日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/11/4 |
1,665 |
1,669 |
1,665 |
1,665 |
+0.00% |
77,700 |
2020/11/2 |
1,665 |
1,666 |
1,664 |
1,665 |
+0.00% |
101,500 |
2020/10/30 |
1,665 |
1,666 |
1,665 |
1,665 |
-0.12% |
29,400 |
2020/10/29 |
1,665 |
1,667 |
1,664 |
1,667 |
+0.12% |
62,100 |
2020/10/28 |
1,665 |
1,666 |
1,665 |
1,665 |
+0.00% |
20,300 |
2020/10/27 |
1,665 |
1,666 |
1,665 |
1,665 |
+0.00% |
37,600 |
2020/10/26 |
1,665 |
1,667 |
1,665 |
1,665 |
+0.00% |
60,800 |
2020/10/23 |
1,665 |
1,666 |
1,665 |
1,665 |
-0.06% |
20,300 |
2020/10/22 |
1,664 |
1,667 |
1,664 |
1,666 |
+0.12% |
212,100 |
2020/10/21 |
1,665 |
1,666 |
1,664 |
1,664 |
+0.00% |
321,300 |
2020/10/20 |
1,665 |
1,666 |
1,664 |
1,664 |
-0.12% |
353,600 |
2020/10/19 |
1,664 |
1,666 |
1,664 |
1,666 |
+0.12% |
352,500 |
2020/10/16 |
1,665 |
1,666 |
1,664 |
1,664 |
+0.00% |
22,400 |
2020/10/15 |
1,664 |
1,666 |
1,664 |
1,664 |
+0.00% |
21,500 |
2020/10/14 |
1,664 |
1,666 |
1,664 |
1,664 |
+0.00% |
22,300 |
2020/10/13 |
1,664 |
1,666 |
1,663 |
1,664 |
+0.06% |
47,800 |
2020/10/12 |
1,664 |
1,665 |
1,663 |
1,663 |
-0.06% |
347,100 |
2020/10/9 |
1,664 |
1,665 |
1,664 |
1,664 |
+0.06% |
22,200 |
2020/10/8 |
1,664 |
1,665 |
1,663 |
1,663 |
+0.00% |
34,900 |
2020/10/7 |
1,663 |
1,664 |
1,663 |
1,663 |
-0.06% |
26,700 |
2020/10/6 |
1,664 |
1,665 |
1,664 |
1,664 |
+0.00% |
111,800 |
2020/10/5 |
1,665 |
1,666 |
1,664 |
1,664 |
+0.06% |
46,300 |
2020/10/2 |
1,663 |
1,665 |
1,663 |
1,663 |
+0.00% |
38,800 |
2020/9/30 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
40,000 |
2020/9/29 |
1,664 |
1,665 |
1,663 |
1,663 |
+0.00% |
57,100 |
2020/9/28 |
1,664 |
1,666 |
1,663 |
1,663 |
+0.00% |
88,700 |
2020/9/25 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
37,900 |
2020/9/24 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
126,900 |
2020/9/23 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
235,600 |
2020/9/18 |
1,664 |
1,666 |
1,663 |
1,663 |
+0.00% |
189,500 |
2020/9/17 |
1,663 |
1,665 |
1,663 |
1,663 |
+0.00% |
331,900 |
2020/9/16 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
72,000 |
2020/9/15 |
1,663 |
1,666 |
1,663 |
1,663 |
+0.00% |
140,400 |
2020/9/14 |
1,663 |
1,665 |
1,663 |
1,663 |
+0.06% |
86,700 |
2020/9/11 |
1,662 |
1,663 |
1,662 |
1,662 |
+0.00% |
241,100 |
2020/9/10 |
1,663 |
1,663 |
1,662 |
1,662 |
+0.00% |
125,900 |
2020/9/9 |
1,662 |
1,663 |
1,662 |
1,662 |
-0.06% |
97,600 |
2020/9/8 |
1,662 |
1,663 |
1,662 |
1,663 |
+0.06% |
53,900 |
2020/9/7 |
1,663 |
1,663 |
1,662 |
1,662 |
+0.00% |
136,200 |
2020/9/4 |
1,663 |
1,664 |
1,662 |
1,662 |
+0.00% |
196,200 |
