日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/7/26 |
2,199 |
2,202 |
2,199 |
2,202 |
+0.14% |
27,600 |
2017/7/25 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
11,900 |
2017/7/24 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
6,700 |
2017/7/21 |
2,202 |
2,202 |
2,199 |
2,199 |
-0.18% |
7,600 |
2017/7/20 |
2,199 |
2,203 |
2,199 |
2,203 |
+0.09% |
16,600 |
2017/7/19 |
2,199 |
2,201 |
2,199 |
2,201 |
+0.09% |
6,000 |
2017/7/18 |
2,199 |
2,202 |
2,199 |
2,199 |
+0.00% |
15,600 |
2017/7/14 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
3,400 |
2017/7/13 |
2,199 |
2,201 |
2,199 |
2,199 |
+0.00% |
37,700 |
2017/7/12 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
31,600 |
2017/7/11 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
11,900 |
2017/7/10 |
2,199 |
2,201 |
2,199 |
2,199 |
+0.00% |
8,800 |
2017/7/7 |
2,199 |
2,200 |
2,199 |
2,199 |
+0.00% |
12,100 |
2017/7/6 |
2,200 |
2,201 |
2,199 |
2,199 |
+0.00% |
85,600 |
2017/7/5 |
2,200 |
2,201 |
2,199 |
2,199 |
-0.05% |
24,500 |
2017/7/4 |
2,199 |
2,202 |
2,199 |
2,200 |
+0.05% |
100,400 |
2017/7/3 |
2,201 |
2,201 |
2,199 |
2,199 |
+0.00% |
32,900 |
2017/6/30 |
2,199 |
2,201 |
2,199 |
2,199 |
+0.00% |
85,700 |
2017/6/29 |
2,199 |
2,201 |
2,199 |
2,199 |
-0.05% |
89,900 |
2017/6/28 |
2,199 |
2,201 |
2,199 |
2,200 |
+0.05% |
69,000 |
2017/6/27 |
2,201 |
2,203 |
2,199 |
2,199 |
-0.18% |
173,200 |
2017/6/26 |
2,202 |
2,205 |
2,201 |
2,203 |
+0.00% |
390,500 |
2017/6/23 |
2,203 |
2,205 |
2,201 |
2,203 |
+0.00% |
691,200 |
2017/6/22 |
2,203 |
2,206 |
2,202 |
2,203 |
-0.05% |
672,700 |
2017/6/21 |
2,202 |
2,206 |
2,201 |
2,204 |
+0.09% |
798,600 |
2017/6/20 |
2,206 |
2,206 |
2,201 |
2,202 |
-0.18% |
571,400 |
2017/6/19 |
2,202 |
2,225 |
2,201 |
2,206 |
+0.14% |
329,400 |
2017/6/16 |
2,202 |
2,203 |
2,200 |
2,203 |
+0.05% |
608,800 |
2017/6/15 |
2,199 |
2,203 |
2,198 |
2,202 |
+0.14% |
715,200 |
2017/6/14 |
2,200 |
2,200 |
2,198 |
2,199 |
+0.05% |
101,900 |
2017/6/13 |
2,199 |
2,200 |
2,198 |
2,198 |
-0.05% |
75,500 |
2017/6/12 |
2,199 |
2,200 |
2,198 |
2,199 |
-0.05% |
243,100 |
2017/6/9 |
2,199 |
2,201 |
2,198 |
2,200 |
+0.05% |
386,900 |
2017/6/8 |
2,199 |
2,202 |
2,197 |
2,199 |
+0.09% |
572,500 |
2017/6/7 |
2,200 |
2,200 |
2,197 |
2,197 |
-0.09% |
302,700 |
2017/6/6 |
2,202 |
2,202 |
2,199 |
2,199 |
-0.05% |
335,100 |
2017/6/5 |
2,201 |
2,203 |
2,200 |
2,200 |
-0.05% |
529,100 |
2017/6/2 |
2,203 |
2,203 |
2,200 |
2,201 |
+0.00% |
608,400 |
2017/6/1 |
2,200 |
2,204 |
2,200 |
2,201 |
+0.05% |
455,000 |
2017/5/31 |
2,201 |
2,202 |
2,199 |
2,200 |
-0.05% |
319,900 |
