日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/1/13 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
14,900 |
2017/1/12 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
15,100 |
2017/1/11 |
3,490 |
3,495 |
3,490 |
3,490 |
-0.14% |
23,900 |
2017/1/10 |
3,490 |
3,495 |
3,490 |
3,495 |
+0.14% |
23,400 |
2017/1/6 |
3,490 |
3,495 |
3,490 |
3,490 |
+0.00% |
43,300 |
2017/1/5 |
3,485 |
3,490 |
3,485 |
3,490 |
+0.00% |
13,500 |
2017/1/4 |
3,485 |
3,490 |
3,485 |
3,490 |
+0.14% |
18,200 |
2016/12/30 |
3,485 |
3,490 |
3,485 |
3,485 |
-0.14% |
32,900 |
2016/12/29 |
3,485 |
3,490 |
3,485 |
3,490 |
+0.14% |
17,100 |
2016/12/28 |
3,485 |
3,490 |
3,485 |
3,485 |
+0.00% |
18,000 |
2016/12/27 |
3,485 |
3,485 |
3,480 |
3,485 |
+0.00% |
42,200 |
2016/12/26 |
3,480 |
3,485 |
3,480 |
3,485 |
+0.14% |
14,900 |
2016/12/22 |
3,485 |
3,485 |
3,480 |
3,480 |
-0.14% |
18,500 |
2016/12/21 |
3,480 |
3,490 |
3,475 |
3,485 |
+2.95% |
126,400 |
2016/12/20 |
3,385 |
3,385 |
3,385 |
3,385 |
+17.49% |
7,900 |
2016/12/19 |
2,881 |
2,881 |
2,881 |
2,881 |
+21.00% |
5,200 |
2016/12/16 |
2,468 |
2,468 |
2,381 |
2,381 |
-3.60% |
4,500 |
2016/12/15 |
2,519 |
2,519 |
2,463 |
2,470 |
-0.48% |
7,800 |
2016/12/14 |
2,441 |
2,486 |
2,435 |
2,482 |
+1.31% |
5,700 |
2016/12/13 |
2,456 |
2,470 |
2,440 |
2,450 |
-0.24% |
6,700 |
2016/12/12 |
2,500 |
2,500 |
2,452 |
2,456 |
-2.69% |
2,900 |
2016/12/9 |
2,400 |
2,525 |
2,391 |
2,524 |
+5.17% |
4,900 |
2016/12/8 |
2,376 |
2,448 |
2,376 |
2,400 |
+1.48% |
3,400 |
2016/12/7 |
2,352 |
2,398 |
2,352 |
2,365 |
+0.17% |
2,200 |
2016/12/6 |
2,374 |
2,402 |
2,361 |
2,361 |
-0.80% |
6,400 |
2016/12/5 |
2,408 |
2,417 |
2,380 |
2,380 |
-1.90% |
7,600 |
2016/12/2 |
2,421 |
2,468 |
2,421 |
2,426 |
+0.46% |
2,400 |
2016/11/30 |
2,372 |
2,429 |
2,372 |
2,415 |
+1.26% |
3,700 |
2016/11/29 |
2,360 |
2,498 |
2,360 |
2,385 |
+1.06% |
4,300 |
2016/11/28 |
2,360 |
2,389 |
2,360 |
2,360 |
+0.43% |
2,000 |
2016/11/25 |
2,400 |
2,400 |
2,350 |
2,350 |
-1.80% |
700 |
2016/11/24 |
2,394 |
2,413 |
2,360 |
2,393 |
+1.40% |
6,400 |
2016/11/22 |
2,361 |
2,365 |
2,340 |
2,360 |
-0.51% |
1,700 |
2016/11/21 |
2,360 |
2,384 |
2,360 |
2,372 |
+0.51% |
2,000 |
2016/11/18 |
2,360 |
2,385 |
2,360 |
2,360 |
+0.00% |
1,400 |
2016/11/17 |
2,360 |
2,375 |
2,360 |
2,360 |
+0.00% |
1,500 |
2016/11/16 |
2,360 |
2,361 |
2,360 |
2,360 |
+0.00% |
1,400 |
2016/11/15 |
2,440 |
2,440 |
2,350 |
2,360 |
+0.21% |
8,600 |
2016/11/14 |
2,359 |
2,370 |
2,355 |
2,355 |
-0.21% |
400 |
2016/11/11 |
2,350 |
2,386 |
2,350 |
2,360 |
