日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/10/27 |
1,695 |
1,697 |
1,695 |
1,695 |
+0.00% |
15,200 |
2020/10/26 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
8,200 |
2020/10/23 |
1,695 |
1,696 |
1,695 |
1,695 |
-0.06% |
32,800 |
2020/10/22 |
1,695 |
1,696 |
1,695 |
1,696 |
+0.06% |
11,300 |
2020/10/21 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
5,800 |
2020/10/20 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
48,400 |
2020/10/19 |
1,696 |
1,697 |
1,695 |
1,695 |
-0.06% |
6,600 |
2020/10/16 |
1,695 |
1,697 |
1,695 |
1,696 |
+0.06% |
3,900 |
2020/10/15 |
1,695 |
1,695 |
1,695 |
1,695 |
+0.00% |
9,900 |
2020/10/14 |
1,694 |
1,697 |
1,694 |
1,695 |
+0.06% |
8,600 |
2020/10/13 |
1,694 |
1,697 |
1,694 |
1,694 |
+0.00% |
13,200 |
2020/10/12 |
1,694 |
1,697 |
1,694 |
1,694 |
+0.00% |
10,900 |
2020/10/9 |
1,693 |
1,696 |
1,693 |
1,694 |
+0.12% |
20,400 |
2020/10/8 |
1,696 |
1,697 |
1,692 |
1,692 |
-0.24% |
40,900 |
2020/10/7 |
1,694 |
1,697 |
1,692 |
1,696 |
+0.18% |
23,200 |
2020/10/6 |
1,693 |
1,697 |
1,693 |
1,693 |
-0.06% |
17,500 |
2020/10/5 |
1,692 |
1,696 |
1,692 |
1,694 |
+0.12% |
8,200 |
2020/10/2 |
1,691 |
1,698 |
1,691 |
1,692 |
+0.18% |
25,100 |
2020/9/30 |
1,689 |
1,690 |
1,688 |
1,689 |
-0.06% |
14,300 |
2020/9/29 |
1,696 |
1,696 |
1,690 |
1,690 |
-0.35% |
36,300 |
2020/9/28 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
70,600 |
2020/9/25 |
1,696 |
1,697 |
1,696 |
1,696 |
-0.06% |
118,300 |
2020/9/24 |
1,696 |
1,698 |
1,696 |
1,697 |
+0.06% |
139,900 |
2020/9/23 |
1,697 |
1,699 |
1,696 |
1,696 |
-0.06% |
263,800 |
2020/9/18 |
1,697 |
1,698 |
1,697 |
1,697 |
+0.00% |
35,400 |
2020/9/17 |
1,698 |
1,698 |
1,697 |
1,697 |
+0.00% |
36,900 |
2020/9/16 |
1,697 |
1,698 |
1,697 |
1,697 |
+0.00% |
91,300 |
2020/9/15 |
1,697 |
1,698 |
1,696 |
1,697 |
+0.00% |
66,800 |
2020/9/14 |
1,696 |
1,698 |
1,696 |
1,697 |
+0.06% |
205,700 |
2020/9/11 |
1,696 |
1,696 |
1,695 |
1,696 |
+0.06% |
83,500 |
2020/9/10 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
106,500 |
2020/9/9 |
1,696 |
1,697 |
1,695 |
1,695 |
+0.00% |
346,400 |
2020/9/8 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
98,000 |
2020/9/7 |
1,696 |
1,697 |
1,695 |
1,695 |
+0.00% |
142,700 |
2020/9/4 |
1,695 |
1,697 |
1,695 |
1,695 |
+0.00% |
198,200 |
2020/9/3 |
1,696 |
1,697 |
1,695 |
1,695 |
+0.00% |
198,400 |
2020/9/2 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
236,300 |