2017/5/30 |
2,200 |
2,203 |
2,200 |
2,201 |
+0.05% |
283,400 |
2017/5/29 |
2,201 |
2,203 |
2,198 |
2,200 |
-0.09% |
294,200 |
2017/5/26 |
2,199 |
2,202 |
2,197 |
2,202 |
+0.14% |
320,900 |
2017/5/25 |
2,198 |
2,201 |
2,197 |
2,199 |
-0.05% |
285,100 |
2017/5/24 |
2,199 |
2,201 |
2,197 |
2,200 |
+0.18% |
310,700 |
2017/5/23 |
2,196 |
2,200 |
2,196 |
2,196 |
+0.00% |
236,500 |
2017/5/22 |
2,194 |
2,202 |
2,194 |
2,196 |
+0.09% |
271,500 |
2017/5/19 |
2,195 |
2,202 |
2,194 |
2,194 |
+0.05% |
361,600 |
2017/5/18 |
2,194 |
2,198 |
2,193 |
2,193 |
-0.18% |
263,200 |
2017/5/17 |
2,199 |
2,200 |
2,193 |
2,197 |
+0.00% |
122,700 |
2017/5/16 |
2,193 |
2,201 |
2,193 |
2,197 |
+0.23% |
79,000 |
2017/5/15 |
2,190 |
2,196 |
2,189 |
2,192 |
+0.27% |
134,000 |
2017/5/12 |
2,184 |
2,194 |
2,184 |
2,186 |
+0.09% |
52,800 |
2017/5/11 |
2,187 |
2,194 |
2,183 |
2,184 |
-0.14% |
87,900 |
2017/5/10 |
2,190 |
2,194 |
2,187 |
2,187 |
-0.14% |
116,800 |
2017/5/9 |
2,198 |
2,200 |
2,188 |
2,190 |
-0.41% |
94,800 |
2017/5/8 |
2,199 |
2,201 |
2,198 |
2,199 |
+0.05% |
386,900 |
2017/5/2 |
2,198 |
2,202 |
2,198 |
2,198 |
+0.00% |
326,600 |
2017/5/1 |
2,198 |
2,201 |
2,198 |
2,198 |
+0.00% |
305,400 |
2017/4/28 |
2,198 |
2,201 |
2,198 |
2,198 |
+0.05% |
360,800 |
2017/4/27 |
2,196 |
2,200 |
2,196 |
2,197 |
+0.05% |
236,200 |
2017/4/26 |
2,196 |
2,199 |
2,196 |
2,196 |
+0.05% |
548,400 |
2017/4/25 |
2,196 |
2,196 |
2,195 |
2,195 |
+0.00% |
246,700 |
2017/4/24 |
2,196 |
2,197 |
2,195 |
2,195 |
-0.05% |
462,100 |
2017/4/21 |
2,196 |
2,204 |
2,195 |
2,196 |
+0.05% |
831,800 |
2017/4/20 |
2,196 |
2,197 |
2,195 |
2,195 |
-0.05% |
961,100 |
2017/4/19 |
2,198 |
2,198 |
2,195 |
2,196 |
-0.05% |
1,297,800 |
2017/4/18 |
2,197 |
2,198 |
2,196 |
2,197 |
+0.05% |
483,400 |
2017/4/17 |
2,197 |
2,198 |
2,196 |
2,196 |
-0.05% |
571,100 |
2017/4/14 |
2,197 |
2,198 |
2,197 |
2,197 |
-0.05% |
166,300 |
2017/4/13 |
2,197 |
2,198 |
2,196 |
2,198 |
+0.00% |
295,500 |
2017/4/12 |
2,197 |
2,199 |
2,197 |
2,198 |
+0.09% |
386,300 |
2017/4/11 |
2,195 |
2,198 |
2,195 |
2,196 |
+0.05% |
428,100 |
2017/4/10 |
2,196 |
2,196 |
2,195 |
2,195 |
+0.00% |
209,500 |
2017/4/7 |
2,195 |
2,196 |
2,195 |
2,195 |
+0.00% |
1,337,700 |
2017/4/6 |
2,195 |
2,197 |
2,195 |
2,195 |
-0.05% |
887,800 |
2017/4/5 |
2,196 |
2,196 |
2,195 |
2,196 |
+0.05% |
415,800 |
2017/4/4 |
2,196 |
2,196 |
2,195 |
2,195 |
+0.00% |
462,600 |
2017/4/3 |
2,198 |
2,198 |
2,195 |
2,195 |
-0.05% |
457,100 |
2017/3/31 |
2,199 |
2,200 |
2,196 |
2,196 |
-0.05% |
405,400 |
2017/3/30 |
2,195 |
2,201 |
2,195 |
2,197 |
+0.09% |
1,019,900 |
2017/3/29 |
