日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/26 |
1,626 |
1,665 |
1,626 |
1,659 |
+3.04% |
361,900 |
2010/4/23 |
1,620 |
1,620 |
1,591 |
1,610 |
+0.19% |
110,600 |
2010/4/22 |
1,600 |
1,608 |
1,581 |
1,607 |
-0.68% |
84,800 |
2010/4/21 |
1,616 |
1,633 |
1,605 |
1,618 |
+0.25% |
96,600 |
2010/4/20 |
1,612 |
1,627 |
1,601 |
1,614 |
+0.25% |
106,600 |
2010/4/19 |
1,606 |
1,697 |
1,606 |
1,610 |
-2.37% |
39,500 |
2010/4/16 |
1,661 |
1,664 |
1,649 |
1,649 |
-1.08% |
28,000 |
2010/4/15 |
1,672 |
1,678 |
1,664 |
1,667 |
+0.91% |
55,400 |
2010/4/14 |
1,638 |
1,660 |
1,634 |
1,652 |
+2.04% |
79,100 |
2010/4/13 |
1,619 |
1,622 |
1,602 |
1,619 |
+0.31% |
71,000 |
2010/4/12 |
1,623 |
1,642 |
1,614 |
1,614 |
+0.56% |
43,600 |
2010/4/9 |
1,650 |
1,650 |
1,599 |
1,605 |
-2.79% |
74,600 |
2010/4/8 |
1,651 |
1,669 |
1,650 |
1,651 |
-1.49% |
41,400 |
2010/4/7 |
1,674 |
1,693 |
1,660 |
1,676 |
+0.06% |
57,400 |
2010/4/6 |
1,710 |
1,710 |
1,670 |
1,675 |
-1.82% |
54,900 |
2010/4/5 |
1,686 |
1,715 |
1,686 |
1,706 |
+2.46% |
39,300 |
2010/4/2 |
1,664 |
1,670 |
1,650 |
1,665 |
+0.79% |
30,400 |
2010/4/1 |
1,630 |
1,662 |
1,630 |
1,652 |
+1.10% |
28,100 |
2010/3/31 |
1,642 |
1,663 |
1,630 |
1,634 |
-0.24% |
42,300 |
2010/3/30 |
1,615 |
1,642 |
1,609 |
1,638 |
+2.44% |
63,200 |
2010/3/29 |
1,606 |
1,619 |
1,589 |
1,599 |
-1.17% |
58,700 |
2010/3/26 |
1,600 |
1,627 |
1,600 |
1,618 |
+2.47% |
213,000 |
2010/3/25 |
1,571 |
1,598 |
1,571 |
1,579 |
+0.45% |
104,100 |
2010/3/24 |
1,565 |
1,588 |
1,562 |
1,572 |
+1.75% |
54,800 |
2010/3/23 |
1,539 |
1,551 |
1,539 |
1,545 |
-0.32% |
22,000 |
2010/3/19 |
1,524 |
1,561 |
1,524 |
1,550 |
+1.71% |
46,000 |
2010/3/18 |
1,561 |
1,567 |
1,524 |
1,524 |
-2.56% |
42,800 |
2010/3/17 |
1,566 |
1,578 |
1,550 |
1,564 |
+0.97% |
40,800 |
2010/3/16 |
1,585 |
1,585 |
1,542 |
1,549 |
-1.21% |
34,200 |
2010/3/15 |
1,532 |
1,583 |
1,532 |
1,568 |
+2.89% |
96,800 |
2010/3/12 |
1,535 |
1,539 |
1,515 |
1,524 |
+0.33% |
58,300 |
2010/3/11 |
1,515 |
1,527 |
1,513 |
1,519 |
+0.73% |
46,500 |
2010/3/10 |
1,489 |
1,515 |
1,489 |
1,508 |
+1.34% |
39,300 |
2010/3/9 |
1,496 |
1,500 |
1,485 |
1,488 |
-0.53% |
27,500 |
2010/3/8 |
1,470 |
1,508 |
1,464 |
1,496 |
+2.26% |
105,300 |
2010/3/5 |
1,447 |
1,468 |
1,447 |
1,463 |
+3.25% |
59,100 |
2010/3/4 |
1,439 |
1,453 |
1,415 |
1,417 |
-0.84% |
57,300 |
2010/3/3 |
1,402 |
1,442 |
1,401 |
1,429 |
+0.56% |
55,800 |
2010/3/2 |
1,407 |
1,430 |
1,407 |
1,421 |
+1.07% |
73,900 |
2010/3/1 |
1,400 |
1,409 |
1,384 |
1,406 |
+1.08% |
46,100 |
2010/2/26 |
1,400 |
1,416 |
1,391 |
1,391 |
