日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/12/23 |
1,535 |
1,538 |
1,535 |
1,536 |
+0.07% |
5,600 |
2020/12/22 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
14,100 |
2020/12/21 |
1,535 |
1,537 |
1,535 |
1,535 |
+0.00% |
6,500 |
2020/12/18 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
36,400 |
2020/12/17 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
1,100 |
2020/12/16 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
1,600 |
2020/12/15 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
4,400 |
2020/12/14 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.07% |
46,900 |
2020/12/11 |
1,534 |
1,534 |
1,534 |
1,534 |
+0.00% |
600 |
2020/12/10 |
1,535 |
1,536 |
1,534 |
1,534 |
-0.13% |
72,800 |
2020/12/9 |
1,535 |
1,536 |
1,535 |
1,536 |
+0.07% |
9,400 |
2020/12/8 |
1,536 |
1,536 |
1,535 |
1,535 |
-0.07% |
4,900 |
2020/12/7 |
1,535 |
1,536 |
1,535 |
1,536 |
+0.00% |
18,100 |
2020/12/4 |
1,535 |
1,536 |
1,535 |
1,536 |
-0.07% |
34,100 |
2020/12/3 |
1,535 |
1,537 |
1,535 |
1,537 |
+0.13% |
20,700 |
2020/12/2 |
1,535 |
1,537 |
1,535 |
1,535 |
-0.07% |
7,800 |
2020/12/1 |
1,536 |
1,536 |
1,535 |
1,536 |
+0.07% |
8,500 |
2020/11/30 |
1,535 |
1,535 |
1,535 |
1,535 |
-0.07% |
1,200 |
2020/11/27 |
1,535 |
1,536 |
1,535 |
1,536 |
+0.07% |
600 |
2020/11/26 |
1,535 |
1,537 |
1,535 |
1,535 |
+0.00% |
900 |
2020/11/25 |
1,536 |
1,536 |
1,535 |
1,535 |
+0.00% |
800 |
2020/11/24 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
2,900 |
2020/11/20 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
5,300 |
2020/11/19 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
600 |
2020/11/18 |
1,537 |
1,537 |
1,535 |
1,535 |
-0.07% |
3,500 |
2020/11/17 |
1,536 |
1,537 |
1,536 |
1,536 |
-0.26% |
600 |
2020/11/16 |
1,537 |
1,541 |
1,535 |
1,540 |
+0.20% |
4,500 |
2020/11/13 |
1,536 |
1,537 |
1,535 |
1,537 |
+0.13% |
3,500 |
2020/11/12 |
1,535 |
1,537 |
1,535 |
1,535 |
-0.07% |
3,600 |
2020/11/11 |
1,536 |
1,536 |
1,535 |
1,536 |
+0.07% |
1,800 |
2020/11/10 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
2,600 |
2020/11/9 |
1,534 |
1,537 |
1,534 |
1,535 |
+0.07% |
5,200 |
2020/11/6 |
1,536 |
1,536 |
1,534 |
1,534 |
+0.00% |
15,500 |
2020/11/5 |
1,537 |
1,537 |
1,534 |
1,534 |
-0.32% |
11,500 |
2020/11/4 |
1,540 |
1,541 |
1,535 |
1,539 |
+0.26% |
12,500 |
2020/11/2 |
1,535 |
1,540 |
1,535 |
1,535 |
+0.00% |
2,200 |
2020/10/30 |
1,534 |
1,538 |
1,534 |
1,535 |
+0.00% |
5,200 |
2020/10/29 |
1,535 |
1,536 |
1,535 |
1,535 |
+0.00% |
8,800 |
2020/10/28 |
1,534 |
1,538 |
1,534 |
1,535 |
+0.00% |
9,400 |
2020/10/27 |
1,536 |
1,536 |
1,534 |