2,192 |
2,195 |
2,192 |
2,195 |
+0.23% |
907,600 |
2017/3/28 |
2,194 |
2,196 |
2,190 |
2,190 |
+0.64% |
1,722,600 |
2017/3/27 |
2,176 |
2,176 |
2,176 |
2,176 |
+25.42% |
185,500 |
2017/3/24 |
1,551 |
1,735 |
1,550 |
1,735 |
+11.94% |
60,600 |
2017/3/23 |
1,540 |
1,557 |
1,534 |
1,550 |
+0.45% |
18,500 |
2017/3/22 |
1,570 |
1,572 |
1,542 |
1,543 |
-2.71% |
54,600 |
2017/3/21 |
1,562 |
1,633 |
1,536 |
1,586 |
+3.46% |
167,600 |
2017/3/17 |
1,551 |
1,557 |
1,530 |
1,533 |
-1.54% |
31,600 |
2017/3/16 |
1,563 |
1,585 |
1,550 |
1,557 |
-0.70% |
57,100 |
2017/3/15 |
1,537 |
1,568 |
1,526 |
1,568 |
+2.28% |
33,700 |
2017/3/14 |
1,540 |
1,550 |
1,530 |
1,533 |
-0.45% |
19,900 |
2017/3/13 |
1,560 |
1,565 |
1,535 |
1,540 |
+0.59% |
31,300 |
2017/3/10 |
1,582 |
1,582 |
1,520 |
1,531 |
-0.71% |
46,600 |
2017/3/9 |
1,514 |
1,562 |
1,502 |
1,542 |
+1.92% |
46,000 |
2017/3/8 |
1,547 |
1,547 |
1,509 |
1,513 |
-1.75% |
30,200 |
2017/3/7 |
1,527 |
1,550 |
1,527 |
1,540 |
+0.98% |
34,700 |
2017/3/6 |
1,509 |
1,535 |
1,506 |
1,525 |
+1.06% |
37,000 |
2017/3/3 |
1,514 |
1,519 |
1,506 |
1,509 |
-0.46% |
20,200 |
2017/3/2 |
1,510 |
1,524 |
1,504 |
1,516 |
+0.80% |
17,400 |
2017/3/1 |
1,500 |
1,514 |
1,491 |
1,504 |
+0.27% |
29,500 |
2017/2/28 |
1,514 |
1,514 |
1,499 |
1,500 |
+0.00% |
19,400 |
2017/2/27 |
1,520 |
1,521 |
1,494 |
1,500 |
-1.06% |
23,000 |
2017/2/24 |
1,521 |
1,521 |
1,511 |
1,516 |
-0.20% |
10,000 |
2017/2/23 |
1,506 |
1,528 |
1,503 |
1,519 |
+0.33% |
19,500 |
2017/2/22 |
1,525 |
1,525 |
1,500 |
1,514 |
-0.33% |
30,300 |
2017/2/21 |
1,520 |
1,527 |
1,515 |
1,519 |
+0.46% |
32,200 |
2017/2/20 |
1,514 |
1,516 |
1,503 |
1,512 |
+0.33% |
14,500 |
2017/2/17 |
1,510 |
1,519 |
1,505 |
1,507 |
-1.12% |
16,000 |
2017/2/16 |
1,507 |
1,526 |
1,500 |
1,524 |
+1.33% |
36,000 |
2017/2/15 |
1,506 |
1,510 |
1,496 |
1,504 |
+0.67% |
15,400 |
2017/2/14 |
1,502 |
1,518 |
1,492 |
1,494 |
-0.66% |
41,300 |
2017/2/13 |
1,540 |
1,542 |
1,495 |
1,504 |
-2.02% |
82,800 |
2017/2/10 |
1,597 |
1,602 |
1,523 |
1,535 |
-3.46% |
61,400 |
2017/2/9 |
1,528 |
1,596 |
1,528 |
1,590 |
+3.31% |
59,600 |
2017/2/8 |
1,540 |
1,540 |
1,525 |
1,539 |
+0.20% |
13,800 |
2017/2/7 |
1,533 |
1,548 |
1,529 |
1,536 |
-0.58% |
34,100 |
2017/2/6 |
1,541 |
1,552 |
1,532 |
1,545 |
+0.78% |
10,100 |
2017/2/3 |
1,537 |
1,563 |
1,531 |
1,533 |
-0.26% |
33,600 |
2017/2/2 |
1,563 |
1,568 |
1,536 |
1,537 |
-1.28% |
21,200 |
2017/2/1 |
1,527 |
1,564 |
1,527 |
1,557 |
+0.91% |
16,200 |
2017/1/31 |
1,570 |
1,570 |
1,541 |
1,543 |
-2.09% |
31,200 |
2017/1/30 |
1,590 |
1,592 |
1,568 |
1,576 |
-0.51% |
14,900 |
|