+0.47% |
900 |
2016/11/10 |
2,311 |
2,349 |
2,311 |
2,349 |
+3.48% |
300 |
2016/11/9 |
2,342 |
2,345 |
2,270 |
2,270 |
-3.81% |
3,000 |
2016/11/8 |
2,350 |
2,360 |
2,331 |
2,360 |
+0.08% |
3,000 |
2016/11/7 |
2,332 |
2,358 |
2,330 |
2,358 |
+1.16% |
2,400 |
2016/11/4 |
2,365 |
2,366 |
2,331 |
2,331 |
-2.06% |
3,600 |
2016/11/2 |
2,452 |
2,456 |
2,361 |
2,380 |
-3.68% |
7,100 |
2016/11/1 |
2,520 |
2,559 |
2,471 |
2,471 |
-2.60% |
7,200 |
2016/10/31 |
2,537 |
2,560 |
2,537 |
2,537 |
-1.25% |
400 |
2016/10/28 |
2,530 |
2,570 |
2,530 |
2,569 |
+1.58% |
4,200 |
2016/10/27 |
2,532 |
2,550 |
2,529 |
2,529 |
-0.82% |
1,300 |
2016/10/26 |
2,531 |
2,550 |
2,531 |
2,550 |
+0.59% |
400 |
2016/10/25 |
2,536 |
2,550 |
2,535 |
2,535 |
-0.59% |
400 |
2016/10/24 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.55% |
200 |
2016/10/21 |
2,551 |
2,551 |
2,536 |
2,536 |
-1.82% |
1,500 |
2016/10/20 |
2,583 |
2,583 |
2,583 |
2,583 |
+1.97% |
100 |
2016/10/19 |
2,551 |
2,551 |
2,533 |
2,533 |
-1.05% |
1,600 |
2016/10/18 |
2,596 |
2,600 |
2,560 |
2,560 |
-1.39% |
1,600 |
2016/10/17 |
2,591 |
2,630 |
2,591 |
2,596 |
+0.04% |
4,600 |
2016/10/14 |
2,644 |
2,644 |
2,593 |
2,595 |
+0.08% |
3,500 |
2016/10/13 |
2,593 |
2,600 |
2,580 |
2,593 |
+0.54% |
1,100 |
2016/10/12 |
2,550 |
2,579 |
2,550 |
2,579 |
+1.46% |
700 |
2016/10/11 |
2,550 |
2,550 |
2,521 |
2,542 |
+0.91% |
2,500 |
2016/10/6 |
2,505 |
2,525 |
2,505 |
2,519 |
+0.76% |
900 |
2016/10/5 |
2,532 |
2,532 |
2,500 |
2,500 |
-1.26% |
1,200 |
2016/10/4 |
2,505 |
2,532 |
2,495 |
2,532 |
+1.20% |
500 |
2016/10/3 |
2,508 |
2,525 |
2,502 |
2,502 |
+0.00% |
2,800 |
2016/9/30 |
2,502 |
2,525 |
2,493 |
2,502 |
-0.52% |
1,200 |
2016/9/29 |
2,530 |
2,557 |
2,515 |
2,515 |
+0.00% |
900 |
2016/9/28 |
2,516 |
2,526 |
2,515 |
2,515 |
-0.04% |
1,300 |
2016/9/26 |
2,560 |
2,560 |
2,516 |
2,516 |
+0.24% |
500 |
2016/9/23 |
2,545 |
2,545 |
2,505 |
2,510 |
-1.34% |
2,400 |
2016/9/21 |
2,499 |
2,549 |
2,478 |
2,544 |
+2.66% |
1,400 |
2016/9/20 |
2,470 |
2,478 |
2,470 |
2,478 |
-0.92% |
1,300 |
2016/9/16 |
2,524 |
2,526 |
2,501 |
2,501 |
-1.19% |
1,700 |
2016/9/15 |
2,630 |
2,630 |
2,531 |
2,531 |
+0.84% |
1,800 |
2016/9/14 |
2,550 |
2,550 |
2,510 |
2,510 |
-1.95% |
300 |
2016/9/13 |
2,510 |
2,560 |
2,510 |
2,560 |
+2.98% |
1,200 |
2016/9/12 |
2,507 |
2,507 |
2,486 |
2,486 |
-0.80% |
900 |
2016/9/9 |
2,525 |
2,525 |
2,506 |
2,506 |
-0.75% |
300 |
2016/9/8 |
2,512 |
2,525 |
2,500 |
2,525 |
+0.00% |
600 |
2016/9/6 |
2,540 |
2,560 |
2,525 |
2,525 |
-0.24% |
500 |
2016/9/5 |