1,535 |
-0.20% |
96,900 |
2020/10/26 |
1,536 |
1,540 |
1,536 |
1,538 |
+0.20% |
3,600 |
2020/10/23 |
1,536 |
1,539 |
1,535 |
1,535 |
+0.00% |
3,000 |
2020/10/22 |
1,539 |
1,539 |
1,535 |
1,535 |
-0.07% |
1,200 |
2020/10/21 |
1,536 |
1,540 |
1,535 |
1,536 |
+0.07% |
4,700 |
2020/10/20 |
1,536 |
1,536 |
1,535 |
1,535 |
+0.00% |
4,900 |
2020/10/19 |
1,536 |
1,543 |
1,535 |
1,535 |
+0.07% |
1,900 |
2020/10/16 |
1,534 |
1,540 |
1,534 |
1,534 |
+0.00% |
7,700 |
2020/10/15 |
1,534 |
1,539 |
1,534 |
1,534 |
-0.07% |
10,200 |
2020/10/14 |
1,534 |
1,539 |
1,534 |
1,535 |
+0.07% |
10,400 |
2020/10/13 |
1,534 |
1,536 |
1,533 |
1,534 |
+0.00% |
27,100 |
2020/10/12 |
1,534 |
1,535 |
1,533 |
1,534 |
+0.07% |
22,500 |
2020/10/9 |
1,534 |
1,538 |
1,533 |
1,533 |
+0.00% |
41,100 |
2020/10/8 |
1,535 |
1,537 |
1,533 |
1,533 |
+0.00% |
38,100 |
2020/10/7 |
1,534 |
1,537 |
1,533 |
1,533 |
+0.00% |
23,400 |
2020/10/6 |
1,534 |
1,586 |
1,533 |
1,533 |
+0.00% |
45,100 |
2020/10/5 |
1,534 |
1,536 |
1,532 |
1,533 |
-0.07% |
112,400 |
2020/10/2 |
1,535 |
1,546 |
1,532 |
1,534 |
+0.00% |
130,200 |
2020/9/30 |
1,535 |
1,537 |
1,534 |
1,534 |
+0.00% |
8,200 |
2020/9/29 |
1,534 |
1,539 |
1,533 |
1,534 |
+0.00% |
19,000 |
2020/9/28 |
1,539 |
1,543 |
1,520 |
1,534 |
-0.39% |
199,900 |
2020/9/25 |
1,539 |
1,543 |
1,539 |
1,540 |
+0.00% |
23,100 |
2020/9/24 |
1,538 |
1,546 |
1,538 |
1,540 |
+0.13% |
51,500 |
2020/9/23 |
1,540 |
1,542 |
1,537 |
1,538 |
-0.13% |
205,300 |
2020/9/18 |
1,540 |
1,543 |
1,540 |
1,540 |
+0.06% |
67,400 |
2020/9/17 |
1,542 |
1,544 |
1,538 |
1,539 |
-0.13% |
135,300 |
2020/9/16 |
1,540 |
1,547 |
1,540 |
1,541 |
+0.06% |
35,000 |
2020/9/15 |
1,540 |
1,543 |
1,539 |
1,540 |
+0.00% |
44,800 |
2020/9/14 |
1,538 |
1,552 |
1,537 |
1,540 |
+0.06% |
205,100 |
2020/9/11 |
1,535 |
1,555 |
1,531 |
1,539 |
+0.59% |
305,800 |
2020/9/10 |
1,535 |
1,538 |
1,527 |
1,530 |
-0.39% |
130,400 |
2020/9/9 |
1,537 |
1,538 |
1,523 |
1,536 |
-0.13% |
373,900 |
2020/9/8 |
1,538 |
1,540 |
1,538 |
1,538 |
+0.07% |
115,600 |
2020/9/7 |
1,537 |
1,539 |
1,537 |
1,537 |
+0.00% |
138,000 |
2020/9/4 |
1,537 |
1,539 |
1,537 |
1,537 |
-0.07% |
156,500 |
2020/9/3 |
1,538 |
1,540 |
1,538 |
1,538 |
+0.07% |
161,000 |
2020/9/2 |
1,537 |
1,538 |
1,537 |
1,537 |
-0.07% |
120,300 |
2020/9/1 |
1,538 |
1,538 |
1,537 |
1,538 |
+0.07% |
172,200 |
2020/8/31 |
1,538 |
1,538 |
1,537 |
1,537 |
+0.00% |
145,800 |
2020/8/28 |
1,537 |
1,538 |
1,537 |
1,537 |
+0.00% |
295,800 |
2020/8/27 |
1,537 |
1,538 |
1,537 |
1,537 |
+0.00% |
92,500 |
2020/8/26 |
1,537 |
1,538 |
1,537 |
1,537 |
+0.00% |
205,000 |
2020/8/25 |
1,538 |
