日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/2/23 |
1,343 |
1,346 |
1,343 |
1,346 |
+0.22% |
25,900 |
2010/2/22 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.07% |
19,400 |
2010/2/19 |
1,342 |
1,343 |
1,342 |
1,342 |
-0.07% |
30,500 |
2010/2/18 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.00% |
8,600 |
2010/2/17 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.07% |
27,600 |
2010/2/16 |
1,342 |
1,343 |
1,342 |
1,342 |
+0.00% |
18,100 |
2010/2/15 |
1,342 |
1,343 |
1,342 |
1,342 |
+0.00% |
7,100 |
2010/2/12 |
1,342 |
1,342 |
1,342 |
1,342 |
+0.00% |
5,000 |
2010/2/10 |
1,342 |
1,343 |
1,342 |
1,342 |
-0.07% |
14,400 |
2010/2/9 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.07% |
45,800 |
2010/2/8 |
1,342 |
1,343 |
1,342 |
1,342 |
+0.00% |
9,100 |
2010/2/5 |
1,342 |
1,344 |
1,342 |
1,342 |
-0.07% |
10,300 |
2010/2/4 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.00% |
8,900 |
2010/2/3 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.22% |
33,000 |
2010/2/2 |
1,340 |
1,344 |
1,340 |
1,340 |
+0.00% |
92,300 |
2010/2/1 |
1,341 |
1,343 |
1,340 |
1,340 |
+0.00% |
28,700 |
2010/1/29 |
1,340 |
1,344 |
1,340 |
1,340 |
+0.60% |
47,700 |
2010/1/28 |
1,337 |
1,337 |
1,330 |
1,332 |
-0.15% |
126,700 |
2010/1/27 |
1,335 |
1,338 |
1,332 |
1,334 |
-0.07% |
8,800 |
2010/1/26 |
1,333 |
1,339 |
1,333 |
1,335 |
-0.30% |
6,300 |
2010/1/25 |
1,333 |
1,339 |
1,333 |
1,339 |
+0.60% |
11,600 |
2010/1/22 |
1,336 |
1,336 |
1,331 |
1,331 |
-0.15% |
6,300 |
2010/1/21 |
1,330 |
1,335 |
1,330 |
1,333 |
+0.15% |
14,400 |
2010/1/20 |
1,333 |
1,335 |
1,330 |
1,331 |
+0.08% |
10,200 |
2010/1/19 |
1,330 |
1,335 |
1,329 |
1,330 |
+0.00% |
9,400 |
2010/1/18 |
1,331 |
1,333 |
1,327 |
1,330 |
-0.08% |
4,100 |
2010/1/15 |
1,329 |
1,332 |
1,327 |
1,331 |
-0.52% |
7,100 |
2010/1/14 |
1,330 |
1,338 |
1,322 |
1,338 |
+0.83% |
37,700 |
2010/1/13 |
1,326 |
1,332 |
1,323 |
1,327 |
+0.15% |
10,600 |
2010/1/12 |
1,326 |
1,332 |
1,325 |
1,325 |
-0.08% |
10,400 |
2010/1/8 |
1,321 |
1,326 |
1,321 |
1,326 |
+0.23% |
14,500 |
2010/1/7 |
1,321 |
1,323 |
1,321 |
1,323 |
+0.08% |
4,200 |
2010/1/6 |
1,319 |
1,323 |
1,319 |
1,322 |
+0.08% |
6,700 |
2010/1/5 |
1,321 |
1,324 |
1,320 |
1,321 |
+0.08% |
6,700 |
2010/1/4 |
1,320 |
1,322 |
1,320 |
1,320 |
+0.00% |
2,500 |
2009/12/30 |
1,320 |
1,323 |
1,318 |
1,320 |
-0.08% |
13,000 |
2009/12/29 |
1,320 |
1,323 |
1,320 |
1,321 |
+0.08% |
3,900 |
2009/12/28 |
1,320 |
1,322 |
1,318 |
1,320 |
-0.08% |
8,200 |
2009/12/25 |
1,320 |
1,322 |
1,319 |
1,321 |
+0.00% |
10,400 |
2009/12/24 |
1,320 |
1,321 |
1,319 |
1,321 |
+0.08% |
