日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/4/16 |
2,540 |
2,543 |
2,538 |
2,540 |
+0.12% |
46,100 |
2020/4/15 |
2,536 |
2,540 |
2,536 |
2,537 |
+0.04% |
16,100 |
2020/4/14 |
2,536 |
2,544 |
2,536 |
2,536 |
-0.31% |
11,600 |
2020/4/13 |
2,536 |
2,545 |
2,535 |
2,544 |
+0.36% |
40,100 |
2020/4/10 |
2,533 |
2,550 |
2,531 |
2,535 |
+0.16% |
104,800 |
2020/4/9 |
2,534 |
2,538 |
2,531 |
2,531 |
-0.24% |
21,600 |
2020/4/8 |
2,532 |
2,544 |
2,532 |
2,537 |
+0.00% |
21,900 |
2020/4/7 |
2,530 |
2,537 |
2,527 |
2,537 |
+0.48% |
27,600 |
2020/4/6 |
2,523 |
2,534 |
2,522 |
2,525 |
+0.08% |
30,300 |
2020/4/3 |
2,521 |
2,525 |
2,520 |
2,523 |
+0.12% |
128,300 |
2020/4/2 |
2,520 |
2,525 |
2,520 |
2,520 |
+0.00% |
167,500 |
2020/4/1 |
2,523 |
2,531 |
2,520 |
2,520 |
-0.67% |
244,700 |
2020/3/31 |
2,547 |
2,547 |
2,523 |
2,537 |
-0.39% |
203,800 |
2020/3/30 |
2,522 |
2,550 |
2,522 |
2,547 |
+0.16% |
56,100 |
2020/3/27 |
2,519 |
2,543 |
2,515 |
2,543 |
+5.74% |
118,100 |
2020/3/26 |
2,548 |
2,548 |
2,405 |
2,405 |
-5.69% |
326,900 |
2020/3/25 |
2,520 |
2,550 |
2,520 |
2,550 |
+1.59% |
110,900 |
2020/3/24 |
2,529 |
2,547 |
2,501 |
2,510 |
-0.75% |
50,200 |
2020/3/23 |
2,510 |
2,550 |
2,510 |
2,529 |
-0.63% |
57,200 |
2020/3/19 |
2,520 |
2,545 |
2,520 |
2,545 |
+0.08% |
80,000 |
2020/3/18 |
2,540 |
2,545 |
2,526 |
2,543 |
+0.16% |
164,600 |
2020/3/17 |
2,540 |
2,545 |
2,522 |
2,539 |
-0.08% |
181,600 |
2020/3/16 |
2,521 |
2,548 |
2,521 |
2,541 |
-0.27% |
162,600 |
2020/3/13 |
2,543 |
2,549 |
2,539 |
2,548 |
+0.04% |
405,000 |
2020/3/12 |
2,543 |
2,547 |
2,543 |
2,547 |
+0.12% |
474,800 |
2020/3/11 |
2,543 |
2,544 |
2,543 |
2,544 |
+0.00% |
152,200 |
2020/3/10 |
2,543 |
2,544 |
2,543 |
2,544 |
+0.00% |
253,900 |
2020/3/9 |
2,543 |
2,545 |
2,543 |
2,544 |
+0.04% |
696,800 |
2020/3/6 |
2,544 |
2,546 |
2,543 |
2,543 |
-0.08% |
239,400 |
2020/3/5 |
2,545 |
2,546 |
2,544 |
2,545 |
+0.08% |
98,400 |
2020/3/4 |
2,545 |
2,548 |
2,543 |
2,543 |
-0.04% |
493,300 |
2020/3/3 |
2,545 |
2,548 |
2,543 |
2,544 |
-0.04% |
366,600 |
2020/3/2 |
2,545 |
2,549 |
2,544 |
2,545 |
+0.00% |
213,700 |
2020/2/28 |
2,548 |
2,550 |
2,543 |
2,545 |
-0.08% |
1,031,300 |
2020/2/27 |
2,548 |
2,550 |
2,547 |
2,547 |
-0.04% |
85,500 |
2020/2/26 |
2,550 |
2,550 |
2,547 |
2,548 |
+0.00% |
175,900 |
2020/2/25 |
2,550 |
2,550 |
2,548 |
2,548 |
+0.00% |
175,000 |
2020/2/21 |
2,548 |
2,549 |
2,547 |
2,548 |
+0.04% |
75,600 |
2020/2/20 |
2,548 |
2,549 |
2,547 |
2,547 |
-0.04% |
88,600 |
2020/2/19 |
2,548 |
2,549 |
2,547 |
2,548 |
+0.00% |
54,200 |
2020/2/18 |
2,548 |
2,549 |
2,547 |
