日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
1,291 |
1,319 |
1,277 |
1,319 |
-0.15% |
111,400 |
2014/9/24 |
1,343 |
1,345 |
1,306 |
1,321 |
-2.15% |
46,900 |
2014/9/22 |
1,328 |
1,350 |
1,315 |
1,350 |
+1.12% |
45,500 |
2014/9/19 |
1,328 |
1,360 |
1,319 |
1,335 |
+0.53% |
109,000 |
2014/9/18 |
1,306 |
1,355 |
1,290 |
1,328 |
+1.68% |
59,100 |
2014/9/17 |
1,320 |
1,339 |
1,305 |
1,306 |
-2.03% |
24,900 |
2014/9/16 |
1,351 |
1,376 |
1,300 |
1,333 |
-3.48% |
64,800 |
2014/9/12 |
1,340 |
1,398 |
1,330 |
1,381 |
+4.31% |
141,800 |
2014/9/11 |
1,305 |
1,330 |
1,295 |
1,324 |
+1.46% |
66,700 |
2014/9/10 |
1,255 |
1,306 |
1,242 |
1,305 |
+3.74% |
138,400 |
2014/9/9 |
1,280 |
1,280 |
1,250 |
1,258 |
-1.10% |
25,600 |
2014/9/8 |
1,273 |
1,278 |
1,244 |
1,272 |
+1.52% |
55,800 |
2014/9/5 |
1,270 |
1,271 |
1,248 |
1,253 |
-1.34% |
48,000 |
2014/9/4 |
1,246 |
1,270 |
1,235 |
1,270 |
+0.16% |
61,100 |
2014/9/3 |
1,264 |
1,273 |
1,261 |
1,268 |
+0.32% |
34,400 |
2014/9/2 |
1,265 |
1,276 |
1,253 |
1,264 |
+0.16% |
130,500 |
2014/9/1 |
1,234 |
1,263 |
1,222 |
1,262 |
+3.19% |
114,100 |
2014/8/29 |
1,219 |
1,230 |
1,213 |
1,223 |
+0.16% |
55,800 |
2014/8/28 |
1,210 |
1,221 |
1,197 |
1,221 |
+2.01% |
63,300 |
2014/8/27 |
1,202 |
1,209 |
1,193 |
1,197 |
+0.08% |
18,800 |
2014/8/26 |
1,198 |
1,206 |
1,186 |
1,196 |
+0.00% |
49,200 |
2014/8/25 |
1,200 |
1,212 |
1,165 |
1,196 |
+0.08% |
42,700 |
2014/8/22 |
1,223 |
1,223 |
1,186 |
1,195 |
-1.08% |
74,600 |
2014/8/21 |
1,206 |
1,210 |
1,187 |
1,208 |
+2.72% |
45,500 |
2014/8/20 |
1,191 |
1,200 |
1,171 |
1,176 |
-1.34% |
51,900 |
2014/8/19 |
1,214 |
1,214 |
1,180 |
1,192 |
+0.68% |
30,600 |
2014/8/18 |
1,199 |
1,205 |
1,179 |
1,184 |
-0.34% |
33,400 |
2014/8/15 |
1,175 |
1,202 |
1,175 |
1,188 |
+0.42% |
45,700 |
2014/8/14 |
1,187 |
1,196 |
1,151 |
1,183 |
+0.00% |
44,400 |
2014/8/13 |
1,185 |
1,188 |
1,178 |
1,183 |
+0.25% |
13,700 |
2014/8/12 |
1,180 |
1,187 |
1,165 |
1,180 |
+0.25% |
31,800 |
2014/8/11 |
1,176 |
1,179 |
1,166 |
1,177 |
+2.71% |
20,800 |
2014/8/8 |
1,148 |
1,169 |
1,140 |
1,146 |
-0.17% |
48,600 |
2014/8/7 |
1,129 |
1,183 |
1,129 |
1,148 |
+1.68% |
39,100 |
2014/8/6 |
1,177 |
1,177 |
1,123 |
1,129 |
-2.59% |
61,400 |
2014/8/5 |
1,165 |
1,179 |
1,158 |
1,159 |
-1.45% |
29,700 |
2014/8/4 |
1,202 |
1,207 |
1,162 |
1,176 |
-2.97% |
59,700 |
2014/8/1 |
1,204 |
1,225 |
1,204 |
1,212 |
-1.30% |
32,300 |
2014/7/31 |
1,239 |
1,240 |
1,221 |
1,228 |
-0.41% |
44,900 |
2014/7/30 |
1,226 |
1,235 |
1,216 |
1,233 |
+0.57% |
40,000 |
2014/7/29 |
1,215 |
1,226 |