11,800 |
2009/12/22 |
1,322 |
1,323 |
1,320 |
1,320 |
-0.08% |
20,300 |
2009/12/21 |
1,317 |
1,323 |
1,317 |
1,321 |
+0.08% |
5,500 |
2009/12/18 |
1,320 |
1,321 |
1,318 |
1,320 |
+0.00% |
12,500 |
2009/12/17 |
1,324 |
1,324 |
1,319 |
1,320 |
-0.30% |
13,500 |
2009/12/16 |
1,313 |
1,324 |
1,313 |
1,324 |
+0.46% |
10,100 |
2009/12/15 |
1,317 |
1,323 |
1,317 |
1,318 |
-0.15% |
4,900 |
2009/12/14 |
1,316 |
1,321 |
1,316 |
1,320 |
-0.30% |
9,100 |
2009/12/11 |
1,315 |
1,324 |
1,314 |
1,324 |
+0.23% |
10,100 |
2009/12/10 |
1,313 |
1,321 |
1,313 |
1,321 |
-0.08% |
2,400 |
2009/12/9 |
1,312 |
1,322 |
1,312 |
1,322 |
-0.15% |
3,100 |
2009/12/8 |
1,309 |
1,324 |
1,309 |
1,324 |
-0.08% |
7,200 |
2009/12/7 |
1,319 |
1,325 |
1,319 |
1,325 |
+0.99% |
9,800 |
2009/12/4 |
1,311 |
1,316 |
1,311 |
1,312 |
-0.61% |
2,500 |
2009/12/3 |
1,312 |
1,335 |
1,310 |
1,320 |
+0.61% |
57,100 |
2009/12/2 |
1,309 |
1,312 |
1,305 |
1,312 |
+0.69% |
15,900 |
2009/12/1 |
1,307 |
1,309 |
1,303 |
1,303 |
-0.31% |
16,300 |
2009/11/30 |
1,301 |
1,311 |
1,300 |
1,307 |
+0.38% |
28,500 |
2009/11/27 |
1,300 |
1,310 |
1,300 |
1,302 |
+0.00% |
30,900 |
2009/11/26 |
1,310 |
1,312 |
1,302 |
1,302 |
-0.61% |
7,700 |
2009/11/25 |
1,309 |
1,314 |
1,301 |
1,310 |
-0.30% |
14,400 |
2009/11/24 |
1,307 |
1,316 |
1,298 |
1,314 |
+0.46% |
37,900 |
2009/11/20 |
1,309 |
1,313 |
1,298 |
1,308 |
-0.08% |
30,200 |
2009/11/19 |
1,306 |
1,313 |
1,304 |
1,309 |
+0.23% |
14,000 |
2009/11/18 |
1,300 |
1,316 |
1,300 |
1,306 |
-0.15% |
26,500 |
2009/11/17 |
1,299 |
1,308 |
1,290 |
1,308 |
+0.38% |
70,800 |
2009/11/16 |
1,297 |
1,303 |
1,296 |
1,303 |
+0.39% |
21,800 |
2009/11/13 |
1,296 |
1,303 |
1,296 |
1,298 |
+0.15% |
11,400 |
2009/11/12 |
1,300 |
1,300 |
1,296 |
1,296 |
-0.31% |
23,100 |
2009/11/11 |
1,293 |
1,301 |
1,293 |
1,300 |
-0.23% |
15,300 |
2009/11/10 |
1,301 |
1,303 |
1,298 |
1,303 |
-0.08% |
39,300 |
2009/11/9 |
1,304 |
1,306 |
1,301 |
1,304 |
-0.15% |
43,700 |
2009/11/6 |
1,310 |
1,311 |
1,306 |
1,306 |
-0.38% |
20,000 |
2009/11/5 |
1,318 |
1,318 |
1,311 |
1,311 |
-0.61% |
32,100 |
2009/11/4 |
1,320 |
1,320 |
1,312 |
1,319 |
+0.38% |
29,900 |
2009/11/2 |
1,320 |
1,324 |
1,310 |
1,314 |
-0.38% |
32,400 |
2009/10/30 |
1,320 |
1,328 |
1,318 |
1,319 |
+0.23% |
33,600 |
2009/10/29 |
1,318 |
1,324 |
1,316 |
1,316 |
-0.68% |
81,300 |
2009/10/28 |
1,320 |
1,326 |
1,317 |
1,325 |
-1.34% |
105,100 |
2009/10/27 |
1,342 |
1,345 |
1,342 |
1,343 |
-0.30% |
81,700 |
2009/10/26 |
1,347 |
1,349 |
1,347 |
1,347 |
-0.15% |
191,400 |
2009/10/23 |
1,347 |
1,351 |
1,347 |
1,349 |
+0.07% |
433,500 |
2009/10/22 |
1,345 |
1,348 |
1,344 |