2,548 |
+0.04% |
80,100 |
2020/2/17 |
2,550 |
2,551 |
2,547 |
2,547 |
-0.12% |
461,400 |
2020/2/14 |
2,550 |
2,551 |
2,550 |
2,550 |
-0.04% |
239,000 |
2020/2/13 |
2,550 |
2,551 |
2,550 |
2,551 |
+0.04% |
511,300 |
2020/2/12 |
2,549 |
2,551 |
2,549 |
2,550 |
+0.00% |
189,000 |
2020/2/10 |
2,547 |
2,552 |
2,547 |
2,550 |
+0.08% |
380,400 |
2020/2/7 |
2,546 |
2,548 |
2,546 |
2,548 |
+0.08% |
681,700 |
2020/2/6 |
2,550 |
2,569 |
2,546 |
2,546 |
+22.40% |
920,600 |
2020/2/5 |
2,032 |
2,097 |
2,030 |
2,080 |
+2.87% |
17,000 |
2020/2/4 |
2,000 |
2,022 |
1,988 |
2,022 |
+0.85% |
14,200 |
2020/2/3 |
2,030 |
2,059 |
2,005 |
2,005 |
-3.00% |
34,100 |
2020/1/31 |
2,060 |
2,098 |
2,056 |
2,067 |
+0.98% |
26,600 |
2020/1/30 |
2,035 |
2,095 |
2,015 |
2,047 |
-0.63% |
41,900 |
2020/1/29 |
2,045 |
2,064 |
2,028 |
2,060 |
+0.88% |
46,800 |
2020/1/28 |
2,007 |
2,066 |
1,996 |
2,042 |
+0.44% |
35,900 |
2020/1/27 |
2,048 |
2,049 |
2,010 |
2,033 |
-0.78% |
28,600 |
2020/1/24 |
2,078 |
2,078 |
2,024 |
2,049 |
-1.35% |
17,300 |
2020/1/23 |
2,122 |
2,122 |
2,074 |
2,077 |
-2.94% |
18,500 |
2020/1/22 |
2,155 |
2,155 |
2,123 |
2,140 |
-0.19% |
14,300 |
2020/1/21 |
2,156 |
2,167 |
2,115 |
2,144 |
-0.33% |
16,800 |
2020/1/20 |
2,149 |
2,171 |
2,140 |
2,151 |
+0.23% |
20,100 |
2020/1/17 |
2,153 |
2,153 |
2,125 |
2,146 |
+0.42% |
21,900 |
2020/1/16 |
2,187 |
2,187 |
2,122 |
2,137 |
-2.73% |
58,700 |
2020/1/15 |
2,064 |
2,197 |
2,064 |
2,197 |
+6.50% |
70,500 |
2020/1/14 |
2,015 |
2,065 |
2,011 |
2,063 |
+3.00% |
43,900 |
2020/1/10 |
1,983 |
2,008 |
1,973 |
2,003 |
+1.99% |
21,700 |
2020/1/9 |
1,970 |
1,974 |
1,955 |
1,964 |
+0.56% |
10,200 |
2020/1/8 |
1,972 |
1,972 |
1,914 |
1,953 |
-2.01% |
23,900 |
2020/1/7 |
1,937 |
2,003 |
1,937 |
1,993 |
+3.43% |
17,300 |
2020/1/6 |
1,970 |
1,970 |
1,914 |
1,927 |
-4.27% |
33,300 |
2019/12/30 |
2,002 |
2,014 |
1,990 |
2,013 |
+0.05% |
10,700 |
2019/12/27 |
1,981 |
2,013 |
1,981 |
2,012 |
+2.34% |
14,000 |
2019/12/26 |
1,946 |
1,966 |
1,941 |
1,966 |
+0.82% |
18,700 |
2019/12/25 |
1,956 |
1,963 |
1,929 |
1,950 |
-0.31% |
33,900 |
2019/12/24 |
1,975 |
1,985 |
1,943 |
1,956 |
-1.61% |
34,000 |
2019/12/23 |
2,019 |
2,019 |
1,975 |
1,988 |
-1.54% |
16,500 |
2019/12/20 |
2,012 |
2,029 |
2,001 |
2,019 |
+0.35% |
15,500 |
2019/12/19 |
2,050 |
2,053 |
1,991 |
2,012 |
-1.85% |
12,800 |
2019/12/18 |
2,002 |
2,057 |
1,959 |
2,050 |
+2.45% |
40,500 |
2019/12/17 |
2,060 |
2,060 |
1,990 |
2,001 |
-1.91% |
41,300 |
2019/12/16 |
2,046 |
2,059 |
2,035 |
2,040 |
-0.29% |
23,000 |
2019/12/13 |
2,100 |
2,128 |
2,040 |
2,046 |
-1.16% |
55,300 |
