日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/6/4 |
6,130 |
6,140 |
6,130 |
6,140 |
+0.16% |
5,200 |
2020/6/3 |
6,130 |
6,130 |
6,130 |
6,130 |
+0.00% |
6,300 |
2020/6/2 |
6,130 |
6,130 |
6,130 |
6,130 |
+0.00% |
1,500 |
2020/6/1 |
6,130 |
6,130 |
6,130 |
6,130 |
+0.00% |
4,800 |
2020/5/29 |
6,130 |
6,130 |
6,130 |
6,130 |
+0.00% |
400 |
2020/5/28 |
6,130 |
6,140 |
6,130 |
6,130 |
-0.16% |
8,300 |
2020/5/27 |
6,120 |
6,140 |
6,120 |
6,140 |
+0.16% |
900 |
2020/5/26 |
6,120 |
6,130 |
6,120 |
6,130 |
+0.00% |
500 |
2020/5/25 |
6,140 |
6,140 |
6,120 |
6,130 |
+0.00% |
900 |
2020/5/22 |
6,130 |
6,130 |
6,080 |
6,130 |
-0.16% |
61,800 |
2020/5/21 |
6,120 |
6,140 |
6,120 |
6,140 |
+0.33% |
4,300 |
2020/5/20 |
6,120 |
6,130 |
6,120 |
6,120 |
+0.00% |
6,500 |
2020/5/19 |
6,120 |
6,120 |
6,120 |
6,120 |
+0.00% |
7,400 |
2020/5/18 |
6,120 |
6,140 |
6,120 |
6,120 |
+0.00% |
6,700 |
2020/5/15 |
6,120 |
6,120 |
6,120 |
6,120 |
-0.33% |
1,300 |
2020/5/13 |
6,120 |
6,140 |
6,120 |
6,140 |
+0.16% |
5,400 |
2020/5/12 |
6,120 |
6,130 |
6,110 |
6,130 |
+0.16% |
700 |
2020/5/11 |
6,120 |
6,130 |
6,120 |
6,120 |
+0.00% |
5,100 |
2020/5/8 |
6,120 |
6,120 |
6,110 |
6,120 |
+0.00% |
1,400 |
2020/5/7 |
6,110 |
6,130 |
6,100 |
6,120 |
-0.16% |
9,200 |
2020/5/1 |
6,110 |
6,130 |
6,110 |
6,130 |
+0.33% |
800 |
2020/4/30 |
6,120 |
6,120 |
6,110 |
6,110 |
-0.33% |
1,000 |
2020/4/28 |
6,120 |
6,130 |
6,120 |
6,130 |
+0.16% |
1,500 |
2020/4/27 |
6,100 |
6,170 |
6,100 |
6,120 |
+0.33% |
7,000 |
2020/4/24 |
6,110 |
6,110 |
6,100 |
6,100 |
-0.16% |
4,100 |
2020/4/23 |
6,110 |
6,120 |
6,110 |
6,110 |
+0.00% |
1,200 |
2020/4/22 |
6,110 |
6,110 |
6,110 |
6,110 |
+0.00% |
1,600 |
2020/4/20 |
6,120 |
6,130 |
6,110 |
6,110 |
-0.81% |
1,400 |
2020/4/17 |
6,120 |
6,160 |
6,120 |
6,160 |
+0.49% |
2,200 |
2020/4/16 |
6,110 |
6,130 |
6,110 |
6,130 |
+0.33% |
1,500 |
2020/4/15 |
6,120 |
6,120 |
6,110 |
6,110 |
-0.33% |
600 |
2020/4/14 |
6,160 |
6,160 |
6,110 |
6,130 |
-0.49% |
1,500 |
2020/4/13 |
6,140 |
6,160 |
6,120 |
6,160 |
+0.16% |
2,800 |
2020/4/10 |
6,100 |
6,150 |
6,100 |
6,150 |
+0.82% |
3,700 |
2020/4/9 |
6,100 |
6,100 |
6,100 |
6,100 |
-0.33% |
200 |
2020/4/8 |
6,100 |
6,120 |
6,100 |
6,120 |
+0.33% |
300 |
2020/4/6 |
6,100 |
6,110 |
6,100 |
6,100 |
+0.16% |
2,600 |
2020/4/3 |
6,060 |
6,090 |
6,060 |
6,090 |
-0.33% |
5,800 |
2020/4/2 |
6,070 |
6,110 |
6,070 |
6,110 |
+0.33% |
800 |
2020/4/1 |
6,100 |
6,110 |
6,090 |
6,090 |
-0.16% |
14,100 |
2020/3/31 |
6,080 |
6,100 |
6,060 |
6,100 |
+0.33% |
8,300 |
2020/3/30 |
6,070 |
