日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/9/28 |
598 |
612 |
592 |
612 |
+4.08% |
1,142,400 |
2020/9/25 |
588 |
604 |
580 |
588 |
+0.51% |
2,085,100 |
2020/9/24 |
601 |
604 |
584 |
585 |
-2.66% |
958,400 |
2020/9/23 |
604 |
614 |
601 |
601 |
-3.06% |
1,057,800 |
2020/9/18 |
605 |
620 |
599 |
620 |
+2.14% |
1,091,400 |
2020/9/17 |
621 |
622 |
597 |
607 |
-0.65% |
859,700 |
2020/9/16 |
610 |
620 |
606 |
611 |
-0.65% |
681,900 |
2020/9/15 |
602 |
619 |
596 |
615 |
+1.99% |
830,900 |
2020/9/14 |
582 |
603 |
582 |
603 |
+4.69% |
1,048,400 |
2020/9/11 |
563 |
580 |
555 |
576 |
+3.41% |
1,092,600 |
2020/9/10 |
548 |
561 |
546 |
557 |
+1.46% |
496,800 |
2020/9/9 |
550 |
551 |
540 |
549 |
-3.68% |
925,500 |
2020/9/8 |
560 |
570 |
556 |
570 |
+1.79% |
435,600 |
2020/9/7 |
550 |
567 |
550 |
560 |
+2.56% |
688,900 |
2020/9/4 |
531 |
548 |
530 |
546 |
+2.44% |
549,100 |
2020/9/3 |
542 |
542 |
533 |
533 |
+0.19% |
410,600 |
2020/9/2 |
536 |
539 |
530 |
532 |
-0.93% |
262,700 |
2020/9/1 |
530 |
538 |
527 |
537 |
+0.00% |
423,100 |
2020/8/31 |
541 |
547 |
535 |
537 |
-0.19% |
493,200 |
2020/8/28 |
550 |
553 |
533 |
538 |
+0.19% |
776,200 |
2020/8/27 |
536 |
539 |
534 |
537 |
-0.37% |
246,600 |
2020/8/26 |
531 |
540 |
528 |
539 |
+1.13% |
329,500 |
2020/8/25 |
531 |
535 |
523 |
533 |
+3.90% |
638,400 |
2020/8/24 |
515 |
518 |
513 |
513 |
+0.39% |
283,600 |
2020/8/21 |
518 |
521 |
509 |
511 |
+0.00% |
247,900 |
2020/8/20 |
511 |
517 |
508 |
511 |
+0.59% |
355,300 |
2020/8/19 |
508 |
511 |
504 |
508 |
-1.93% |
534,800 |
2020/8/18 |
520 |
525 |
513 |
518 |
-3.18% |
815,900 |
2020/8/17 |
524 |
539 |
523 |
535 |
-1.11% |
407,500 |
2020/8/14 |
542 |
545 |
539 |
541 |
-1.28% |
414,700 |
2020/8/13 |
538 |
549 |
534 |
548 |
+2.05% |
757,400 |
2020/8/12 |
531 |
543 |
531 |
537 |
+1.13% |
719,900 |
2020/8/11 |
504 |
531 |
503 |
531 |
+6.63% |
942,800 |
2020/8/7 |
495 |
503 |
495 |
498 |
-0.40% |
426,300 |
2020/8/6 |
507 |
512 |
500 |
500 |
-1.96% |
324,700 |
2020/8/5 |
509 |
512 |
502 |
510 |
-0.78% |
262,500 |
2020/8/4 |
509 |
520 |
509 |
514 |
+3.84% |
531,700 |
2020/8/3 |
489 |
497 |
488 |
495 |
+2.70% |
303,200 |
2020/7/31 |
498 |
498 |
482 |
482 |
-3.60% |
478,900 |
2020/7/30 |
514 |
514 |
499 |
500 |
-1.96% |
379,400 |
2020/7/29 |
515 |
520 |