2020/9/3 |
1,662 |
1,664 |
1,662 |
1,662 |
+0.00% |
158,900 |
2020/9/2 |
1,662 |
1,664 |
1,661 |
1,662 |
+0.06% |
201,100 |
2020/9/1 |
1,662 |
1,663 |
1,661 |
1,661 |
+0.00% |
166,100 |
2020/8/31 |
1,661 |
1,665 |
1,661 |
1,661 |
+0.06% |
246,300 |
2020/8/28 |
1,662 |
1,664 |
1,660 |
1,660 |
-0.12% |
1,667,600 |
2020/8/27 |
1,662 |
1,663 |
1,662 |
1,662 |
+0.00% |
74,100 |
2020/8/26 |
1,663 |
1,663 |
1,662 |
1,662 |
-0.06% |
136,800 |
2020/8/25 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
138,400 |
2020/8/24 |
1,663 |
1,664 |
1,663 |
1,663 |
+0.00% |
838,300 |
2020/8/21 |
1,664 |
1,665 |
1,663 |
1,663 |
-0.06% |
1,170,800 |
2020/8/20 |
1,664 |
1,666 |
1,664 |
1,664 |
+0.00% |
528,400 |
2020/8/19 |
1,663 |
1,667 |
1,663 |
1,664 |
+0.00% |
1,384,300 |
2020/8/18 |
1,738 |
1,743 |
1,662 |
1,664 |
-2.00% |
3,067,900 |
2020/8/17 |
1,667 |
1,748 |
1,665 |
1,698 |
+1.98% |
2,631,800 |
2020/8/14 |
1,660 |
1,667 |
1,657 |
1,665 |
-0.06% |
856,300 |
2020/8/13 |
1,669 |
1,669 |
1,666 |
1,666 |
-0.18% |
979,900 |
2020/8/12 |
1,668 |
1,669 |
1,667 |
1,669 |
+0.06% |
462,600 |
2020/8/11 |
1,668 |
1,669 |
1,667 |
1,668 |
+0.00% |
335,800 |
2020/8/7 |
1,668 |
1,669 |
1,667 |
1,668 |
-0.06% |
360,200 |
2020/8/6 |
1,668 |
1,669 |
1,668 |
1,669 |
+0.00% |
640,500 |
2020/8/5 |
1,669 |
1,670 |
1,667 |
1,669 |
-0.06% |
1,767,800 |
2020/8/4 |
1,671 |
1,673 |
1,669 |
1,670 |
+0.06% |
1,211,500 |
2020/8/3 |
1,669 |
1,678 |
1,668 |
1,669 |
+8.38% |
3,437,100 |
2020/7/31 |
1,550 |
1,555 |
1,526 |
1,540 |
-0.65% |
294,300 |
2020/7/30 |
1,562 |
1,564 |
1,545 |
1,550 |
-0.64% |
293,700 |
2020/7/29 |
1,594 |
1,594 |
1,557 |
1,560 |
-2.19% |
422,800 |
2020/7/28 |
1,611 |
1,618 |
1,588 |
1,595 |
-0.62% |
218,800 |
2020/7/27 |
1,600 |
1,611 |
1,593 |
1,605 |
-0.06% |
179,800 |
2020/7/22 |
1,623 |
1,646 |
1,606 |
1,606 |
-1.05% |
252,300 |
2020/7/21 |
1,594 |
1,629 |
1,594 |
1,623 |
+2.20% |
197,700 |
2020/7/20 |
1,588 |
1,593 |
1,576 |
1,588 |
+0.70% |
94,400 |
2020/7/17 |
1,562 |
1,583 |
1,556 |
1,577 |
+1.02% |
176,600 |
2020/7/16 |
1,563 |
1,576 |
1,546 |
1,561 |
-0.38% |
259,900 |
2020/7/15 |
1,588 |
1,592 |
1,558 |
1,567 |
-1.32% |
414,800 |
2020/7/14 |
1,606 |
1,608 |
1,579 |
1,588 |
-1.43% |
248,400 |
2020/7/13 |
1,599 |
1,633 |
1,597 |
1,611 |
+1.64% |
199,400 |
2020/7/10 |
1,586 |
1,599 |
1,582 |
1,585 |
+0.00% |
211,100 |
2020/7/9 |
1,594 |
1,605 |
1,573 |
1,585 |
-0.38% |
599,700 |
2020/7/8 |
1,630 |
1,635 |
1,583 |
1,591 |
-2.75% |
614,300 |
2020/7/7 |
1,687 |
1,694 |
1,634 |
1,636 |
-3.99% |
606,000 |
2020/7/6 |
1,665 |
1,711 |
1,662 |
1,704 |
+1.79% |
490,500 |
2020/7/3 |
1,662 |
1,676 |