2020/9/1 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
156,000 |
2020/8/31 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
46,600 |
2020/8/28 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
84,100 |
2020/8/27 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
144,500 |
2020/8/26 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
97,600 |
2020/8/25 |
1,695 |
1,696 |
1,695 |
1,695 |
+0.00% |
97,100 |
2020/8/24 |
1,696 |
1,698 |
1,695 |
1,695 |
+0.00% |
512,500 |
2020/8/21 |
1,695 |
1,697 |
1,695 |
1,695 |
+0.00% |
184,600 |
2020/8/20 |
1,696 |
1,697 |
1,695 |
1,695 |
+0.00% |
425,300 |
2020/8/19 |
1,696 |
1,696 |
1,695 |
1,695 |
+0.00% |
75,500 |
2020/8/18 |
1,696 |
1,697 |
1,695 |
1,695 |
-0.06% |
320,400 |
2020/8/17 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
400,800 |
2020/8/14 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
143,300 |
2020/8/13 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
505,000 |
2020/8/12 |
1,697 |
1,697 |
1,696 |
1,696 |
+0.00% |
140,100 |
2020/8/11 |
1,696 |
1,697 |
1,696 |
1,696 |
+0.00% |
506,900 |
2020/8/7 |
1,696 |
1,697 |
1,696 |
1,696 |
-0.06% |
248,300 |
2020/8/6 |
1,697 |
1,698 |
1,696 |
1,697 |
+0.00% |
719,600 |
2020/8/5 |
1,697 |
1,701 |
1,696 |
1,697 |
+56.55% |
1,687,300 |
2020/8/4 |
1,084 |
1,084 |
1,084 |
1,084 |
+16.06% |
14,800 |
2020/8/3 |
934 |
934 |
934 |
934 |
+19.13% |
5,100 |
2020/7/31 |
813 |
813 |
777 |
784 |
-2.61% |
56,000 |
2020/7/30 |
811 |
819 |
805 |
805 |
-0.37% |
33,900 |
2020/7/29 |
816 |
819 |
804 |
808 |
-0.98% |
28,000 |
2020/7/28 |
822 |
822 |
813 |
816 |
-0.73% |
24,200 |
2020/7/27 |
821 |
825 |
821 |
822 |
-0.84% |
15,700 |
2020/7/22 |
844 |
844 |
828 |
829 |
-1.89% |
19,500 |
2020/7/21 |
831 |
845 |
825 |
845 |
+1.93% |
34,600 |
2020/7/20 |
833 |
834 |
826 |
829 |
+0.12% |
14,000 |
2020/7/17 |
831 |
835 |
826 |
828 |
-0.72% |
22,800 |
2020/7/16 |
839 |
842 |
832 |
834 |
-0.48% |
23,700 |
2020/7/15 |
833 |
840 |
832 |
838 |
+0.84% |
16,700 |
2020/7/14 |
836 |
840 |
828 |
831 |
-0.95% |
24,700 |
2020/7/13 |
850 |
855 |
836 |
839 |
-0.47% |
21,400 |
2020/7/10 |
850 |
856 |
838 |
843 |
-1.75% |
34,300 |
2020/7/9 |
875 |
876 |
858 |
858 |
-1.94% |
16,000 |
2020/7/8 |
866 |
880 |
854 |
875 |
+0.81% |
41,300 |
2020/7/7 |
855 |
869 |
855 |
868 |
+1.17% |
55,200 |
2020/7/6 |
858 |
863 |
847 |
858 |
+0.94% |
33,500 |
2020/7/3 |
849 |
853 |
839 |
850 |
+0.12% |
18,800 |
2020/7/2 |
867 |
867 |
832 |
849 |
