日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/3/27 |
1,579 |
1,597 |
1,576 |
1,597 |
+1.14% |
63,400 |
2020/3/26 |
1,571 |
1,588 |
1,571 |
1,579 |
+0.57% |
31,300 |
2020/3/25 |
1,571 |
1,579 |
1,565 |
1,570 |
-0.25% |
94,600 |
2020/3/24 |
1,576 |
1,590 |
1,570 |
1,574 |
-0.13% |
31,500 |
2020/3/23 |
1,570 |
1,592 |
1,569 |
1,576 |
-0.63% |
30,900 |
2020/3/19 |
1,589 |
1,589 |
1,580 |
1,586 |
-0.19% |
20,900 |
2020/3/18 |
1,590 |
1,590 |
1,583 |
1,589 |
-0.13% |
69,100 |
2020/3/17 |
1,593 |
1,593 |
1,585 |
1,591 |
-0.25% |
47,800 |
2020/3/16 |
1,590 |
1,596 |
1,590 |
1,595 |
-0.06% |
20,900 |
2020/3/13 |
1,594 |
1,596 |
1,594 |
1,596 |
+0.06% |
24,700 |
2020/3/12 |
1,597 |
1,597 |
1,594 |
1,595 |
-0.13% |
23,700 |
2020/3/11 |
1,596 |
1,597 |
1,595 |
1,597 |
+0.00% |
36,700 |
2020/3/10 |
1,595 |
1,597 |
1,595 |
1,597 |
+0.06% |
20,500 |
2020/3/9 |
1,596 |
1,598 |
1,594 |
1,596 |
-0.06% |
30,900 |
2020/3/6 |
1,597 |
1,597 |
1,596 |
1,597 |
-0.13% |
9,700 |
2020/3/5 |
1,596 |
1,599 |
1,595 |
1,599 |
+0.19% |
18,300 |
2020/3/4 |
1,596 |
1,599 |
1,594 |
1,596 |
+0.00% |
33,300 |
2020/3/3 |
1,596 |
1,598 |
1,594 |
1,596 |
+0.00% |
19,000 |
2020/3/2 |
1,596 |
1,598 |
1,596 |
1,596 |
+0.00% |
21,000 |
2020/2/28 |
1,596 |
1,598 |
1,596 |
1,596 |
-0.06% |
21,400 |
2020/2/27 |
1,596 |
1,598 |
1,596 |
1,597 |
+0.13% |
53,400 |
2020/2/26 |
1,596 |
1,597 |
1,595 |
1,595 |
-0.13% |
37,400 |
2020/2/25 |
1,596 |
1,598 |
1,596 |
1,597 |
+0.13% |
45,300 |
2020/2/21 |
1,596 |
1,598 |
1,595 |
1,595 |
+0.00% |
50,500 |
2020/2/20 |
1,596 |
1,599 |
1,593 |
1,595 |
-0.06% |
30,200 |
2020/2/19 |
1,596 |
1,598 |
1,589 |
1,596 |
+0.31% |
189,100 |
2020/2/18 |
1,596 |
1,596 |
1,585 |
1,591 |
-0.06% |
98,600 |
2020/2/17 |
1,598 |
1,600 |
1,577 |
1,592 |
-0.69% |
229,000 |
2020/2/14 |
1,598 |
1,603 |
1,598 |
1,603 |
+0.25% |
11,900 |
2020/2/13 |
1,597 |
1,600 |
1,597 |
1,599 |
+0.13% |
30,500 |
2020/2/12 |
1,597 |
1,599 |
1,597 |
1,597 |
+0.00% |
16,000 |
2020/2/10 |
1,596 |
1,598 |
1,596 |
1,597 |
+0.06% |
10,000 |
2020/2/7 |
1,596 |
1,598 |
1,596 |
1,596 |
+0.00% |
3,800 |
2020/2/6 |
1,596 |
1,598 |
1,596 |
1,596 |
+0.00% |
19,300 |
2020/2/5 |
1,596 |
1,597 |
1,596 |
1,596 |
+0.00% |
30,200 |
2020/2/4 |
1,596 |
1,597 |
1,596 |
1,596 |
+0.00% |
18,700 |
2020/2/3 |
1,596 |
1,597 |
1,596 |
1,596 |
+0.00% |
11,500 |
2020/1/31 |
1,596 |
1,598 |
1,596 |
1,596 |
-0.06% |
20,100 |
2020/1/30 |
1,598 |
1,599 |
1,596 |
1,597 |
+0.00% |
35,600 |
2020/1/29 |
1,596 |
1,599 |
1,596 |
1,597 |
+0.06% |
16,500 |
2020/1/28 |
1,596 |
1,597 |
1,595 |
1,596 |
+0.00% |
