日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/5/15 |
7,990 |
8,000 |
7,990 |
7,990 |
+0.00% |
208,000 |
2020/5/14 |
7,980 |
8,000 |
7,980 |
7,990 |
+0.00% |
40,400 |
2020/5/13 |
7,980 |
8,000 |
7,980 |
7,990 |
+0.13% |
254,200 |
2020/5/12 |
7,980 |
7,990 |
7,980 |
7,980 |
-0.13% |
86,200 |
2020/5/11 |
7,980 |
8,000 |
7,980 |
7,990 |
-0.12% |
55,200 |
2020/5/8 |
7,990 |
8,000 |
7,980 |
8,000 |
+0.13% |
41,700 |
2020/5/7 |
7,970 |
8,000 |
7,970 |
7,990 |
+0.25% |
135,100 |
2020/5/1 |
7,980 |
7,990 |
7,970 |
7,970 |
-0.38% |
221,600 |
2020/4/30 |
7,990 |
8,000 |
7,970 |
8,000 |
+0.25% |
304,400 |
2020/4/28 |
7,970 |
7,990 |
7,970 |
7,980 |
+0.13% |
130,400 |
2020/4/27 |
7,980 |
7,980 |
7,970 |
7,970 |
+0.13% |
59,400 |
2020/4/24 |
7,980 |
7,980 |
7,960 |
7,960 |
-0.25% |
249,400 |
2020/4/23 |
7,980 |
7,980 |
7,960 |
7,980 |
+0.13% |
124,200 |
2020/4/22 |
7,960 |
7,980 |
7,960 |
7,970 |
+0.13% |
205,400 |
2020/4/21 |
7,940 |
7,970 |
7,930 |
7,960 |
+0.25% |
2,057,000 |
2020/4/20 |
7,930 |
7,950 |
7,930 |
7,940 |
+0.13% |
528,400 |
2020/4/17 |
7,950 |
7,950 |
7,930 |
7,930 |
-0.25% |
933,900 |
2020/4/16 |
7,940 |
7,950 |
7,940 |
7,950 |
+0.13% |
348,700 |
2020/4/15 |
7,950 |
7,950 |
7,940 |
7,940 |
-0.13% |
339,200 |
2020/4/14 |
7,960 |
7,960 |
7,940 |
7,950 |
+0.00% |
396,700 |
2020/4/13 |
7,950 |
7,960 |
7,950 |
7,950 |
-0.13% |
278,600 |
2020/4/10 |
7,940 |
7,970 |
7,930 |
7,960 |
+0.63% |
690,000 |
2020/4/9 |
7,980 |
7,990 |
7,910 |
7,910 |
-1.00% |
3,654,800 |
2020/4/8 |
7,970 |
8,010 |
7,960 |
7,990 |
+0.13% |
381,000 |
2020/4/7 |
7,960 |
8,050 |
7,950 |
7,980 |
+0.63% |
423,600 |
2020/4/6 |
7,950 |
7,990 |
7,930 |
7,930 |
-0.75% |
357,700 |
2020/4/3 |
7,950 |
7,990 |
7,930 |
7,990 |
+0.38% |
285,100 |
2020/4/2 |
7,960 |
7,970 |
7,960 |
7,960 |
+0.13% |
495,100 |
2020/4/1 |
7,970 |
7,980 |
7,950 |
7,950 |
-0.38% |
1,056,000 |
2020/3/31 |
7,970 |
7,980 |
7,960 |
7,980 |
+0.25% |
732,500 |
2020/3/30 |
7,980 |
7,990 |
7,950 |
7,960 |
-0.38% |
861,200 |
2020/3/27 |
7,980 |
8,000 |
7,970 |
7,990 |
+0.13% |
798,000 |
2020/3/26 |
7,940 |
7,980 |
7,940 |
7,980 |
+0.50% |
941,400 |
2020/3/25 |
7,940 |
7,960 |
7,940 |
7,940 |
+0.13% |
674,800 |
2020/3/24 |
7,950 |
7,950 |
7,910 |
7,930 |
+0.63% |
1,220,400 |
2020/3/23 |
7,900 |
7,920 |
7,880 |
7,880 |
-0.38% |
1,826,600 |
2020/3/19 |
7,920 |
7,940 |
7,900 |
7,910 |
+0.00% |
1,188,900 |
2020/3/18 |
7,930 |
7,930 |
7,910 |
7,910 |
-0.13% |
1,038,600 |
2020/3/17 |
7,910 |
7,940 |
7,900 |
7,920 |
+0.00% |
1,020,900 |
2020/3/16 |
7,920 |
7,970 |
7,910 |
7,920 |
+0.00% |
947,500 |
2020/3/13 |
7,960 |
7,970 |
7,820 |