-0.93% |
53,900 |
2010/2/25 |
1,404 |
1,425 |
1,393 |
1,404 |
+0.29% |
81,300 |
2010/2/24 |
1,416 |
1,416 |
1,392 |
1,400 |
-3.11% |
134,100 |
2010/2/23 |
1,455 |
1,460 |
1,423 |
1,445 |
-0.62% |
68,500 |
2010/2/22 |
1,415 |
1,457 |
1,415 |
1,454 |
+3.56% |
114,100 |
2010/2/19 |
1,404 |
1,434 |
1,401 |
1,404 |
+0.00% |
105,200 |
2010/2/18 |
1,407 |
1,420 |
1,402 |
1,404 |
+0.14% |
100,500 |
2010/2/17 |
1,366 |
1,403 |
1,357 |
1,402 |
+4.39% |
117,100 |
2010/2/16 |
1,335 |
1,350 |
1,335 |
1,343 |
+1.21% |
84,700 |
2010/2/15 |
1,340 |
1,355 |
1,326 |
1,327 |
-1.48% |
168,900 |
2010/2/12 |
1,321 |
1,365 |
1,321 |
1,347 |
-0.07% |
165,500 |
2010/2/10 |
1,334 |
1,356 |
1,334 |
1,348 |
+1.51% |
173,500 |
2010/2/9 |
1,298 |
1,330 |
1,297 |
1,328 |
+8.14% |
686,100 |
2010/2/8 |
1,250 |
1,250 |
1,201 |
1,228 |
-2.38% |
29,200 |
2010/2/5 |
1,267 |
1,267 |
1,248 |
1,258 |
-0.79% |
52,500 |
2010/2/4 |
1,260 |
1,268 |
1,248 |
1,268 |
+1.36% |
51,300 |
2010/2/3 |
1,244 |
1,266 |
1,238 |
1,251 |
+2.37% |
49,900 |
2010/2/2 |
1,227 |
1,227 |
1,200 |
1,222 |
+0.91% |
33,800 |
2010/2/1 |
1,210 |
1,213 |
1,185 |
1,211 |
-1.14% |
31,200 |
2010/1/29 |
1,244 |
1,244 |
1,222 |
1,225 |
-1.61% |
30,100 |
2010/1/28 |
1,216 |
1,247 |
1,216 |
1,245 |
+1.06% |
59,400 |
2010/1/27 |
1,235 |
1,244 |
1,218 |
1,232 |
-1.20% |
59,200 |
2010/1/26 |
1,221 |
1,273 |
1,221 |
1,247 |
+1.14% |
123,800 |
2010/1/25 |
1,180 |
1,250 |
1,178 |
1,233 |
+4.49% |
73,200 |
2010/1/22 |
1,184 |
1,186 |
1,144 |
1,180 |
-1.99% |
36,600 |
2010/1/21 |
1,186 |
1,207 |
1,186 |
1,204 |
+0.50% |
24,000 |
2010/1/20 |
1,215 |
1,219 |
1,196 |
1,198 |
-1.32% |
27,400 |
2010/1/19 |
1,218 |
1,219 |
1,203 |
1,214 |
+0.58% |
34,000 |
2010/1/18 |
1,222 |
1,230 |
1,200 |
1,207 |
-1.07% |
51,900 |
2010/1/15 |
1,200 |
1,222 |
1,194 |
1,220 |
+2.09% |
68,700 |
2010/1/14 |
1,205 |
1,205 |
1,180 |
1,195 |
+0.08% |
36,500 |
2010/1/13 |
1,185 |
1,209 |
1,185 |
1,194 |
-1.08% |
36,000 |
2010/1/12 |
1,171 |
1,209 |
1,167 |
1,207 |
+4.41% |
83,200 |
2010/1/8 |
1,175 |
1,184 |
1,156 |
1,156 |
-1.53% |
33,500 |
2010/1/7 |
1,175 |
1,179 |
1,173 |
1,174 |
+0.51% |
18,900 |
2010/1/6 |
1,164 |
1,168 |
1,157 |
1,168 |
-0.51% |
38,300 |
2010/1/5 |
1,196 |
1,197 |
1,165 |
1,174 |
-2.00% |
54,200 |
2010/1/4 |
1,218 |
1,233 |
1,196 |
1,198 |
-1.80% |
19,900 |
2009/12/30 |
1,212 |
1,220 |
1,197 |
1,220 |
+0.99% |
15,700 |
2009/12/29 |
1,219 |
1,229 |
1,201 |
1,208 |
-0.49% |
24,200 |
2009/12/28 |
1,219 |
1,231 |
1,191 |
1,214 |
-2.33% |
52,100 |
2009/12/25 |
1,263 |
1,263 |
1,240 |
1,243 |
-1.43% |
23,400 |