28,100 |
2020/1/27 |
1,596 |
1,597 |
1,595 |
1,596 |
+0.00% |
28,400 |
2020/1/24 |
1,596 |
1,597 |
1,596 |
1,596 |
+0.06% |
5,800 |
2020/1/23 |
1,595 |
1,597 |
1,595 |
1,595 |
+0.00% |
31,000 |
2020/1/22 |
1,597 |
1,597 |
1,595 |
1,595 |
+0.00% |
7,200 |
2020/1/21 |
1,595 |
1,597 |
1,594 |
1,595 |
-0.06% |
16,600 |
2020/1/20 |
1,593 |
1,598 |
1,593 |
1,596 |
+0.19% |
17,200 |
2020/1/17 |
1,593 |
1,595 |
1,593 |
1,593 |
-0.06% |
29,900 |
2020/1/16 |
1,593 |
1,594 |
1,592 |
1,594 |
+0.06% |
12,900 |
2020/1/15 |
1,593 |
1,595 |
1,592 |
1,593 |
+0.06% |
25,300 |
2020/1/14 |
1,592 |
1,593 |
1,591 |
1,592 |
+0.00% |
21,200 |
2020/1/10 |
1,596 |
1,596 |
1,591 |
1,592 |
-0.25% |
23,500 |
2020/1/9 |
1,597 |
1,597 |
1,592 |
1,596 |
+0.31% |
11,200 |
2020/1/8 |
1,591 |
1,595 |
1,589 |
1,591 |
+0.00% |
57,100 |
2020/1/7 |
1,591 |
1,593 |
1,591 |
1,591 |
+0.00% |
28,500 |
2020/1/6 |
1,591 |
1,594 |
1,590 |
1,591 |
+0.00% |
27,300 |
2019/12/30 |
1,592 |
1,593 |
1,591 |
1,591 |
-0.25% |
14,500 |
2019/12/27 |
1,595 |
1,595 |
1,592 |
1,595 |
+0.13% |
19,400 |
2019/12/26 |
1,590 |
1,596 |
1,590 |
1,593 |
+0.31% |
12,200 |
2019/12/25 |
1,591 |
1,594 |
1,587 |
1,588 |
-0.25% |
76,300 |
2019/12/24 |
1,590 |
1,598 |
1,587 |
1,592 |
+0.13% |
85,100 |
2019/12/23 |
1,591 |
1,592 |
1,589 |
1,590 |
+0.00% |
18,000 |
2019/12/20 |
1,590 |
1,593 |
1,589 |
1,590 |
-0.06% |
15,000 |
2019/12/19 |
1,586 |
1,602 |
1,584 |
1,591 |
+0.38% |
105,600 |
2019/12/18 |
1,592 |
1,595 |
1,585 |
1,585 |
-0.44% |
62,100 |
2019/12/17 |
1,594 |
1,597 |
1,592 |
1,592 |
-0.13% |
47,900 |
2019/12/16 |
1,598 |
1,598 |
1,593 |
1,594 |
-0.13% |
42,200 |
2019/12/13 |
1,596 |
1,604 |
1,593 |
1,596 |
+0.06% |
114,700 |
2019/12/12 |
1,592 |
1,599 |
1,592 |
1,595 |
+0.19% |
113,300 |
2019/12/11 |
1,595 |
1,599 |
1,591 |
1,592 |
+1.99% |
452,800 |
2019/12/10 |
1,561 |
1,561 |
1,561 |
1,561 |
+23.79% |
18,500 |
2019/12/9 |
1,237 |
1,271 |
1,237 |
1,261 |
+2.11% |
19,100 |
2019/12/6 |
1,239 |
1,243 |
1,230 |
1,235 |
+0.24% |
6,100 |
2019/12/5 |
1,231 |
1,244 |
1,229 |
1,232 |
+0.41% |
7,900 |
2019/12/4 |
1,232 |
1,235 |
1,216 |
1,227 |
-1.05% |
18,600 |
2019/12/3 |
1,250 |
1,259 |
1,235 |
1,240 |
-1.27% |
16,700 |
2019/12/2 |
1,232 |
1,260 |
1,232 |
1,256 |
+1.95% |
14,700 |
2019/11/29 |
1,241 |
1,241 |
1,212 |
1,232 |
-0.56% |
22,000 |
2019/11/28 |
1,262 |
1,262 |
1,235 |
1,239 |
-1.74% |
16,800 |
2019/11/27 |
1,296 |
1,296 |
1,261 |
1,261 |
-1.41% |
13,400 |
2019/11/26 |
1,291 |
1,310 |
1,279 |
1,279 |
-1.16% |
15,600 |
2019/11/25 |
1,290 |
1,304 |
1,285 |
1,294 |
+1.25% |
21,400 |