509 |
510 |
-1.73% |
366,200 |
2020/7/28 |
519 |
526 |
517 |
519 |
-0.57% |
414,400 |
2020/7/27 |
505 |
522 |
504 |
522 |
+2.35% |
456,400 |
2020/7/22 |
523 |
525 |
510 |
510 |
-1.35% |
356,200 |
2020/7/21 |
514 |
519 |
511 |
517 |
+0.39% |
370,600 |
2020/7/20 |
510 |
518 |
508 |
515 |
+0.98% |
305,700 |
2020/7/17 |
516 |
517 |
507 |
510 |
-0.97% |
358,300 |
2020/7/16 |
511 |
518 |
511 |
515 |
+1.38% |
356,200 |
2020/7/15 |
514 |
519 |
504 |
508 |
-0.39% |
486,700 |
2020/7/14 |
508 |
516 |
506 |
510 |
+0.39% |
503,500 |
2020/7/13 |
500 |
509 |
496 |
508 |
+4.10% |
643,700 |
2020/7/10 |
500 |
502 |
488 |
488 |
-2.98% |
659,700 |
2020/7/9 |
501 |
509 |
496 |
503 |
+1.41% |
611,500 |
2020/7/8 |
502 |
510 |
496 |
496 |
-1.98% |
476,700 |
2020/7/7 |
521 |
521 |
505 |
506 |
-2.13% |
450,000 |
2020/7/6 |
505 |
519 |
505 |
517 |
+2.38% |
370,500 |
2020/7/3 |
505 |
510 |
499 |
505 |
+0.20% |
314,300 |
2020/7/2 |
497 |
507 |
497 |
504 |
+1.00% |
561,100 |
2020/7/1 |
514 |
514 |
496 |
499 |
-1.77% |
718,800 |
2020/6/30 |
523 |
524 |
508 |
508 |
-0.97% |
528,500 |
2020/6/29 |
506 |
517 |
503 |
513 |
+0.20% |
677,100 |
2020/6/26 |
513 |
513 |
506 |
512 |
+1.79% |
564,800 |
2020/6/25 |
501 |
503 |
495 |
503 |
-0.20% |
552,500 |
2020/6/24 |
514 |
514 |
503 |
504 |
-1.95% |
409,500 |
2020/6/23 |
511 |
520 |
510 |
514 |
+0.59% |
469,900 |
2020/6/22 |
511 |
514 |
507 |
511 |
+0.00% |
345,500 |
2020/6/19 |
515 |
516 |
505 |
511 |
+0.20% |
675,900 |
2020/6/18 |
508 |
510 |
500 |
510 |
-1.54% |
567,500 |
2020/6/17 |
519 |
520 |
512 |
518 |
-0.96% |
707,500 |
2020/6/16 |
520 |
524 |
510 |
523 |
+4.18% |
794,300 |
2020/6/15 |
513 |
519 |
502 |
502 |
-1.76% |
651,100 |
2020/6/12 |
507 |
517 |
503 |
511 |
-1.16% |
849,900 |
2020/6/11 |
514 |
525 |
514 |
517 |
-2.27% |
670,300 |
2020/6/10 |
530 |
532 |
525 |
529 |
-0.38% |
580,800 |
2020/6/9 |
540 |
544 |
527 |
531 |
-0.19% |
747,300 |
2020/6/8 |
532 |
537 |
526 |
532 |
+2.50% |
775,100 |
2020/6/5 |
523 |
524 |
514 |
519 |
+0.97% |
739,300 |
2020/6/4 |
519 |
522 |
510 |
514 |
+0.98% |
902,900 |
2020/6/3 |
516 |
517 |
504 |
509 |
+0.00% |
891,500 |
2020/6/2 |
503 |
515 |
502 |
509 |
+3.25% |
998,600 |
2020/6/1 |
497 |
502 |
491 |
493 |
-2.38% |
744,000 |
2020/5/29 |
497 |
516 |
497 |
505 |
-1.37% |
1,403,000 |
