |
1,289 |
-0.77% |
108,200 |
2015/4/14 |
1,305 |
1,309 |
1,296 |
1,299 |
-0.08% |
84,100 |
2015/4/13 |
1,305 |
1,309 |
1,291 |
1,300 |
+0.39% |
117,500 |
2015/4/10 |
1,288 |
1,306 |
1,287 |
1,295 |
+0.78% |
140,100 |
2015/4/9 |
1,285 |
1,290 |
1,281 |
1,285 |
+0.39% |
54,700 |
2015/4/8 |
1,290 |
1,293 |
1,279 |
1,280 |
+0.16% |
103,900 |
2015/4/7 |
1,282 |
1,289 |
1,273 |
1,278 |
-0.31% |
114,200 |
2015/4/6 |
1,285 |
1,295 |
1,282 |
1,282 |
-0.62% |
68,800 |
2015/4/3 |
1,300 |
1,305 |
1,288 |
1,290 |
-0.08% |
74,500 |
2015/4/2 |
1,280 |
1,308 |
1,275 |
1,291 |
-1.53% |
136,500 |
2015/3/31 |
1,361 |
1,363 |
1,310 |
1,311 |
-3.32% |
163,900 |
2015/3/30 |
1,333 |
1,365 |
1,333 |
1,356 |
+1.57% |
204,700 |
2015/3/27 |
1,304 |
1,352 |
1,271 |
1,335 |
+0.07% |
776,600 |
2015/3/26 |
1,375 |
1,375 |
1,334 |
1,334 |
-3.75% |
1,024,900 |
2015/3/25 |
1,392 |
1,398 |
1,381 |
1,386 |
-0.57% |
282,100 |
2015/3/24 |
1,395 |
1,409 |
1,387 |
1,394 |
-0.43% |
339,900 |
2015/3/23 |
1,385 |
1,400 |
1,382 |
1,400 |
+0.86% |
198,900 |
2015/3/20 |
1,377 |
1,388 |
1,373 |
1,388 |
+0.80% |
167,500 |
2015/3/19 |
1,379 |
1,381 |
1,370 |
1,377 |
-0.07% |
134,300 |
2015/3/18 |
1,371 |
1,380 |
1,371 |
1,378 |
+0.15% |
79,600 |
2015/3/17 |
1,379 |
1,382 |
1,369 |
1,376 |
-0.07% |
115,200 |
2015/3/16 |
1,380 |
1,382 |
1,368 |
1,377 |
-0.22% |
152,900 |
2015/3/13 |
1,385 |
1,386 |
1,372 |
1,380 |
+0.07% |
137,500 |
2015/3/12 |
1,380 |
1,391 |
1,372 |
1,379 |
+0.00% |
116,000 |
2015/3/11 |
1,377 |
1,383 |
1,371 |
1,379 |
+0.15% |
89,700 |
2015/3/10 |
1,383 |
1,392 |
1,373 |
1,377 |
-0.36% |
111,700 |
2015/3/9 |
1,377 |
1,388 |
1,367 |
1,382 |
+0.36% |
107,000 |
2015/3/6 |
1,373 |
1,381 |
1,369 |
1,377 |
+0.29% |
112,500 |
2015/3/5 |
1,366 |
1,379 |
1,366 |
1,373 |
-0.15% |
96,400 |
2015/3/4 |
1,375 |
1,378 |
1,360 |
1,375 |
-0.58% |
118,300 |
2015/2/27 |
1,383 |
1,387 |
1,375 |
1,383 |
+0.14% |
93,500 |
2015/2/26 |
1,371 |
1,385 |
1,369 |
1,381 |
+1.02% |
113,000 |
2015/2/25 |
1,350 |
1,371 |
1,350 |
1,367 |
+1.03% |
134,200 |
2015/2/24 |
1,340 |
1,364 |
1,338 |
1,353 |
+0.89% |
176,800 |
2015/2/23 |
1,350 |
1,350 |
1,331 |
1,341 |
-0.30% |
124,900 |
2015/2/20 |
1,333 |
1,349 |
1,330 |
1,345 |
+1.28% |
133,100 |
2015/2/19 |
1,311 |
1,335 |
1,311 |
1,328 |
+1.30% |
155,000 |
2015/2/18 |
1,299 |
1,315 |
1,291 |
1,311 |
+1.08% |
146,000 |
2015/2/17 |
1,260 |
1,300 |
1,260 |
1,297 |
+2.29% |
165,600 |
2015/2/16 |
1,279 |
1,279 |
1,261 |
1,268 |
-0.24% |
89,900 |
2015/2/13 |
1,281 |
1,283 |
1,266 |
1,271 |
-0.86% |
112,500 |
2015/2/12 |
1,275 |
1,289 |
1,272 |
1,282 |
+1.02% |
123,300 |
2015/2/10 |
1,242 |
1,269 |
1,239 |
1,269 |
+2.09% |
76,700 |
2015/2/9 |
1,241 |
1,246 |
1,235 |
1,243 |
+0.16% |
56,400 |
2015/2/6 |
1,251 |
1,254 |
1,237 |
1,241 |
-0.08% |
67,700 |
2015/2/5 |
1,249 |
1,255 |
1,233 |
1,242 |
-0.24% |
108,200 |
2015/2/4 |
1,231 |
1,245 |
1,231 |
1,245 |
+2.38% |
121,400 |
2015/2/3 |
1,271 |
1,275 |
1,205 |
1,216 |
-4.93% |
264,400 |
2015/2/2 |
1,279 |
1,285 |
1,272 |
1,279 |
-0.08% |
137,900 |
2015/1/30 |
1,267 |
1,290 |
1,267 |
1,280 |
+0.87% |
184,200 |
2015/1/29 |
1,258 |
1,282 |
1,258 |
1,269 |
+1.28% |
195,600 |
2015/1/28 |
1,240 |
1,257 |
1,240 |
1,253 |
+1.21% |
86,000 |
2015/1/27 |
1,224 |
1,240 |
1,220 |
1,238 |
+1.48% |
138,900 |
2015/1/26 |
1,218 |
1,221 |
1,214 |
1,220 |
+0.08% |
56,600 |
2015/1/23 |
1,221 |
1,223 |
1,216 |
1,219 |
+0.00% |
69,600 |
2015/1/22 |
1,213 |
1,224 |
1,201 |
1,219 |
+0.91% |
132,200 |
|