1,538 |
1,537 |
1,537 |
+0.00% |
270,100 |
2020/8/24 |
1,539 |
1,539 |
1,537 |
1,537 |
-0.07% |
507,300 |
2020/8/21 |
1,540 |
1,540 |
1,538 |
1,538 |
-0.13% |
165,400 |
2020/8/20 |
1,539 |
1,541 |
1,539 |
1,540 |
+0.13% |
208,200 |
2020/8/19 |
1,540 |
1,542 |
1,538 |
1,538 |
-0.13% |
277,400 |
2020/8/18 |
1,538 |
1,544 |
1,538 |
1,540 |
+0.13% |
304,700 |
2020/8/17 |
1,539 |
1,540 |
1,538 |
1,538 |
-0.13% |
472,200 |
2020/8/14 |
1,538 |
1,543 |
1,538 |
1,540 |
+0.13% |
347,400 |
2020/8/13 |
1,539 |
1,539 |
1,538 |
1,538 |
-0.06% |
75,800 |
2020/8/12 |
1,540 |
1,542 |
1,538 |
1,539 |
-0.19% |
274,000 |
2020/8/11 |
1,541 |
1,545 |
1,541 |
1,542 |
-0.13% |
244,700 |
2020/8/7 |
1,540 |
1,551 |
1,540 |
1,544 |
+0.26% |
709,200 |
2020/8/6 |
1,540 |
1,542 |
1,539 |
1,540 |
+0.06% |
625,800 |
2020/8/5 |
1,537 |
1,541 |
1,537 |
1,539 |
+0.13% |
1,755,700 |
2020/8/4 |
1,537 |
1,539 |
1,537 |
1,537 |
+0.00% |
716,300 |
2020/8/3 |
1,538 |
1,538 |
1,537 |
1,537 |
-0.13% |
1,240,200 |
2020/7/31 |
1,539 |
1,540 |
1,536 |
1,539 |
-9.26% |
2,027,800 |
2020/7/30 |
1,601 |
1,711 |
1,600 |
1,696 |
+4.69% |
1,157,100 |
2020/7/29 |
1,543 |
1,688 |
1,506 |
1,620 |
+3.85% |
1,135,000 |
2020/7/28 |
1,330 |
1,569 |
1,301 |
1,560 |
+22.45% |
1,212,500 |
2020/7/27 |
1,273 |
1,317 |
1,265 |
1,274 |
-0.78% |
105,200 |
2020/7/22 |
1,289 |
1,298 |
1,244 |
1,284 |
-1.00% |
97,300 |
2020/7/21 |
1,206 |
1,297 |
1,206 |
1,297 |
+8.17% |
102,600 |
2020/7/20 |
1,171 |
1,199 |
1,158 |
1,199 |
+2.04% |
98,000 |
2020/7/17 |
1,165 |
1,177 |
1,131 |
1,175 |
+0.00% |
70,500 |
2020/7/16 |
1,187 |
1,190 |
1,168 |
1,175 |
-0.09% |
59,200 |
2020/7/15 |
1,174 |
1,181 |
1,145 |
1,176 |
+0.17% |
71,000 |
2020/7/14 |
1,120 |
1,200 |
1,120 |
1,174 |
+5.01% |
73,700 |
2020/7/13 |
1,100 |
1,125 |
1,100 |
1,118 |
+2.85% |
21,300 |
2020/7/10 |
1,077 |
1,089 |
1,070 |
1,087 |
+0.46% |
19,500 |
2020/7/9 |
1,122 |
1,122 |
1,075 |
1,082 |
-4.16% |
64,500 |
2020/7/8 |
1,142 |
1,145 |
1,114 |
1,129 |
-1.40% |
40,100 |
2020/7/7 |
1,125 |
1,149 |
1,111 |
1,145 |
-0.87% |
76,200 |
2020/7/6 |
1,100 |
1,190 |
1,070 |
1,155 |
+11.06% |
191,000 |
2020/7/3 |
1,047 |
1,067 |
1,031 |
1,040 |
+1.07% |
43,500 |
2020/7/2 |
1,084 |
1,084 |
1,003 |
1,029 |
-3.65% |
59,200 |
2020/7/1 |
1,083 |
1,087 |
1,068 |
1,068 |
-1.39% |
16,200 |
2020/6/30 |
1,087 |
1,107 |
1,077 |
1,083 |
+2.17% |
22,700 |
2020/6/29 |
1,074 |
1,079 |
1,060 |
1,060 |
-2.84% |
8,600 |
2020/6/26 |
1,091 |
1,091 |
1,071 |
1,091 |
+1.49% |
16,300 |
2020/6/25 |
1,080 |
1,099 |
1,071 |
1,075 |
-0.92% |
14,100 |
2020/6/24 |
1,105 |
1,105 |
1,084 |
1,085 |
-1.72% |
10,500 |
|