日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/2/24 |
500 |
506 |
500 |
505 |
+1.20% |
216,000 |
2015/2/23 |
505 |
505 |
499 |
499 |
+0.40% |
110,000 |
2015/2/20 |
500 |
501 |
497 |
497 |
-0.40% |
125,000 |
2015/2/19 |
498 |
500 |
497 |
499 |
+0.40% |
134,000 |
2015/2/18 |
496 |
499 |
496 |
497 |
+0.00% |
117,000 |
2015/2/17 |
496 |
498 |
495 |
497 |
+0.20% |
59,000 |
2015/2/16 |
496 |
498 |
495 |
496 |
+0.00% |
74,000 |
2015/2/13 |
502 |
502 |
496 |
496 |
-0.60% |
89,000 |
2015/2/12 |
502 |
502 |
497 |
499 |
+0.40% |
91,000 |
2015/2/10 |
500 |
500 |
496 |
497 |
-0.60% |
75,000 |
2015/2/9 |
501 |
502 |
497 |
500 |
+0.00% |
91,000 |
2015/2/6 |
504 |
504 |
500 |
500 |
-0.20% |
65,000 |
2015/2/5 |
506 |
506 |
500 |
501 |
-0.79% |
155,000 |
2015/2/4 |
502 |
507 |
502 |
505 |
+0.80% |
67,000 |
2015/2/3 |
509 |
509 |
501 |
501 |
-1.57% |
88,000 |
2015/2/2 |
508 |
509 |
504 |
509 |
+0.59% |
44,000 |
2015/1/30 |
510 |
513 |
506 |
506 |
-0.39% |
88,000 |
2015/1/29 |
508 |
510 |
505 |
508 |
+0.20% |
55,000 |
2015/1/28 |
504 |
507 |
502 |
507 |
+0.40% |
61,000 |
2015/1/27 |
505 |
505 |
502 |
505 |
-0.20% |
76,000 |
2015/1/26 |
513 |
513 |
505 |
506 |
-0.59% |
42,000 |
2015/1/23 |
515 |
515 |
505 |
509 |
-0.97% |
82,000 |
2015/1/22 |
511 |
514 |
507 |
514 |
-0.19% |
61,000 |
2015/1/21 |
515 |
518 |
511 |
515 |
-0.39% |
65,000 |
2015/1/20 |
509 |
517 |
508 |
517 |
+1.57% |
58,000 |
2015/1/19 |
508 |
511 |
506 |
509 |
+0.99% |
52,000 |
2015/1/16 |
513 |
513 |
502 |
504 |
-2.33% |
104,000 |
2015/1/15 |
515 |
520 |
515 |
516 |
+0.00% |
73,000 |
2015/1/14 |
522 |
525 |
516 |
516 |
-1.71% |
95,000 |
2015/1/13 |
524 |
525 |
522 |
525 |
+0.19% |
167,000 |
2015/1/9 |
524 |
527 |
522 |
524 |
+0.77% |
135,000 |
2015/1/8 |
522 |
523 |
520 |
520 |
-0.57% |
315,000 |
2015/1/7 |
523 |
524 |
523 |
523 |
+0.00% |
67,000 |
2015/1/6 |
522 |
525 |
522 |
523 |
+0.00% |
95,000 |
2015/1/5 |
527 |
527 |
523 |
523 |
-0.76% |
63,000 |
2014/12/30 |
530 |
530 |
522 |
527 |
-0.57% |
111,000 |
2014/12/29 |
528 |
530 |
527 |
530 |
+0.38% |
80,000 |
2014/12/26 |
527 |
529 |
527 |
528 |
-0.19% |
66,000 |
2014/12/25 |
528 |
529 |
527 |
529 |
-0.38% |
88,000 |
2014/12/24 |
531 |
532 |
530 |
531 |
-0.19% |
86,000 |
2014/12/22 |
536 |
536 |
530 |
532 |
-0.93% |