7,920 |
-0.63% |
2,333,600 |
2020/3/12 |
7,980 |
7,990 |
7,970 |
7,970 |
-0.25% |
697,300 |
2020/3/11 |
7,980 |
8,000 |
7,980 |
7,990 |
+0.13% |
652,700 |
2020/3/10 |
7,980 |
8,000 |
7,980 |
7,980 |
+0.00% |
650,700 |
2020/3/9 |
8,010 |
8,010 |
7,980 |
7,980 |
-0.25% |
794,300 |
2020/3/6 |
8,010 |
8,030 |
8,000 |
8,000 |
-0.37% |
572,700 |
2020/3/5 |
8,010 |
8,040 |
8,000 |
8,030 |
+0.38% |
536,500 |
2020/3/4 |
7,990 |
8,010 |
7,980 |
8,000 |
+0.25% |
756,600 |
2020/3/3 |
8,000 |
8,000 |
7,980 |
7,980 |
+0.00% |
692,400 |
2020/3/2 |
7,980 |
8,000 |
7,970 |
7,980 |
+0.13% |
915,700 |
2020/2/28 |
7,980 |
7,990 |
7,970 |
7,970 |
-0.25% |
1,855,500 |
2020/2/27 |
7,990 |
8,000 |
7,980 |
7,990 |
-0.12% |
639,100 |
2020/2/26 |
8,010 |
8,010 |
8,000 |
8,000 |
+0.00% |
626,600 |
2020/2/25 |
8,000 |
8,010 |
8,000 |
8,000 |
-0.12% |
669,000 |
2020/2/21 |
8,020 |
8,020 |
8,010 |
8,010 |
-0.12% |
242,400 |
2020/2/20 |
8,020 |
8,030 |
8,010 |
8,020 |
+0.00% |
602,300 |
2020/2/19 |
8,030 |
8,030 |
8,020 |
8,020 |
+0.00% |
409,400 |
2020/2/18 |
8,020 |
8,030 |
8,020 |
8,020 |
+0.00% |
589,000 |
2020/2/17 |
8,020 |
8,030 |
8,020 |
8,020 |
-0.12% |
405,800 |
2020/2/14 |
8,030 |
8,040 |
8,020 |
8,030 |
+0.00% |
609,200 |
2020/2/13 |
8,030 |
8,040 |
8,020 |
8,030 |
+0.00% |
384,700 |
2020/2/12 |
8,030 |
8,040 |
8,020 |
8,030 |
+0.12% |
830,300 |
2020/2/10 |
8,010 |
8,030 |
8,010 |
8,020 |
+0.00% |
494,800 |
2020/2/7 |
8,010 |
8,030 |
8,010 |
8,020 |
+0.12% |
809,400 |
2020/2/6 |
8,010 |
8,030 |
8,010 |
8,010 |
+0.00% |
972,400 |
2020/2/5 |
8,080 |
8,100 |
8,000 |
8,010 |
-0.62% |
1,758,600 |
2020/2/4 |
8,130 |
8,140 |
8,060 |
8,060 |
-0.49% |
2,056,100 |
2020/2/3 |
8,050 |
8,250 |
8,050 |
8,100 |
+2.27% |
3,482,200 |
2020/1/31 |
7,790 |
8,020 |
7,780 |
7,920 |
+2.33% |
677,000 |
2020/1/30 |
8,020 |
8,030 |
7,690 |
7,740 |
-2.76% |
1,200,200 |
2020/1/29 |
7,880 |
7,970 |
7,840 |
7,960 |
+0.25% |
524,200 |
2020/1/28 |
7,820 |
7,970 |
7,760 |
7,940 |
+1.28% |
776,100 |
2020/1/27 |
7,770 |
7,900 |
7,690 |
7,840 |
-0.38% |
696,600 |
2020/1/24 |
7,830 |
7,890 |
7,770 |
7,870 |
+0.51% |
481,400 |
2020/1/23 |
7,830 |
7,860 |
7,780 |
7,830 |
-0.25% |
381,400 |
2020/1/22 |
7,800 |
7,890 |
7,750 |
7,850 |
+0.00% |
658,000 |
2020/1/21 |
7,890 |
7,930 |
7,830 |
7,850 |
-0.51% |
426,500 |
2020/1/20 |
7,860 |
7,960 |
7,850 |
7,890 |
+1.02% |
314,600 |
2020/1/17 |
7,900 |
7,900 |
7,760 |
7,810 |
+0.26% |
388,700 |
2020/1/16 |
7,710 |
7,820 |
7,710 |
7,790 |
+0.00% |
374,300 |
2020/1/15 |
7,890 |
7,900 |
7,760 |
7,790 |
-1.27% |
353,900 |
2020/1/14 |
7,950 |
7,980 |
7,850 |
7,890 |
-0.38% |
304,600 |