1,204 |
1,226 |
+0.91% |
28,800 |
2014/7/28 |
1,235 |
1,235 |
1,197 |
1,215 |
-1.22% |
37,900 |
2014/7/25 |
1,234 |
1,234 |
1,214 |
1,230 |
+1.15% |
10,600 |
2014/7/24 |
1,230 |
1,235 |
1,205 |
1,216 |
+0.91% |
29,100 |
2014/7/23 |
1,240 |
1,240 |
1,194 |
1,205 |
-3.14% |
63,200 |
2014/7/22 |
1,248 |
1,248 |
1,199 |
1,244 |
+4.10% |
53,800 |
2014/7/18 |
1,205 |
1,214 |
1,165 |
1,195 |
-1.32% |
18,400 |
2014/7/17 |
1,216 |
1,219 |
1,205 |
1,211 |
-0.33% |
11,200 |
2014/7/16 |
1,199 |
1,224 |
1,196 |
1,215 |
+1.00% |
36,300 |
2014/7/15 |
1,195 |
1,209 |
1,194 |
1,203 |
-0.66% |
18,700 |
2014/7/14 |
1,201 |
1,213 |
1,180 |
1,211 |
+1.17% |
13,600 |
2014/7/11 |
1,200 |
1,202 |
1,135 |
1,197 |
-2.21% |
35,400 |
2014/7/10 |
1,250 |
1,250 |
1,215 |
1,224 |
+0.33% |
34,900 |
2014/7/9 |
1,221 |
1,231 |
1,216 |
1,220 |
-1.85% |
19,500 |
2014/7/8 |
1,250 |
1,259 |
1,236 |
1,243 |
-0.80% |
32,600 |
2014/7/7 |
1,256 |
1,257 |
1,233 |
1,253 |
-0.56% |
31,400 |
2014/7/4 |
1,231 |
1,263 |
1,230 |
1,260 |
+2.36% |
37,800 |
2014/7/3 |
1,231 |
1,245 |
1,228 |
1,231 |
-1.36% |
10,600 |
2014/7/2 |
1,254 |
1,267 |
1,237 |
1,248 |
+0.16% |
31,300 |
2014/7/1 |
1,248 |
1,258 |
1,225 |
1,246 |
+0.40% |
43,200 |
2014/6/30 |
1,192 |
1,248 |
1,192 |
1,241 |
+2.22% |
46,000 |
2014/6/27 |
1,236 |
1,254 |
1,211 |
1,214 |
-2.49% |
58,100 |
2014/6/26 |
1,275 |
1,276 |
1,244 |
1,245 |
-0.48% |
38,800 |
2014/6/25 |
1,270 |
1,270 |
1,199 |
1,251 |
-1.96% |
48,100 |
2014/6/24 |
1,281 |
1,290 |
1,272 |
1,276 |
-0.39% |
66,000 |
2014/6/23 |
1,267 |
1,283 |
1,264 |
1,281 |
+0.63% |
76,700 |
2014/6/20 |
1,262 |
1,275 |
1,248 |
1,273 |
+0.79% |
115,100 |
2014/6/19 |
1,230 |
1,263 |
1,223 |
1,263 |
+2.43% |
120,300 |
2014/6/18 |
1,214 |
1,235 |
1,198 |
1,233 |
+2.32% |
56,200 |
2014/6/17 |
1,177 |
1,205 |
1,141 |
1,205 |
+2.38% |
79,000 |
2014/6/16 |
1,167 |
1,177 |
1,163 |
1,177 |
+0.77% |
57,600 |
2014/6/13 |
1,160 |
1,170 |
1,135 |
1,168 |
+0.00% |
113,300 |
2014/6/12 |
1,165 |
1,176 |
1,154 |
1,168 |
+0.17% |
66,700 |
2014/6/11 |
1,148 |
1,170 |
1,140 |
1,166 |
+1.57% |
70,900 |
2014/6/10 |
1,147 |
1,152 |
1,140 |
1,148 |
+0.97% |
54,500 |
2014/6/9 |
1,145 |
1,150 |
1,135 |
1,137 |
-0.87% |
26,000 |
2014/6/6 |
1,145 |
1,148 |
1,136 |
1,147 |
+0.26% |
44,900 |
2014/6/5 |
1,142 |
1,145 |
1,139 |
1,144 |
-0.09% |
57,400 |
2014/6/4 |
1,139 |
1,148 |
1,138 |
1,145 |
+0.17% |
57,200 |
2014/6/3 |
1,142 |
1,149 |
1,128 |
1,143 |
+0.97% |
85,500 |
2014/6/2 |
1,137 |
1,138 |
1,121 |
1,132 |
+0.35% |
41,900 |
2014/5/30 |
1,122 |
1,138 |
1,122 |
1,128 |