67,000 |
2014/12/19 |
535 |
538 |
532 |
537 |
+1.13% |
121,000 |
2014/12/18 |
533 |
533 |
530 |
531 |
+0.19% |
91,000 |
2014/12/17 |
531 |
532 |
530 |
530 |
-0.56% |
115,000 |
2014/12/16 |
530 |
535 |
530 |
533 |
+0.57% |
161,000 |
2014/12/15 |
530 |
532 |
528 |
530 |
-0.19% |
122,000 |
2014/12/12 |
530 |
533 |
530 |
531 |
+0.19% |
164,000 |
2014/12/11 |
531 |
534 |
530 |
530 |
-0.56% |
82,000 |
2014/12/10 |
530 |
533 |
530 |
533 |
+1.14% |
157,000 |
2014/12/9 |
540 |
540 |
526 |
527 |
-4.01% |
283,000 |
2014/12/8 |
553 |
553 |
546 |
549 |
-0.72% |
123,000 |
2014/12/5 |
547 |
553 |
546 |
553 |
+1.10% |
95,000 |
2014/12/4 |
548 |
549 |
546 |
547 |
-0.36% |
100,000 |
2014/12/3 |
553 |
554 |
546 |
549 |
-0.54% |
134,000 |
2014/12/2 |
550 |
552 |
549 |
552 |
+0.55% |
155,000 |
2014/12/1 |
548 |
552 |
548 |
549 |
-0.36% |
63,000 |
2014/11/28 |
548 |
551 |
548 |
551 |
+0.55% |
53,000 |
2014/11/27 |
549 |
551 |
546 |
548 |
-0.18% |
111,000 |
2014/11/26 |
548 |
550 |
547 |
549 |
+0.37% |
136,000 |
2014/11/25 |
551 |
551 |
544 |
547 |
-0.91% |
186,000 |
2014/11/21 |
555 |
555 |
549 |
552 |
-0.18% |
136,000 |
2014/11/20 |
550 |
555 |
550 |
553 |
+0.73% |
132,000 |
2014/11/19 |
553 |
554 |
548 |
549 |
-0.72% |
112,000 |
2014/11/18 |
544 |
554 |
544 |
553 |
+1.10% |
143,000 |
2014/11/17 |
552 |
552 |
542 |
547 |
-0.91% |
128,000 |
2014/11/14 |
556 |
556 |
548 |
552 |
-0.54% |
138,000 |
2014/11/13 |
549 |
555 |
546 |
555 |
+1.28% |
122,000 |
2014/11/12 |
549 |
555 |
543 |
548 |
-0.18% |
165,000 |
2014/11/11 |
544 |
549 |
541 |
549 |
+1.10% |
159,000 |
2014/11/10 |
543 |
547 |
541 |
543 |
+0.37% |
138,000 |
2014/11/7 |
542 |
545 |
541 |
541 |
-0.18% |
173,000 |
2014/11/6 |
548 |
550 |
541 |
542 |
-1.09% |
277,000 |
2014/11/5 |
540 |
550 |
540 |
548 |
+0.55% |
219,000 |
2014/11/4 |
541 |
551 |
541 |
545 |
+0.93% |
608,000 |
2014/10/31 |
531 |
541 |
528 |
540 |
+2.27% |
194,000 |
2014/10/30 |
517 |
535 |
517 |
528 |
+1.15% |
513,000 |
2014/10/29 |
538 |
538 |
519 |
522 |
-1.88% |
106,000 |
2014/10/28 |
521 |
533 |
521 |
532 |
+0.57% |
90,000 |
2014/10/27 |
515 |
530 |
504 |
529 |
-1.12% |
235,000 |
2014/10/24 |
560 |
560 |
534 |
535 |
-3.60% |
220,000 |
2014/10/23 |
552 |
557 |
547 |
555 |
+0.18% |
93,000 |
2014/10/22 |
540 |
555 |
540 |