1,655 |
1,674 |
+0.84% |
145,200 |
2020/7/2 |
1,655 |
1,678 |
1,652 |
1,660 |
+0.61% |
179,900 |
2020/7/1 |
1,663 |
1,673 |
1,645 |
1,650 |
-0.66% |
352,900 |
2020/6/30 |
1,660 |
1,681 |
1,650 |
1,661 |
+0.24% |
423,400 |
2020/6/29 |
1,656 |
1,671 |
1,645 |
1,657 |
-0.30% |
411,900 |
2020/6/26 |
1,650 |
1,667 |
1,643 |
1,662 |
+0.85% |
350,600 |
2020/6/25 |
1,650 |
1,657 |
1,634 |
1,648 |
-0.48% |
247,300 |
2020/6/24 |
1,692 |
1,706 |
1,656 |
1,656 |
-0.78% |
305,300 |
2020/6/23 |
1,686 |
1,686 |
1,651 |
1,669 |
+1.40% |
431,800 |
2020/6/22 |
1,655 |
1,707 |
1,616 |
1,646 |
+1.17% |
1,046,200 |
2020/6/19 |
1,667 |
1,669 |
1,627 |
1,627 |
-2.87% |
478,500 |
2020/6/18 |
1,617 |
1,699 |
1,617 |
1,675 |
+3.14% |
626,400 |
2020/6/17 |
1,610 |
1,626 |
1,599 |
1,624 |
+0.12% |
434,000 |
2020/6/16 |
1,600 |
1,646 |
1,600 |
1,622 |
+1.38% |
529,400 |
2020/6/15 |
1,647 |
1,647 |
1,599 |
1,600 |
-3.03% |
581,100 |
2020/6/12 |
1,651 |
1,665 |
1,606 |
1,650 |
+3.71% |
620,800 |
2020/6/11 |
1,600 |
1,612 |
1,574 |
1,591 |
-0.56% |
256,700 |
2020/6/10 |
1,603 |
1,605 |
1,574 |
1,600 |
-0.19% |
368,700 |
2020/6/9 |
1,611 |
1,625 |
1,577 |
1,603 |
-1.96% |
332,100 |
2020/6/8 |
1,651 |
1,657 |
1,596 |
1,635 |
-1.86% |
255,300 |
2020/6/5 |
1,650 |
1,698 |
1,643 |
1,666 |
+0.48% |
530,300 |
2020/6/4 |
1,664 |
1,669 |
1,641 |
1,658 |
-0.72% |
313,500 |
2020/6/3 |
1,614 |
1,671 |
1,611 |
1,670 |
+3.15% |
673,000 |
2020/6/2 |
1,640 |
1,669 |
1,613 |
1,619 |
-1.22% |
331,200 |
2020/6/1 |
1,621 |
1,672 |
1,621 |
1,639 |
+0.24% |
240,600 |
2020/5/29 |
1,603 |
1,725 |
1,603 |
1,635 |
+2.19% |
976,700 |
2020/5/28 |
1,610 |
1,618 |
1,587 |
1,600 |
-0.93% |
325,400 |
2020/5/27 |
1,596 |
1,620 |
1,589 |
1,615 |
+0.94% |
380,100 |
2020/5/26 |
1,580 |
1,610 |
1,574 |
1,600 |
+1.27% |
672,600 |
2020/5/25 |
1,575 |
1,597 |
1,564 |
1,580 |
+0.00% |
398,300 |
2020/5/22 |
1,590 |
1,598 |
1,563 |
1,580 |
-0.63% |
443,200 |
2020/5/21 |
1,578 |
1,612 |
1,578 |
1,590 |
+0.06% |
689,300 |
2020/5/20 |
1,562 |
1,611 |
1,562 |
1,589 |
-0.06% |
619,600 |
2020/5/19 |
1,567 |
1,597 |
1,560 |
1,590 |
+1.47% |
528,600 |
2020/5/18 |
1,560 |
1,568 |
1,549 |
1,567 |
-0.06% |
465,400 |
2020/5/15 |
1,540 |
1,568 |
1,540 |
1,568 |
+2.02% |
473,600 |
2020/5/14 |
1,526 |
1,577 |
1,524 |
1,537 |
+0.46% |
812,200 |
2020/5/13 |
1,530 |
1,540 |
1,520 |
1,530 |
-0.39% |
926,300 |
2020/5/12 |
1,532 |
1,585 |
1,517 |
1,536 |
+5.57% |
3,298,000 |
2020/5/11 |
1,455 |
1,455 |
1,455 |
1,455 |
+25.97% |
93,000 |
2020/5/8 |
1,124 |
1,157 |
1,118 |
1,155 |
+5.58% |
199,500 |
2020/5/7 |
1,062 |
1,101 |
1,059 |
1,094 |
+3.01% |
163,300 |
|