2020/1/10 |
7,810 |
7,940 |
7,800 |
7,920 |
+1.15% |
265,300 |
2020/1/9 |
7,800 |
7,850 |
7,760 |
7,830 |
+0.77% |
381,800 |
2020/1/8 |
7,860 |
7,870 |
7,640 |
7,770 |
-1.52% |
573,600 |
2020/1/7 |
7,830 |
7,920 |
7,800 |
7,890 |
+1.81% |
338,700 |
2020/1/6 |
7,740 |
7,780 |
7,710 |
7,750 |
+0.13% |
424,700 |
2019/12/30 |
7,710 |
7,760 |
7,700 |
7,740 |
-0.51% |
162,500 |
2019/12/27 |
7,790 |
7,820 |
7,730 |
7,780 |
+0.00% |
151,100 |
2019/12/26 |
7,780 |
7,790 |
7,740 |
7,780 |
+0.26% |
146,000 |
2019/12/25 |
7,720 |
7,760 |
7,700 |
7,760 |
+0.00% |
94,300 |
2019/12/24 |
7,700 |
7,760 |
7,650 |
7,760 |
+0.65% |
167,400 |
2019/12/23 |
7,810 |
7,810 |
7,700 |
7,710 |
-1.03% |
275,700 |
2019/12/20 |
7,800 |
7,840 |
7,700 |
7,790 |
+0.65% |
536,100 |
2019/12/19 |
7,600 |
7,760 |
7,600 |
7,740 |
+2.11% |
480,400 |
2019/12/18 |
7,710 |
7,710 |
7,520 |
7,580 |
+0.26% |
404,500 |
2019/12/17 |
7,530 |
7,570 |
7,480 |
7,560 |
+1.20% |
272,600 |
2019/12/16 |
7,550 |
7,550 |
7,450 |
7,470 |
-1.06% |
269,200 |
2019/12/13 |
7,670 |
7,680 |
7,500 |
7,550 |
+0.00% |
460,400 |
2019/12/12 |
7,530 |
7,610 |
7,500 |
7,550 |
+1.07% |
323,300 |
2019/12/11 |
7,480 |
7,520 |
7,440 |
7,470 |
+0.40% |
254,000 |
2019/12/10 |
7,500 |
7,510 |
7,420 |
7,440 |
+0.54% |
316,700 |
2019/12/9 |
7,420 |
7,420 |
7,320 |
7,400 |
+0.82% |
260,900 |
2019/12/6 |
7,240 |
7,340 |
7,240 |
7,340 |
+0.69% |
308,000 |
2019/12/5 |
7,380 |
7,420 |
7,250 |
7,290 |
-0.41% |
338,100 |
2019/12/4 |
7,220 |
7,360 |
7,170 |
7,320 |
+2.23% |
441,000 |
2019/12/3 |
7,020 |
7,180 |
7,020 |
7,160 |
-0.14% |
207,000 |
2019/12/2 |
7,100 |
7,200 |
7,080 |
7,170 |
+0.42% |
206,500 |
2019/11/29 |
7,150 |
7,180 |
7,100 |
7,140 |
+0.00% |
277,500 |
2019/11/28 |
7,100 |
7,150 |
7,020 |
7,140 |
+1.28% |
353,100 |
2019/11/27 |
6,990 |
7,060 |
6,970 |
7,050 |
+0.86% |
269,400 |
2019/11/26 |
6,920 |
7,070 |
6,910 |
6,990 |
+3.71% |
731,700 |
2019/11/25 |
6,790 |
6,790 |
6,700 |
6,740 |
-0.88% |
301,400 |
2019/11/22 |
6,790 |
6,830 |
6,700 |
6,800 |
+0.59% |
322,000 |
2019/11/21 |
6,830 |
6,840 |
6,630 |
6,760 |
-0.88% |
288,800 |
2019/11/20 |
6,870 |
6,880 |
6,780 |
6,820 |
+0.59% |
297,700 |
2019/11/19 |
6,890 |
6,890 |
6,780 |
6,780 |
-1.45% |
275,000 |
2019/11/18 |
6,850 |
6,880 |
6,830 |
6,880 |
+1.18% |
331,300 |
2019/11/15 |
6,660 |
6,830 |
6,610 |
6,800 |
+1.49% |
301,700 |
2019/11/14 |
6,720 |
6,780 |
6,670 |
6,700 |
-0.15% |
442,800 |
2019/11/13 |
6,680 |
6,750 |
6,650 |
6,710 |
+1.36% |
382,100 |
2019/11/12 |
6,620 |
6,690 |
6,600 |
6,620 |
-1.05% |
411,800 |
2019/11/11 |
6,730 |
6,820 |
6,660 |
6,690 |
-1.18% |
319,000 |
|