554 |
+3.94% |
141,000 |
2014/10/21 |
527 |
536 |
523 |
533 |
+1.52% |
114,000 |
2014/10/20 |
521 |
525 |
514 |
525 |
+5.63% |
79,000 |
2014/10/17 |
514 |
520 |
496 |
497 |
-3.31% |
187,000 |
2014/10/16 |
514 |
520 |
511 |
514 |
-3.56% |
223,000 |
2014/10/15 |
531 |
539 |
530 |
533 |
-0.19% |
164,000 |
2014/10/14 |
540 |
545 |
523 |
534 |
-2.02% |
262,000 |
2014/10/10 |
540 |
559 |
540 |
545 |
-0.73% |
227,000 |
2014/10/9 |
555 |
567 |
530 |
549 |
+0.00% |
505,000 |
2014/10/8 |
527 |
552 |
524 |
549 |
+4.37% |
384,000 |
2014/10/7 |
524 |
536 |
524 |
526 |
-0.19% |
182,000 |
2014/10/6 |
516 |
531 |
516 |
527 |
+2.13% |
93,000 |
2014/10/3 |
504 |
516 |
504 |
516 |
+0.58% |
71,000 |
2014/10/2 |
534 |
534 |
512 |
513 |
-4.65% |
184,000 |
2014/10/1 |
525 |
540 |
524 |
538 |
+2.87% |
185,000 |
2014/9/30 |
518 |
526 |
513 |
523 |
+1.16% |
133,000 |
2014/9/29 |
507 |
518 |
505 |
517 |
+3.19% |
130,000 |
2014/9/26 |
492 |
502 |
485 |
501 |
+1.21% |
96,000 |
2014/9/25 |
484 |
495 |
482 |
495 |
+1.85% |
138,000 |
2014/9/24 |
480 |
486 |
476 |
486 |
+0.83% |
147,000 |
2014/9/22 |
481 |
488 |
480 |
482 |
-0.82% |
70,000 |
2014/9/19 |
485 |
487 |
479 |
486 |
+1.67% |
88,000 |
2014/9/18 |
470 |
480 |
464 |
478 |
+2.14% |
104,000 |
2014/9/17 |
467 |
472 |
464 |
468 |
+0.21% |
53,000 |
2014/9/16 |
469 |
469 |
461 |
467 |
-0.43% |
53,000 |
2014/9/12 |
473 |
473 |
466 |
469 |
-0.42% |
115,000 |
2014/9/11 |
468 |
473 |
467 |
471 |
+0.21% |
49,000 |
2014/9/10 |
460 |
470 |
457 |
470 |
+1.73% |
78,000 |
2014/9/9 |
455 |
462 |
455 |
462 |
+1.99% |
69,000 |
2014/9/8 |
450 |
455 |
449 |
453 |
+0.67% |
51,000 |
2014/9/5 |
448 |
451 |
447 |
450 |
+0.22% |
54,000 |
2014/9/4 |
440 |
449 |
432 |
449 |
+1.35% |
61,000 |
2014/9/3 |
440 |
443 |
433 |
443 |
-0.23% |
102,000 |
2014/9/2 |
446 |
446 |
441 |
444 |
-0.45% |
28,000 |
2014/9/1 |
450 |
450 |
445 |
446 |
-0.89% |
53,000 |
2014/8/29 |
450 |
451 |
447 |
450 |
-0.66% |
75,000 |
2014/8/28 |
454 |
455 |
448 |
453 |
+0.00% |
130,000 |
2014/8/27 |
454 |
456 |
445 |
453 |
+2.95% |
371,000 |
2014/8/26 |
439 |
458 |
439 |
440 |
+3.77% |
704,000 |
2014/8/25 |
423 |
427 |
421 |
424 |
+0.71% |
65,000 |
2014/8/22 |
422 |
423 |
419 |
421 |
-0.24% |
49,000 |
2014/8/21 |
424 |
425 |
419 |
422 |
+0.00% |
71,000 |
|