-0.18% |
36,000 |
2014/5/29 |
1,136 |
1,137 |
1,122 |
1,130 |
-0.35% |
28,100 |
2014/5/28 |
1,145 |
1,145 |
1,125 |
1,134 |
-0.18% |
48,600 |
2014/5/27 |
1,141 |
1,150 |
1,134 |
1,136 |
-0.44% |
52,600 |
2014/5/26 |
1,132 |
1,142 |
1,106 |
1,141 |
+1.24% |
94,900 |
2014/5/23 |
1,126 |
1,140 |
1,113 |
1,127 |
+1.17% |
110,800 |
2014/5/22 |
1,120 |
1,129 |
1,102 |
1,114 |
+0.72% |
80,200 |
2014/5/21 |
1,085 |
1,108 |
1,081 |
1,106 |
+1.19% |
84,200 |
2014/5/20 |
1,084 |
1,110 |
1,076 |
1,093 |
+0.92% |
60,600 |
2014/5/19 |
1,104 |
1,104 |
1,082 |
1,083 |
-1.81% |
44,200 |
2014/5/16 |
1,103 |
1,121 |
1,095 |
1,103 |
-2.39% |
64,400 |
2014/5/15 |
1,127 |
1,132 |
1,111 |
1,130 |
+0.00% |
60,100 |
2014/5/14 |
1,119 |
1,138 |
1,110 |
1,130 |
+2.45% |
246,000 |
2014/5/13 |
1,100 |
1,115 |
1,099 |
1,103 |
+1.75% |
148,400 |
2014/5/12 |
1,092 |
1,095 |
1,076 |
1,084 |
+0.00% |
123,900 |
2014/5/9 |
1,050 |
1,095 |
1,050 |
1,084 |
+2.26% |
151,400 |
2014/5/8 |
1,033 |
1,071 |
1,032 |
1,060 |
+2.61% |
219,100 |
2014/5/7 |
1,079 |
1,079 |
1,024 |
1,033 |
-5.58% |
226,600 |
2014/5/2 |
1,076 |
1,100 |
1,058 |
1,094 |
+1.77% |
172,700 |
2014/5/1 |
1,056 |
1,080 |
1,056 |
1,075 |
+1.42% |
88,900 |
2014/4/30 |
1,049 |
1,065 |
1,044 |
1,060 |
+1.15% |
91,800 |
2014/4/28 |
1,041 |
1,055 |
1,030 |
1,048 |
+0.67% |
92,600 |
2014/4/25 |
1,037 |
1,048 |
1,031 |
1,041 |
+0.68% |
84,700 |
2014/4/24 |
1,037 |
1,040 |
1,021 |
1,034 |
+0.39% |
51,200 |
2014/4/23 |
1,024 |
1,040 |
1,022 |
1,030 |
+0.68% |
24,200 |
2014/4/22 |
1,041 |
1,045 |
1,021 |
1,023 |
-1.06% |
47,600 |
2014/4/21 |
1,037 |
1,048 |
1,028 |
1,034 |
-0.77% |
51,400 |
2014/4/18 |
1,037 |
1,042 |
1,019 |
1,042 |
+1.26% |
51,200 |
2014/4/17 |
1,025 |
1,036 |
1,018 |
1,029 |
+0.29% |
59,400 |
2014/4/16 |
1,005 |
1,027 |
1,005 |
1,026 |
+2.19% |
46,600 |
2014/4/15 |
1,000 |
1,007 |
993 |
1,004 |
+1.41% |
99,800 |
2014/4/14 |
991 |
1,009 |
988 |
990 |
-0.80% |
52,600 |
2014/4/11 |
1,005 |
1,016 |
988 |
998 |
-1.29% |
92,000 |
2014/4/10 |
1,026 |
1,039 |
1,010 |
1,011 |
-0.79% |
71,800 |
2014/4/9 |
1,030 |
1,030 |
1,012 |
1,019 |
-2.58% |
101,600 |
2014/4/8 |
1,047 |
1,061 |
1,032 |
1,046 |
-1.51% |
167,100 |
2014/4/7 |
1,066 |
1,086 |
1,051 |
1,062 |
-2.12% |
81,900 |
2014/4/4 |
1,094 |
1,099 |
1,083 |
1,085 |
-0.91% |
74,400 |
2014/4/3 |
1,082 |
1,103 |
1,077 |
1,095 |
+2.15% |
111,700 |
2014/4/2 |
1,074 |
1,096 |
1,066 |
1,072 |
+0.00% |
170,500 |
2014/4/1 |
1,077 |
1,080 |
1,061 |
1,072 |
+0.28% |
51,900 |
2014/3/31 |
1,075 |
1,075 |
1,060 |
1,069 |
-0.09% |
99,100 |
|