日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/7/28 |
226 |
228 |
226 |
227 |
+0.00% |
92,700 |
2014/7/25 |
227 |
228 |
226 |
227 |
+0.00% |
148,300 |
2014/7/24 |
225 |
227 |
224 |
227 |
+0.89% |
185,900 |
2014/7/23 |
226 |
227 |
224 |
225 |
+0.00% |
86,300 |
2014/7/22 |
223 |
226 |
223 |
225 |
+1.81% |
192,600 |
2014/7/18 |
221 |
223 |
221 |
221 |
-0.90% |
64,100 |
2014/7/17 |
223 |
228 |
223 |
223 |
+0.45% |
207,800 |
2014/7/16 |
217 |
222 |
217 |
222 |
+1.83% |
192,000 |
2014/7/15 |
220 |
220 |
217 |
218 |
-0.46% |
113,200 |
2014/7/14 |
220 |
220 |
217 |
219 |
+0.00% |
89,200 |
2014/7/11 |
217 |
220 |
215 |
219 |
+0.46% |
50,700 |
2014/7/10 |
222 |
223 |
217 |
218 |
-2.68% |
108,000 |
2014/7/9 |
222 |
224 |
222 |
224 |
+0.00% |
136,500 |
2014/7/8 |
223 |
226 |
223 |
224 |
+0.00% |
109,800 |
2014/7/7 |
223 |
225 |
223 |
224 |
+0.00% |
168,300 |
2014/7/4 |
224 |
224 |
222 |
224 |
+0.45% |
75,500 |
2014/7/3 |
227 |
227 |
222 |
223 |
-1.76% |
152,100 |
2014/7/2 |
229 |
229 |
226 |
227 |
-0.87% |
113,300 |
2014/7/1 |
228 |
230 |
228 |
229 |
+0.44% |
56,100 |
2014/6/30 |
228 |
232 |
226 |
228 |
+0.00% |
205,300 |
2014/6/27 |
228 |
230 |
225 |
228 |
+0.00% |
180,100 |
2014/6/26 |
225 |
228 |
225 |
228 |
+1.79% |
52,100 |
2014/6/25 |
219 |
224 |
219 |
224 |
+1.36% |
330,600 |
2014/6/24 |
220 |
223 |
219 |
221 |
-0.45% |
173,700 |
2014/6/23 |
226 |
226 |
222 |
222 |
-1.33% |
217,900 |
2014/6/20 |
225 |
227 |
224 |
225 |
-0.44% |
152,900 |
2014/6/19 |
228 |
228 |
224 |
226 |
-0.88% |
133,300 |
2014/6/18 |
227 |
228 |
225 |
228 |
+0.88% |
53,800 |
2014/6/17 |
225 |
227 |
225 |
226 |
+0.00% |
138,500 |
2014/6/16 |
227 |
229 |
226 |
226 |
-0.88% |
211,000 |
2014/6/13 |
225 |
230 |
225 |
228 |
-0.44% |
99,100 |
2014/6/12 |
228 |
231 |
226 |
229 |
+0.00% |
77,500 |
2014/6/11 |
233 |
233 |
228 |
229 |
-1.72% |
114,000 |
2014/6/10 |
235 |
237 |
232 |
233 |
-0.85% |
53,900 |
2014/6/9 |
234 |
236 |
233 |
235 |
+0.86% |
114,700 |
2014/6/6 |
236 |
237 |
232 |
233 |
-1.27% |
239,300 |
2014/6/5 |
240 |
240 |
235 |
236 |
-1.67% |
153,700 |
2014/6/4 |
240 |
241 |
239 |
240 |
-0.83% |
147,100 |
2014/6/3 |
240 |
243 |
238 |
242 |
+0.83% |
198,400 |
2014/6/2 |
239 |
241 |
238 |
240 |
+0.00% |
238,600 |
2014/5/30 |
234 |
241 |