2019/11/22 |
1,253 |
1,293 |
1,249 |
1,278 |
+0.87% |
24,600 |
2019/11/21 |
1,260 |
1,269 |
1,238 |
1,267 |
+1.85% |
38,200 |
2019/11/20 |
1,254 |
1,263 |
1,233 |
1,244 |
-1.58% |
20,400 |
2019/11/19 |
1,258 |
1,270 |
1,253 |
1,264 |
-0.08% |
17,800 |
2019/11/18 |
1,267 |
1,275 |
1,243 |
1,265 |
-0.16% |
30,700 |
2019/11/15 |
1,257 |
1,270 |
1,255 |
1,267 |
+0.80% |
18,600 |
2019/11/14 |
1,267 |
1,275 |
1,250 |
1,257 |
+0.16% |
27,700 |
2019/11/13 |
1,302 |
1,302 |
1,250 |
1,255 |
-3.39% |
21,300 |
2019/11/12 |
1,263 |
1,306 |
1,248 |
1,299 |
+3.75% |
25,400 |
2019/11/11 |
1,260 |
1,267 |
1,245 |
1,252 |
-0.56% |
19,200 |
2019/11/8 |
1,271 |
1,290 |
1,254 |
1,259 |
+0.08% |
24,200 |
2019/11/7 |
1,260 |
1,264 |
1,245 |
1,258 |
-0.94% |
14,200 |
2019/11/6 |
1,281 |
1,281 |
1,259 |
1,270 |
+1.52% |
11,400 |
2019/11/5 |
1,220 |
1,269 |
1,220 |
1,251 |
+0.32% |
34,400 |
2019/11/1 |
1,240 |
1,254 |
1,238 |
1,247 |
-0.48% |
13,400 |
2019/10/31 |
1,245 |
1,265 |
1,223 |
1,253 |
-1.73% |
37,000 |
2019/10/30 |
1,280 |
1,288 |
1,237 |
1,275 |
+0.47% |
94,000 |
2019/10/29 |
1,282 |
1,292 |
1,269 |
1,269 |
-0.16% |
23,300 |
2019/10/28 |
1,245 |
1,274 |
1,223 |
1,271 |
+3.33% |
25,000 |
2019/10/25 |
1,256 |
1,258 |
1,230 |
1,230 |
-2.07% |
18,900 |
2019/10/24 |
1,249 |
1,263 |
1,233 |
1,256 |
+1.62% |
24,700 |
2019/10/23 |
1,210 |
1,240 |
1,201 |
1,236 |
+1.98% |
19,800 |
2019/10/21 |
1,200 |
1,217 |
1,194 |
1,212 |
+1.59% |
9,900 |
2019/10/18 |
1,185 |
1,215 |
1,185 |
1,193 |
+0.42% |
11,400 |
2019/10/17 |
1,190 |
1,198 |
1,180 |
1,188 |
-1.16% |
17,100 |
2019/10/16 |
1,211 |
1,223 |
1,183 |
1,202 |
-0.17% |
15,800 |
2019/10/15 |
1,200 |
1,212 |
1,192 |
1,204 |
+0.75% |
12,800 |
2019/10/11 |
1,193 |
1,210 |
1,187 |
1,195 |
+0.76% |
13,000 |
2019/10/10 |
1,206 |
1,206 |
1,184 |
1,186 |
-1.66% |
10,300 |
2019/10/9 |
1,213 |
1,213 |
1,196 |
1,206 |
-0.66% |
8,700 |
2019/10/8 |
1,193 |
1,220 |
1,183 |
1,214 |
+1.76% |
13,200 |
2019/10/7 |
1,211 |
1,223 |
1,186 |
1,193 |
-1.81% |
12,600 |
2019/10/4 |
1,213 |
1,222 |
1,200 |
1,215 |
-0.16% |
13,800 |
2019/10/3 |
1,225 |
1,232 |
1,207 |
1,217 |
-3.03% |
12,200 |
2019/10/2 |
1,236 |
1,257 |
1,236 |
1,255 |
+0.40% |
10,500 |
2019/10/1 |
1,218 |
1,250 |
1,218 |
1,250 |
+2.63% |
13,200 |
2019/9/30 |
1,259 |
1,260 |
1,218 |
1,218 |
-3.33% |
13,100 |
2019/9/27 |
1,302 |
1,302 |
1,245 |
1,260 |
-2.33% |
21,200 |
2019/9/26 |
1,275 |
1,302 |
1,275 |
1,290 |
+1.26% |
21,600 |
2019/9/25 |
1,285 |
1,285 |
1,264 |
1,274 |
-1.01% |
10,700 |
2019/9/24 |
1,291 |
1,315 |
1,263 |
1,287 |
+0.47% |
23,200 |
|