-2.08% |
81,600 |
2020/7/1 |
861 |
867 |
858 |
867 |
+0.23% |
24,500 |
2020/6/30 |
860 |
868 |
859 |
865 |
+0.82% |
10,700 |
2020/6/29 |
865 |
866 |
858 |
858 |
-1.49% |
17,000 |
2020/6/26 |
871 |
873 |
866 |
871 |
-0.11% |
24,200 |
2020/6/25 |
882 |
882 |
867 |
872 |
-1.36% |
17,100 |
2020/6/24 |
875 |
884 |
870 |
884 |
+0.57% |
30,000 |
2020/6/23 |
882 |
883 |
873 |
879 |
-0.57% |
7,600 |
2020/6/22 |
875 |
886 |
871 |
884 |
+1.03% |
26,200 |
2020/6/19 |
873 |
876 |
864 |
875 |
+0.23% |
18,300 |
2020/6/18 |
872 |
879 |
860 |
873 |
+0.11% |
22,800 |
2020/6/17 |
883 |
883 |
871 |
872 |
-1.25% |
9,400 |
2020/6/16 |
864 |
885 |
864 |
883 |
+2.20% |
29,400 |
2020/6/15 |
860 |
878 |
860 |
864 |
+0.12% |
34,800 |
2020/6/12 |
853 |
870 |
841 |
863 |
-0.80% |
57,000 |
2020/6/11 |
888 |
888 |
868 |
870 |
-2.36% |
22,400 |
2020/6/10 |
882 |
895 |
881 |
891 |
+1.25% |
20,500 |
2020/6/9 |
892 |
892 |
879 |
880 |
-1.12% |
23,300 |
2020/6/8 |
881 |
905 |
879 |
890 |
+1.25% |
46,300 |
2020/6/5 |
869 |
882 |
865 |
879 |
+1.74% |
18,400 |
2020/6/4 |
878 |
878 |
862 |
864 |
-1.37% |
27,900 |
2020/6/3 |
900 |
904 |
871 |
876 |
-1.24% |
48,500 |
2020/6/2 |
861 |
894 |
861 |
887 |
+3.26% |
65,200 |
2020/6/1 |
859 |
863 |
853 |
859 |
+0.59% |
34,100 |
2020/5/29 |
858 |
869 |
854 |
854 |
-1.39% |
61,300 |
2020/5/28 |
859 |
868 |
856 |
866 |
+1.17% |
66,400 |
2020/5/27 |
871 |
877 |
853 |
856 |
-1.15% |
74,000 |
2020/5/26 |
873 |
880 |
860 |
866 |
-1.25% |
116,200 |
2020/5/25 |
879 |
879 |
874 |
877 |
+0.46% |
21,400 |
2020/5/22 |
876 |
884 |
871 |
873 |
-0.23% |
46,300 |
2020/5/21 |
876 |
880 |
871 |
875 |
+0.00% |
28,300 |
2020/5/20 |
875 |
884 |
874 |
875 |
-0.68% |
23,300 |
2020/5/19 |
900 |
900 |
876 |
881 |
-2.11% |
34,700 |
2020/5/18 |
893 |
903 |
875 |
900 |
+0.00% |
34,500 |
2020/5/15 |
936 |
938 |
884 |
900 |
+4.41% |
105,000 |
2020/5/14 |
861 |
886 |
861 |
862 |
-0.92% |
28,800 |
2020/5/13 |
856 |
877 |
855 |
870 |
+1.05% |
23,600 |
2020/5/12 |
858 |
869 |
852 |
861 |
+0.35% |
42,400 |
2020/5/11 |
855 |
869 |
846 |
858 |
+0.35% |
68,200 |
2020/5/8 |
875 |
893 |
853 |
855 |
-2.40% |
59,200 |
2020/5/7 |
888 |
898 |
875 |
876 |
-2.99% |
24,400 |
2020/5/1 |
918 |
930 |
886 |
903 |
-1.63% |
42,100 |
2020/4/30 |
936 |
937 |
912 |
918 |
-1.82% |
43,700 |
2020/4/28 |
932 |
948 |
927 |
935 |
+1.74% |
21,100 |
2020/4/27 |
913 |
931 |
913 |
919 |
+0.11% |
26,300 |
2020/4/24 |
916 |
943 |
915 |
918 |
-0.97% |
77,300 |
|