234 |
240 |
+2.56% |
655,400 |
2014/5/29 |
236 |
238 |
232 |
234 |
-1.27% |
378,600 |
2014/5/28 |
238 |
242 |
236 |
237 |
-2.87% |
1,087,100 |
2014/5/27 |
242 |
247 |
237 |
244 |
+23.86% |
3,403,800 |
2014/5/26 |
200 |
202 |
197 |
197 |
-1.50% |
105,300 |
2014/5/23 |
196 |
204 |
195 |
200 |
+2.56% |
141,900 |
2014/5/22 |
194 |
198 |
194 |
195 |
+1.56% |
90,800 |
2014/5/21 |
193 |
197 |
189 |
192 |
+0.00% |
147,500 |
2014/5/20 |
195 |
196 |
189 |
192 |
-3.03% |
245,700 |
2014/5/19 |
244 |
244 |
187 |
198 |
-18.52% |
973,600 |
2014/5/16 |
245 |
250 |
240 |
243 |
-2.80% |
172,900 |
2014/5/15 |
245 |
251 |
244 |
250 |
+2.04% |
77,100 |
2014/5/14 |
247 |
250 |
240 |
245 |
-0.81% |
78,200 |
2014/5/13 |
245 |
247 |
240 |
247 |
+1.65% |
84,000 |
2014/5/12 |
250 |
251 |
240 |
243 |
-2.41% |
107,200 |
2014/5/9 |
248 |
251 |
246 |
249 |
-0.40% |
44,500 |
2014/5/8 |
249 |
251 |
246 |
250 |
+2.04% |
54,000 |
2014/5/7 |
250 |
252 |
243 |
245 |
-2.39% |
50,400 |
2014/5/2 |
252 |
253 |
249 |
251 |
-0.40% |
25,300 |
2014/5/1 |
247 |
255 |
244 |
252 |
+2.86% |
78,000 |
2014/4/30 |
247 |
251 |
243 |
245 |
-0.81% |
67,300 |
2014/4/28 |
243 |
250 |
242 |
247 |
-0.40% |
90,100 |
2014/4/25 |
247 |
251 |
246 |
248 |
-0.80% |
98,200 |
2014/4/24 |
254 |
254 |
247 |
250 |
-0.40% |
44,300 |
2014/4/23 |
256 |
256 |
246 |
251 |
-0.40% |
108,400 |
2014/4/22 |
258 |
261 |
251 |
252 |
-2.33% |
187,000 |
2014/4/21 |
260 |
268 |
258 |
258 |
-1.53% |
263,300 |
2014/4/18 |
250 |
265 |
250 |
262 |
+6.50% |
637,500 |
2014/4/17 |
237 |
246 |
237 |
246 |
+3.80% |
97,200 |
2014/4/16 |
230 |
239 |
229 |
237 |
+3.04% |
143,800 |
2014/4/15 |
231 |
235 |
228 |
230 |
-1.29% |
170,900 |
2014/4/14 |
238 |
239 |
231 |
233 |
-2.10% |
92,400 |
2014/4/11 |
231 |
241 |
227 |
238 |
-5.18% |
236,300 |
2014/4/10 |
259 |
260 |
247 |
251 |
-3.09% |
245,100 |
2014/4/9 |
260 |
265 |
252 |
259 |
-1.15% |
169,200 |
2014/4/8 |
266 |
269 |
261 |
262 |
+1.55% |
417,500 |
2014/4/7 |
260 |
263 |
255 |
258 |
+0.00% |
254,300 |
2014/4/4 |
262 |
262 |
257 |
258 |
-2.27% |
128,400 |
2014/4/3 |
262 |
270 |
260 |
264 |
+1.93% |
283,100 |
2014/4/2 |
263 |
266 |
259 |
259 |
-1.89% |
141,500 |
2014/4/1 |
267 |
267 |
257 |
264 |
+1.54% |
285,700 |
2014/3/31 |
272 |
274 |
258 |
260 |