2009/12/24 |
1,240 |
1,261 |
1,238 |
1,261 |
+1.69% |
55,800 |
2009/12/22 |
1,228 |
1,246 |
1,220 |
1,240 |
+2.48% |
33,600 |
2009/12/21 |
1,198 |
1,216 |
1,192 |
1,210 |
+0.83% |
27,000 |
2009/12/18 |
1,186 |
1,203 |
1,180 |
1,200 |
+1.18% |
33,600 |
2009/12/17 |
1,166 |
1,193 |
1,166 |
1,186 |
+0.34% |
27,000 |
2009/12/16 |
1,163 |
1,190 |
1,163 |
1,182 |
+1.72% |
25,700 |
2009/12/15 |
1,158 |
1,169 |
1,130 |
1,162 |
-0.60% |
25,500 |
2009/12/14 |
1,179 |
1,179 |
1,151 |
1,169 |
-0.76% |
16,800 |
2009/12/11 |
1,184 |
1,184 |
1,143 |
1,178 |
+0.08% |
55,800 |
2009/12/10 |
1,199 |
1,199 |
1,163 |
1,177 |
+0.86% |
52,900 |
2009/12/9 |
1,134 |
1,176 |
1,132 |
1,167 |
+1.13% |
28,100 |
2009/12/8 |
1,130 |
1,170 |
1,121 |
1,154 |
+0.35% |
50,300 |
2009/12/7 |
1,150 |
1,156 |
1,142 |
1,150 |
+3.42% |
52,100 |
2009/12/4 |
1,104 |
1,128 |
1,061 |
1,112 |
+1.55% |
66,300 |
2009/12/3 |
1,047 |
1,100 |
1,026 |
1,095 |
+6.62% |
76,600 |
2009/12/2 |
1,031 |
1,042 |
1,015 |
1,027 |
-0.39% |
74,300 |
2009/12/1 |
1,033 |
1,033 |
992 |
1,031 |
+1.78% |
43,100 |
2009/11/30 |
983 |
1,040 |
976 |
1,013 |
+4.00% |
60,300 |
2009/11/27 |
1,001 |
1,008 |
969 |
974 |
-4.60% |
61,500 |
2009/11/26 |
1,043 |
1,045 |
1,008 |
1,021 |
-3.22% |
45,600 |
2009/11/25 |
1,050 |
1,060 |
1,032 |
1,055 |
+1.05% |
36,800 |
2009/11/24 |
1,072 |
1,073 |
1,037 |
1,044 |
-2.52% |
28,800 |
2009/11/20 |
1,062 |
1,076 |
1,032 |
1,071 |
-0.37% |
86,600 |
2009/11/19 |
1,069 |
1,086 |
1,056 |
1,075 |
+0.66% |
29,100 |
2009/11/18 |
1,080 |
1,095 |
1,060 |
1,068 |
-2.02% |
46,400 |
2009/11/17 |
1,106 |
1,120 |
1,069 |
1,090 |
-1.62% |
50,500 |
2009/11/16 |
1,092 |
1,120 |
1,080 |
1,108 |
+1.37% |
51,100 |
2009/11/13 |
1,110 |
1,110 |
1,071 |
1,093 |
-2.32% |
45,900 |
2009/11/12 |
1,136 |
1,138 |
1,112 |
1,119 |
-0.53% |
21,700 |
2009/11/11 |
1,132 |
1,142 |
1,118 |
1,125 |
-0.97% |
30,800 |
2009/11/10 |
1,144 |
1,163 |
1,130 |
1,136 |
-1.13% |
31,000 |
2009/11/9 |
1,164 |
1,164 |
1,143 |
1,149 |
-0.09% |
41,800 |
2009/11/6 |
1,162 |
1,165 |
1,145 |
1,150 |
-2.04% |
24,100 |
2009/11/5 |
1,179 |
1,179 |
1,151 |
1,174 |
-0.25% |
30,600 |
2009/11/4 |
1,162 |
1,192 |
1,154 |
1,177 |
+0.34% |
29,400 |
2009/11/2 |
1,187 |
1,187 |
1,159 |
1,173 |
-1.18% |
32,600 |
2009/10/30 |
1,189 |
1,203 |
1,175 |
1,187 |
+1.45% |
54,200 |
2009/10/29 |
1,175 |
1,194 |
1,167 |
1,170 |
-2.17% |
58,000 |
2009/10/28 |
1,199 |
1,208 |
1,180 |
1,196 |
+0.76% |
49,900 |
2009/10/27 |
1,240 |
1,240 |
1,180 |
1,187 |
-5.19% |
103,000 |
2009/10/26 |
1,228 |
1,253 |
1,224 |
1,252 |
+1.54% |
79,300 |
|