6,080 |
6,070 |
6,080 |
-0.33% |
400 |
2020/3/27 |
6,140 |
6,280 |
6,030 |
6,100 |
-0.65% |
44,500 |
2020/3/26 |
6,070 |
6,140 |
6,070 |
6,140 |
+0.99% |
7,600 |
2020/3/25 |
6,090 |
6,090 |
6,060 |
6,080 |
+0.00% |
2,000 |
2020/3/24 |
6,070 |
6,090 |
6,070 |
6,080 |
+0.66% |
1,100 |
2020/3/23 |
6,020 |
6,080 |
6,020 |
6,040 |
+0.83% |
11,100 |
2020/3/19 |
6,010 |
6,040 |
5,950 |
5,990 |
-0.66% |
14,300 |
2020/3/18 |
6,130 |
6,130 |
5,960 |
6,030 |
-1.79% |
2,500 |
2020/3/17 |
6,110 |
6,140 |
6,100 |
6,140 |
+0.33% |
18,200 |
2020/3/16 |
6,130 |
6,130 |
6,120 |
6,120 |
+0.00% |
232,500 |
2020/3/13 |
6,120 |
6,140 |
6,080 |
6,120 |
+0.00% |
185,100 |
2020/3/12 |
6,120 |
6,120 |
6,120 |
6,120 |
+0.00% |
40,400 |
2020/3/11 |
6,120 |
6,120 |
6,120 |
6,120 |
-0.16% |
43,700 |
2020/3/10 |
6,120 |
6,130 |
6,110 |
6,130 |
+0.33% |
29,700 |
2020/3/9 |
6,120 |
6,130 |
6,110 |
6,110 |
-0.16% |
104,300 |
2020/3/6 |
6,130 |
6,130 |
6,120 |
6,120 |
-0.16% |
152,300 |
2020/3/5 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
30,100 |
2020/3/4 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
26,800 |
2020/3/3 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
100,500 |
2020/3/2 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
30,100 |
2020/2/28 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
94,900 |
2020/2/27 |
6,130 |
6,140 |
6,130 |
6,130 |
+0.00% |
29,700 |
2020/2/26 |
6,140 |
6,140 |
6,130 |
6,130 |
+0.00% |
49,800 |
2020/2/25 |
6,140 |
6,150 |
6,130 |
6,130 |
-0.16% |
189,400 |
2020/2/21 |
6,140 |
6,150 |
6,140 |
6,140 |
+0.00% |
59,500 |
2020/2/20 |
6,140 |
6,150 |
6,140 |
6,140 |
+0.00% |
52,600 |
2020/2/19 |
6,140 |
6,140 |
6,140 |
6,140 |
+0.00% |
29,400 |
2020/2/18 |
6,140 |
6,150 |
6,140 |
6,140 |
+0.00% |
65,000 |
2020/2/17 |
6,150 |
6,150 |
6,140 |
6,140 |
-0.16% |
112,500 |
2020/2/14 |
6,140 |
6,150 |
6,140 |
6,150 |
+0.16% |
210,900 |
2020/2/13 |
6,140 |
6,150 |
6,140 |
6,140 |
+0.00% |
72,200 |
2020/2/12 |
6,150 |
6,160 |
6,140 |
6,140 |
-0.16% |
331,600 |
2020/2/10 |
6,150 |
6,170 |
6,150 |
6,150 |
+0.00% |
110,000 |
2020/2/7 |
6,150 |
6,160 |
6,150 |
6,150 |
+0.00% |
108,100 |
2020/2/6 |
6,170 |
6,200 |
6,150 |
6,150 |
+10.41% |
517,400 |
2020/2/5 |
5,570 |
5,570 |
5,570 |
5,570 |
+14.37% |
9,000 |
2020/2/4 |
4,835 |
4,870 |
4,780 |
4,870 |
+0.72% |
16,500 |
2020/2/3 |
4,750 |
4,840 |
4,745 |
4,835 |
+0.73% |
15,800 |
2020/1/31 |
4,750 |
4,820 |
4,720 |
4,800 |
+1.05% |
12,800 |
2020/1/30 |
4,815 |
4,815 |
4,720 |
4,750 |
-1.35% |
8,900 |
2020/1/29 |
4,795 |
4,820 |
4,760 |