2020/5/28 |
497 |
519 |
496 |
512 |
+5.35% |
1,426,900 |
2020/5/27 |
480 |
487 |
475 |
486 |
+2.53% |
1,387,400 |
2020/5/26 |
462 |
476 |
460 |
474 |
+2.60% |
722,600 |
2020/5/25 |
456 |
463 |
454 |
462 |
+2.67% |
518,300 |
2020/5/22 |
454 |
457 |
450 |
450 |
-0.22% |
604,500 |
2020/5/21 |
454 |
455 |
449 |
451 |
-0.44% |
478,000 |
2020/5/20 |
451 |
456 |
450 |
453 |
-0.88% |
774,700 |
2020/5/19 |
462 |
464 |
452 |
457 |
+2.47% |
590,900 |
2020/5/18 |
444 |
450 |
440 |
446 |
+0.00% |
549,300 |
2020/5/15 |
438 |
448 |
433 |
446 |
+3.72% |
782,900 |
2020/5/14 |
444 |
444 |
430 |
430 |
-4.23% |
801,500 |
2020/5/13 |
438 |
459 |
438 |
449 |
+1.35% |
1,165,400 |
2020/5/12 |
447 |
449 |
441 |
443 |
-0.67% |
580,500 |
2020/5/11 |
445 |
449 |
443 |
446 |
+0.90% |
584,200 |
2020/5/8 |
437 |
444 |
435 |
442 |
+2.79% |
718,300 |
2020/5/7 |
430 |
438 |
425 |
430 |
-1.60% |
683,800 |
2020/5/1 |
441 |
442 |
435 |
437 |
-2.67% |
635,200 |
2020/4/30 |
449 |
458 |
447 |
449 |
+1.58% |
1,023,800 |
2020/4/28 |
445 |
446 |
437 |
442 |
+0.23% |
634,500 |
2020/4/27 |
438 |
443 |
433 |
441 |
+0.68% |
700,800 |
2020/4/24 |
440 |
442 |
433 |
438 |
-0.45% |
510,700 |
2020/4/23 |
433 |
440 |
430 |
440 |
+2.09% |
528,300 |
2020/4/22 |
423 |
438 |
422 |
431 |
+1.17% |
568,400 |
2020/4/21 |
418 |
428 |
418 |
426 |
-0.70% |
628,700 |
2020/4/20 |
417 |
433 |
416 |
429 |
+3.12% |
719,900 |
2020/4/17 |
421 |
427 |
412 |
416 |
-0.95% |
577,100 |
2020/4/16 |
408 |
420 |
406 |
420 |
+1.20% |
919,100 |
2020/4/15 |
424 |
428 |
413 |
415 |
-4.60% |
1,132,600 |
2020/4/14 |
435 |
436 |
420 |
435 |
-0.23% |
1,220,000 |
2020/4/13 |
452 |
455 |
432 |
436 |
-5.01% |
1,148,800 |
2020/4/10 |
448 |
460 |
442 |
459 |
+4.79% |
723,300 |
2020/4/9 |
450 |
451 |
430 |
438 |
-2.01% |
856,600 |
2020/4/8 |
444 |
460 |
441 |
447 |
+2.52% |
948,800 |
2020/4/7 |
424 |
441 |
424 |
436 |
+4.06% |
978,600 |
2020/4/6 |
402 |
423 |
396 |
419 |
+2.20% |
858,800 |
2020/4/3 |
406 |
425 |
402 |
410 |
+1.74% |
884,500 |
2020/4/2 |
421 |
423 |
396 |
403 |
-7.14% |
966,600 |
2020/4/1 |
444 |
458 |
431 |
434 |
-3.77% |
958,900 |
2020/3/31 |
476 |
482 |
449 |
451 |
-7.39% |
1,207,500 |
2020/3/30 |
460 |
490 |
451 |
487 |
-1.62% |
1,597,800 |
2020/3/27 |
484 |
495 |
462 |
495 |
+4.65% |
2,181,700 |
|