-0.76% |
457,700 |
2014/3/28 |
251 |
263 |
246 |
262 |
+6.07% |
282,700 |
2014/3/27 |
253 |
253 |
237 |
247 |
-3.14% |
139,700 |
2014/3/26 |
245 |
265 |
245 |
255 |
+2.00% |
399,600 |
2014/3/25 |
234 |
250 |
234 |
250 |
+6.84% |
256,800 |
2014/3/24 |
231 |
238 |
231 |
234 |
+0.43% |
70,500 |
2014/3/20 |
243 |
248 |
230 |
233 |
-5.67% |
180,000 |
2014/3/19 |
239 |
249 |
230 |
247 |
+4.22% |
236,200 |
2014/3/18 |
233 |
240 |
232 |
237 |
+1.72% |
72,300 |
2014/3/17 |
234 |
236 |
230 |
233 |
+0.00% |
39,800 |
2014/3/14 |
235 |
238 |
230 |
233 |
-3.32% |
119,900 |
2014/3/13 |
240 |
243 |
238 |
241 |
+0.42% |
72,100 |
2014/3/12 |
241 |
243 |
237 |
240 |
-0.41% |
62,300 |
2014/3/11 |
242 |
243 |
240 |
241 |
-0.41% |
42,100 |
2014/3/10 |
238 |
243 |
238 |
242 |
+1.68% |
51,800 |
2014/3/7 |
236 |
239 |
235 |
238 |
+1.71% |
41,700 |
2014/3/6 |
233 |
234 |
229 |
234 |
+0.43% |
33,500 |
2014/3/5 |
233 |
236 |
231 |
233 |
+1.30% |
26,900 |
2014/3/4 |
227 |
231 |
226 |
230 |
+1.32% |
27,900 |
2014/3/3 |
226 |
228 |
222 |
227 |
-2.16% |
70,000 |
2014/2/28 |
239 |
239 |
230 |
232 |
-2.93% |
121,900 |
2014/2/27 |
240 |
241 |
238 |
239 |
-0.42% |
34,500 |
2014/2/26 |
242 |
243 |
238 |
240 |
-0.83% |
66,600 |
2014/2/25 |
241 |
245 |
241 |
242 |
+0.41% |
61,600 |
2014/2/24 |
239 |
245 |
236 |
241 |
+2.55% |
91,200 |
2014/2/21 |
232 |
239 |
232 |
235 |
+0.43% |
45,700 |
2014/2/20 |
240 |
242 |
230 |
234 |
-2.50% |
116,800 |
2014/2/19 |
240 |
243 |
237 |
240 |
+0.84% |
73,000 |
2014/2/18 |
231 |
240 |
231 |
238 |
+3.93% |
70,400 |
2014/2/17 |
229 |
230 |
223 |
229 |
+0.88% |
64,500 |
2014/2/14 |
233 |
236 |
221 |
227 |
-2.58% |
195,900 |
2014/2/13 |
244 |
244 |
231 |
233 |
-3.32% |
129,400 |
2014/2/12 |
246 |
252 |
236 |
241 |
+2.55% |
433,000 |
2014/2/10 |
236 |
238 |
230 |
235 |
+2.17% |
155,900 |
2014/2/7 |
231 |
238 |
229 |
230 |
+2.22% |
68,900 |
2014/2/6 |
217 |
228 |
217 |
225 |
+3.69% |
123,800 |
2014/2/5 |
223 |
228 |
207 |
217 |
+1.88% |
250,400 |
2014/2/4 |
211 |
232 |
210 |
213 |
-8.58% |
477,000 |
2014/2/3 |
245 |
248 |
228 |
233 |
-8.63% |
422,900 |
2014/1/31 |
264 |
264 |
250 |
255 |
-0.39% |
187,500 |
2014/1/30 |
264 |
265 |
256 |
256 |
-5.54% |
169,000 |
2014/1/29 |
267 |
275 |
266 |
271 |
+2.65% |
171,100 |
|