4,815 |
+1.48% |
5,000 |
2020/1/28 |
4,715 |
4,765 |
4,710 |
4,745 |
-0.42% |
5,900 |
2020/1/27 |
4,800 |
4,800 |
4,735 |
4,765 |
-0.73% |
6,900 |
2020/1/24 |
4,750 |
4,800 |
4,730 |
4,800 |
+1.05% |
12,300 |
2020/1/23 |
4,755 |
4,770 |
4,700 |
4,750 |
-0.21% |
3,900 |
2020/1/22 |
4,705 |
4,765 |
4,705 |
4,760 |
+1.17% |
9,100 |
2020/1/21 |
4,620 |
4,720 |
4,620 |
4,705 |
+1.73% |
8,700 |
2020/1/20 |
4,625 |
4,635 |
4,590 |
4,625 |
+0.00% |
3,700 |
2020/1/17 |
4,630 |
4,645 |
4,605 |
4,625 |
-0.11% |
6,600 |
2020/1/16 |
4,650 |
4,650 |
4,600 |
4,630 |
-0.43% |
6,100 |
2020/1/15 |
4,600 |
4,650 |
4,560 |
4,650 |
+1.09% |
8,100 |
2020/1/14 |
4,525 |
4,600 |
4,495 |
4,600 |
+1.66% |
7,200 |
2020/1/10 |
4,565 |
4,565 |
4,500 |
4,525 |
-0.22% |
6,700 |
2020/1/9 |
4,510 |
4,535 |
4,490 |
4,535 |
+1.11% |
6,300 |
2020/1/8 |
4,500 |
4,500 |
4,450 |
4,485 |
-0.44% |
4,700 |
2020/1/7 |
4,430 |
4,505 |
4,430 |
4,505 |
+2.15% |
9,200 |
2020/1/6 |
4,375 |
4,415 |
4,340 |
4,410 |
+0.80% |
6,900 |
2019/12/30 |
4,390 |
4,390 |
4,370 |
4,375 |
+0.11% |
3,300 |
2019/12/27 |
4,385 |
4,385 |
4,345 |
4,370 |
-0.11% |
3,700 |
2019/12/26 |
4,350 |
4,375 |
4,330 |
4,375 |
+1.04% |
5,700 |
2019/12/25 |
4,300 |
4,340 |
4,300 |
4,330 |
+0.70% |
6,300 |
2019/12/24 |
4,345 |
4,345 |
4,300 |
4,300 |
-1.04% |
3,800 |
2019/12/23 |
4,330 |
4,360 |
4,325 |
4,345 |
+0.23% |
4,300 |
2019/12/20 |
4,345 |
4,350 |
4,325 |
4,335 |
-0.91% |
4,800 |
2019/12/19 |
4,355 |
4,375 |
4,325 |
4,375 |
+0.46% |
4,300 |
2019/12/18 |
4,390 |
4,390 |
4,335 |
4,355 |
-0.46% |
2,300 |
2019/12/17 |
4,360 |
4,375 |
4,310 |
4,375 |
+0.69% |
6,000 |
2019/12/16 |
4,285 |
4,345 |
4,280 |
4,345 |
+1.64% |
5,100 |
2019/12/13 |
4,315 |
4,315 |
4,270 |
4,275 |
-0.81% |
4,600 |
2019/12/12 |
4,350 |
4,350 |
4,310 |
4,310 |
+0.23% |
2,900 |
2019/12/11 |
4,355 |
4,355 |
4,300 |
4,300 |
-0.58% |
4,100 |
2019/12/10 |
4,340 |
4,340 |
4,315 |
4,325 |
+0.12% |
18,700 |
2019/12/9 |
4,285 |
4,325 |
4,285 |
4,320 |
+0.82% |
6,700 |
2019/12/6 |
4,185 |
4,300 |
4,185 |
4,285 |
+1.90% |
11,600 |
2019/12/5 |
4,175 |
4,240 |
4,125 |
4,205 |
+1.57% |
16,600 |
2019/12/4 |
4,120 |
4,165 |
4,110 |
4,140 |
-0.60% |
6,000 |
2019/12/3 |
4,155 |
4,180 |
4,120 |
4,165 |
+0.73% |
3,800 |
2019/12/2 |
4,170 |
4,170 |
4,110 |
4,135 |
-0.24% |
4,300 |
2019/11/29 |
4,145 |
4,150 |
4,090 |
4,145 |
+0.00% |
5,600 |
2019/11/28 |
4,120 |
4,150 |
4,120 |
4,145 |
+0.61% |
2,100 |
2019/11/27 |
4,120 |
4,140 |
4,105 |
4,120 |
+0.00% |
2,900 |
2019/11/26 |
4,100 |
4,135 |
4,100 |
4,120 |
+0.49% |
2,200 |
|