2,560 |
2,561 |
2,531 |
2,531 |
-1.13% |
2,000 |
2016/9/1 |
2,560 |
2,560 |
2,560 |
2,560 |
-0.43% |
100 |
2016/8/31 |
2,570 |
2,571 |
2,570 |
2,571 |
+0.04% |
400 |
2016/8/30 |
2,538 |
2,580 |
2,538 |
2,570 |
-0.70% |
1,200 |
2016/8/29 |
2,614 |
2,638 |
2,588 |
2,588 |
-1.97% |
2,000 |
2016/8/26 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.04% |
100 |
2016/8/25 |
2,650 |
2,650 |
2,630 |
2,639 |
-0.42% |
700 |
2016/8/24 |
2,640 |
2,650 |
2,640 |
2,650 |
+1.77% |
7,600 |
2016/8/23 |
2,604 |
2,604 |
2,604 |
2,604 |
-0.99% |
500 |
2016/8/22 |
2,650 |
2,676 |
2,630 |
2,630 |
-1.61% |
14,100 |
2016/8/19 |
2,677 |
2,693 |
2,623 |
2,673 |
-0.15% |
1,000 |
2016/8/18 |
2,650 |
2,677 |
2,650 |
2,677 |
+1.02% |
400 |
2016/8/17 |
2,619 |
2,669 |
2,619 |
2,650 |
+1.18% |
1,100 |
2016/8/16 |
2,603 |
2,619 |
2,603 |
2,619 |
-0.53% |
500 |
2016/8/15 |
2,633 |
2,636 |
2,633 |
2,633 |
+3.66% |
2,200 |
2016/8/12 |
2,600 |
2,632 |
2,540 |
2,540 |
-2.31% |
2,700 |
2016/8/10 |
2,600 |
2,601 |
2,595 |
2,600 |
+1.05% |
6,000 |
2016/8/9 |
2,700 |
2,700 |
2,560 |
2,573 |
-5.72% |
4,200 |
2016/8/8 |
2,727 |
2,732 |
2,727 |
2,729 |
+1.07% |
1,400 |
2016/8/5 |
2,711 |
2,711 |
2,700 |
2,700 |
-0.77% |
200 |
2016/8/4 |
2,696 |
2,762 |
2,696 |
2,721 |
+0.78% |
2,600 |
2016/8/3 |
2,723 |
2,723 |
2,700 |
2,700 |
-1.82% |
200 |
2016/7/29 |
2,749 |
2,750 |
2,749 |
2,750 |
+1.48% |
600 |
2016/7/28 |
2,705 |
2,731 |
2,705 |
2,710 |
-1.06% |
1,000 |
2016/7/27 |
2,705 |
2,746 |
2,705 |
2,739 |
+1.44% |
600 |
2016/7/26 |
2,719 |
2,719 |
2,700 |
2,700 |
-0.15% |
200 |
2016/7/25 |
2,700 |
2,710 |
2,660 |
2,704 |
-0.22% |
1,000 |
2016/7/22 |
2,710 |
2,710 |
2,641 |
2,710 |
+0.00% |
1,100 |
2016/7/21 |
2,710 |
2,710 |
2,710 |
2,710 |
+0.37% |
100 |
2016/7/19 |
2,702 |
2,766 |
2,700 |
2,700 |
-0.63% |
1,200 |
2016/7/15 |
2,764 |
2,764 |
2,716 |
2,717 |
+1.99% |
2,100 |
2016/7/14 |
2,610 |
2,680 |
2,610 |
2,664 |
+3.86% |
2,400 |
2016/7/13 |
2,570 |
2,600 |
2,564 |
2,565 |
-0.19% |
1,700 |
2016/7/12 |
2,578 |
2,578 |
2,570 |
2,570 |
+0.39% |
800 |
2016/7/11 |
2,513 |
2,560 |
2,513 |
2,560 |
+0.99% |
1,500 |
2016/7/8 |
2,510 |
2,535 |
2,505 |
2,535 |
-0.98% |
2,500 |
2016/7/7 |
2,555 |
2,565 |
2,555 |
2,560 |
+0.39% |
900 |
2016/7/6 |
2,476 |
2,577 |
2,476 |
2,550 |
+2.00% |
4,400 |
2016/7/5 |
2,409 |
2,515 |
2,399 |
2,500 |
+4.82% |
10,200 |
2016/7/4 |
2,238 |
2,388 |
2,230 |
2,385 |
+8.56% |
2,600 |
2016/7/1 |
2,201 |
2,210 |
2,197 |
2,197 |
-0.14% |
6,300 |
2016/6/30 |
2,210 |
2,216 |
2,194 |
2,200 |
-1.03% |
4,200 |
|