1,348 |
+0.15% |
338,000 |
2009/10/21 |
1,343 |
1,346 |
1,343 |
1,346 |
+0.30% |
451,500 |
2009/10/20 |
1,341 |
1,343 |
1,341 |
1,342 |
+0.00% |
178,800 |
2009/10/19 |
1,343 |
1,344 |
1,338 |
1,342 |
-0.15% |
636,500 |
2009/10/16 |
1,343 |
1,344 |
1,343 |
1,344 |
+0.00% |
170,300 |
2009/10/15 |
1,344 |
1,344 |
1,343 |
1,344 |
+0.00% |
150,400 |
2009/10/14 |
1,343 |
1,344 |
1,343 |
1,344 |
+0.07% |
149,700 |
2009/10/13 |
1,343 |
1,344 |
1,343 |
1,343 |
+0.00% |
135,300 |
2009/10/9 |
1,342 |
1,343 |
1,342 |
1,343 |
+0.00% |
209,500 |
2009/10/8 |
1,343 |
1,344 |
1,343 |
1,343 |
-0.15% |
137,000 |
2009/10/7 |
1,342 |
1,345 |
1,342 |
1,345 |
+0.22% |
305,100 |
2009/10/6 |
1,342 |
1,343 |
1,341 |
1,342 |
+0.07% |
417,100 |
2009/10/5 |
1,342 |
1,344 |
1,341 |
1,341 |
+0.00% |
453,500 |
2009/10/2 |
1,341 |
1,345 |
1,341 |
1,341 |
+0.00% |
449,500 |
2009/10/1 |
1,340 |
1,343 |
1,339 |
1,341 |
+0.15% |
534,200 |
2009/9/30 |
1,338 |
1,341 |
1,338 |
1,339 |
-0.07% |
373,800 |
2009/9/29 |
1,337 |
1,340 |
1,337 |
1,340 |
+0.07% |
469,900 |
2009/9/28 |
1,337 |
1,339 |
1,336 |
1,339 |
+0.22% |
477,800 |
2009/9/25 |
1,338 |
1,339 |
1,335 |
1,336 |
-0.45% |
499,700 |
2009/9/24 |
1,339 |
1,342 |
1,338 |
1,342 |
+0.30% |
634,700 |
2009/9/18 |
1,338 |
1,340 |
1,338 |
1,338 |
+0.00% |
357,300 |
2009/9/17 |
1,337 |
1,339 |
1,337 |
1,338 |
-0.07% |
284,500 |
2009/9/16 |
1,336 |
1,339 |
1,335 |
1,339 |
+0.30% |
616,600 |
2009/9/15 |
1,335 |
1,336 |
1,335 |
1,335 |
+0.07% |
580,600 |
2009/9/14 |
1,338 |
1,338 |
1,334 |
1,334 |
-0.52% |
821,900 |
2009/9/11 |
1,337 |
1,345 |
1,337 |
1,341 |
+3.79% |
789,300 |
2009/9/10 |
1,230 |
1,303 |
1,230 |
1,292 |
+5.30% |
452,200 |
2009/9/9 |
1,231 |
1,232 |
1,225 |
1,227 |
-0.81% |
72,500 |
2009/9/8 |
1,227 |
1,237 |
1,223 |
1,237 |
+1.14% |
91,100 |
2009/9/7 |
1,234 |
1,234 |
1,222 |
1,223 |
-0.97% |
95,500 |
2009/9/4 |
1,217 |
1,247 |
1,217 |
1,235 |
+1.31% |
187,000 |
2009/9/3 |
1,229 |
1,235 |
1,217 |
1,219 |
-2.48% |
380,700 |
2009/9/2 |
1,238 |
1,268 |
1,202 |
1,250 |
+15.96% |
882,300 |
2009/9/1 |
1,078 |
1,084 |
1,071 |
1,078 |
+0.19% |
24,600 |
2009/8/31 |
1,080 |
1,110 |
1,070 |
1,076 |
+0.00% |
39,900 |
2009/8/28 |
1,091 |
1,099 |
1,076 |
1,076 |
-1.28% |
38,000 |
2009/8/27 |
1,082 |
1,097 |
1,072 |
1,090 |
-0.82% |
33,600 |
2009/8/26 |
1,093 |
1,100 |
1,085 |
1,099 |
+0.92% |
31,800 |
2009/8/25 |
1,084 |
1,089 |
1,071 |
1,089 |
+0.65% |
32,400 |
2009/8/24 |
1,060 |
1,087 |
1,060 |
1,082 |
+1.88% |
61,700 |
2009/8/21 |
1,076 |
1,077 |
1,059 |
1,062 |
-1.21% |
43,400 |
2009/8/20 |
1,061 |
1,091 |
1,054 |
1,075 |
-0.37% |
54,600 |
|