2019/12/12 |
2,075 |
2,077 |
2,022 |
2,070 |
-0.58% |
29,300 |
2019/12/11 |
2,058 |
2,082 |
2,049 |
2,082 |
+0.43% |
18,100 |
2019/12/10 |
2,054 |
2,079 |
2,047 |
2,073 |
+0.93% |
19,000 |
2019/12/9 |
2,054 |
2,068 |
2,037 |
2,054 |
+0.00% |
29,700 |
2019/12/6 |
2,043 |
2,055 |
2,032 |
2,054 |
+0.59% |
21,900 |
2019/12/5 |
2,065 |
2,068 |
2,020 |
2,042 |
-1.11% |
23,700 |
2019/12/4 |
2,044 |
2,065 |
2,044 |
2,065 |
+0.34% |
10,600 |
2019/12/3 |
2,065 |
2,070 |
2,023 |
2,058 |
-0.34% |
35,300 |
2019/12/2 |
2,059 |
2,085 |
2,055 |
2,065 |
+1.47% |
29,400 |
2019/11/29 |
2,040 |
2,045 |
2,020 |
2,035 |
-0.25% |
19,200 |
2019/11/28 |
2,045 |
2,045 |
2,011 |
2,040 |
-0.29% |
30,800 |
2019/11/27 |
2,060 |
2,065 |
2,019 |
2,046 |
-0.44% |
31,200 |
2019/11/26 |
2,045 |
2,067 |
2,032 |
2,055 |
+1.38% |
43,100 |
2019/11/25 |
2,032 |
2,049 |
2,019 |
2,027 |
+0.10% |
25,000 |
2019/11/22 |
2,012 |
2,033 |
2,009 |
2,025 |
+1.30% |
22,700 |
2019/11/21 |
1,970 |
1,999 |
1,955 |
1,999 |
+1.37% |
33,800 |
2019/11/20 |
1,961 |
1,983 |
1,935 |
1,972 |
-0.30% |
26,200 |
2019/11/19 |
1,962 |
1,980 |
1,954 |
1,978 |
+0.82% |
16,100 |
2019/11/18 |
1,962 |
1,964 |
1,938 |
1,962 |
+0.00% |
18,500 |
2019/11/15 |
1,920 |
1,971 |
1,918 |
1,962 |
+2.78% |
32,400 |
2019/11/14 |
1,910 |
1,919 |
1,886 |
1,909 |
-0.05% |
22,700 |
2019/11/13 |
1,910 |
1,917 |
1,898 |
1,910 |
+0.37% |
22,900 |
2019/11/12 |
1,892 |
1,904 |
1,861 |
1,903 |
+0.16% |
37,000 |
2019/11/11 |
1,893 |
1,920 |
1,886 |
1,900 |
+1.33% |
37,300 |
2019/11/8 |
1,942 |
1,945 |
1,848 |
1,875 |
-2.95% |
46,200 |
2019/11/7 |
1,919 |
1,937 |
1,894 |
1,932 |
+0.31% |
44,000 |
2019/11/6 |
1,939 |
1,939 |
1,902 |
1,926 |
+0.36% |
27,800 |
2019/11/5 |
1,899 |
1,927 |
1,880 |
1,919 |
+1.27% |
58,100 |
2019/11/1 |
1,858 |
1,898 |
1,846 |
1,895 |
+0.74% |
34,800 |
2019/10/31 |
1,880 |
1,888 |
1,840 |
1,881 |
+0.05% |
53,600 |
2019/10/30 |
1,820 |
1,883 |
1,803 |
1,880 |
+3.87% |
69,900 |
2019/10/29 |
1,785 |
1,820 |
1,784 |
1,810 |
+1.63% |
73,300 |
2019/10/28 |
1,869 |
1,877 |
1,775 |
1,781 |
-2.62% |
60,300 |
2019/10/25 |
1,787 |
1,830 |
1,751 |
1,829 |
+7.15% |
174,100 |
2019/10/24 |
1,706 |
1,718 |
1,703 |
1,707 |
-1.16% |
29,000 |
2019/10/23 |
1,743 |
1,743 |
1,711 |
1,727 |
+1.17% |
11,900 |
2019/10/21 |
1,700 |
1,730 |
1,693 |
1,707 |
-0.12% |
19,800 |
2019/10/18 |
1,710 |
1,740 |
1,683 |
1,709 |
+0.00% |
22,400 |
2019/10/17 |
1,722 |
1,722 |
1,701 |
1,709 |
-0.58% |
20,600 |
2019/10/16 |
1,709 |
1,732 |
1,708 |
1,719 |
+2.32% |
21,300 |
2019/10/15 |
1,710 |
1,711 |
1,666 |
1,680 |
-0.30% |
31,100 |
|