日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/7 |
994 |
995 |
994 |
995 |
+0.20% |
10,700 |
2016/3/4 |
993 |
994 |
993 |
993 |
+0.00% |
7,800 |
2016/3/3 |
993 |
995 |
993 |
993 |
+0.00% |
8,100 |
2016/3/2 |
993 |
994 |
992 |
993 |
-0.10% |
12,200 |
2016/3/1 |
995 |
995 |
993 |
994 |
-0.10% |
26,600 |
2016/2/29 |
995 |
995 |
994 |
995 |
+0.00% |
9,000 |
2016/2/26 |
995 |
995 |
994 |
995 |
+0.10% |
5,000 |
2016/2/25 |
994 |
994 |
994 |
994 |
+0.00% |
3,600 |
2016/2/24 |
993 |
995 |
993 |
994 |
+0.10% |
9,800 |
2016/2/23 |
992 |
993 |
992 |
993 |
+0.10% |
12,000 |
2016/2/22 |
992 |
993 |
992 |
992 |
+0.00% |
16,300 |
2016/2/19 |
992 |
992 |
991 |
992 |
+0.10% |
2,900 |
2016/2/18 |
991 |
991 |
991 |
991 |
+0.10% |
2,900 |
2016/2/17 |
991 |
991 |
990 |
990 |
-0.10% |
800 |
2016/2/16 |
991 |
992 |
991 |
991 |
+0.00% |
1,700 |
2016/2/15 |
991 |
991 |
991 |
991 |
+0.10% |
800 |
2016/2/12 |
991 |
991 |
990 |
990 |
-0.10% |
3,300 |
2016/2/10 |
992 |
992 |
991 |
991 |
-0.10% |
4,400 |
2016/2/9 |
992 |
993 |
992 |
992 |
+0.00% |
2,900 |
2016/2/8 |
992 |
992 |
992 |
992 |
+0.00% |
3,600 |
2016/2/5 |
992 |
992 |
992 |
992 |
+0.00% |
1,000 |
2016/2/4 |
992 |
992 |
992 |
992 |
+0.00% |
500 |
2016/2/3 |
992 |
993 |
992 |
992 |
-0.10% |
2,700 |
2016/2/2 |
993 |
994 |
993 |
993 |
+0.10% |
1,800 |
2016/2/1 |
992 |
993 |
992 |
992 |
+0.00% |
2,100 |
2016/1/29 |
994 |
994 |
992 |
992 |
+0.10% |
1,200 |
2016/1/28 |
990 |
993 |
990 |
991 |
-0.20% |
6,900 |
2016/1/27 |
992 |
993 |
990 |
993 |
+0.20% |
1,600 |
2016/1/26 |
990 |
991 |
989 |
991 |
+0.10% |
3,400 |
2016/1/25 |
990 |
991 |
989 |
990 |
+0.00% |
3,600 |
2016/1/22 |
991 |
992 |
990 |
990 |
+0.00% |
1,200 |
2016/1/21 |
993 |
993 |
990 |
990 |
-0.40% |
3,000 |
2016/1/20 |
991 |
994 |
991 |
994 |
+0.40% |
6,000 |
2016/1/19 |
989 |
990 |
989 |
990 |
+0.00% |
9,300 |
2016/1/18 |
989 |
991 |
989 |
990 |
+0.00% |
24,000 |
2016/1/15 |
991 |
991 |
989 |
990 |
-0.20% |
19,700 |
2016/1/14 |
993 |
997 |
989 |
992 |
-0.70% |
13,600 |
2016/1/13 |
995 |
1,000 |
995 |
999 |
+0.30% |
19,600 |
2016/1/12 |
1,000 |
1,000 |
991 |
996 |
-0.50% |
24,100 |
2016/1/8 |
1,001 |
1,001 |
1,001 |
1,001 |
-0.10% |
15,600 |
2016/1/7 |
1,001 |
1,003 |
1,001 |
1,002 |
+0.10% |
83,000 |
2016/1/6 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.00% |
63,900 |
2016/1/5 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.00% |
52,600 |
2016/1/4 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.00% |
146,700 |
2015/12/30 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.00% |
15,500 |
2015/12/29 |
1,002 |
1,003 |
1,001 |
1,001 |
-0.10% |
31,800 |
2015/12/28 |
1,002 |
1,003 |
1,002 |
1,002 |
-0.10% |
79,100 |
2015/12/25 |
1,001 |
1,003 |
1,001 |
1,003 |
+0.20% |
95,700 |
2015/12/24 |
1,001 |
1,003 |
1,001 |
1,001 |
+0.00% |
66,400 |
2015/12/22 |
1,002 |
1,003 |
1,001 |
1,001 |
-0.10% |
72,100 |
2015/12/21 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
24,800 |
2015/12/18 |
1,003 |
1,003 |
1,002 |
1,002 |
-0.10% |
58,400 |
2015/12/17 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
10,600 |
2015/12/16 |
1,002 |
1,003 |
1,002 |
1,003 |
+0.10% |
59,500 |
2015/12/15 |
1,002 |
1,004 |
1,002 |
1,002 |
+0.00% |
147,300 |
2015/12/14 |
1,001 |
1,002 |
1,001 |
1,002 |
+0.10% |
29,300 |
2015/12/11 |
1,002 |
1,002 |
1,001 |
1,001 |
+0.00% |
28,400 |
2015/12/10 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.00% |
24,500 |
2015/12/9 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.00% |
39,900 |
2015/12/8 |
1,001 |
1,002 |
1,001 |
1,001 |
-0.10% |
28,400 |
2015/12/7 |
1,001 |
1,002 |
1,001 |
1,002 |
+0.10% |
78,600 |
2015/12/4 |
1,002 |
1,002 |
1,001 |
1,001 |
-0.10% |
52,800 |
2015/12/3 |
1,001 |
1,002 |
1,001 |
1,002 |
+0.10% |
31,300 |
2015/12/2 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.10% |
56,000 |
2015/11/30 |
1,001 |
1,002 |
1,000 |
1,000 |
+1.11% |
359,600 |
2015/11/27 |
989 |
989 |
989 |
989 |
+17.88% |
30,300 |
2015/11/26 |
840 |
840 |
830 |
839 |
+0.84% |
8,300 |
2015/11/25 |
836 |
840 |
832 |
832 |
-0.48% |
3,600 |
2015/11/24 |
840 |
847 |
834 |
836 |
+0.24% |
5,800 |
2015/11/20 |
840 |
840 |
822 |
834 |
+0.72% |
4,100 |
2015/11/19 |
845 |
845 |
819 |
828 |
-1.78% |
9,900 |
2015/11/18 |
839 |
843 |
836 |
843 |
+0.84% |
1,900 |
2015/11/17 |
840 |
840 |
836 |
836 |
+0.00% |
800 |
2015/11/16 |
830 |
836 |
830 |
836 |
-1.07% |
2,000 |
2015/11/13 |
846 |
850 |
830 |
845 |
-0.12% |
3,800 |
2015/11/12 |
849 |
855 |
841 |
846 |
-0.47% |
9,700 |
2015/11/11 |
829 |
852 |
825 |
850 |
+3.41% |
16,400 |
2015/11/10 |
818 |
836 |
816 |
822 |
+0.49% |
7,900 |
2015/11/9 |
815 |
818 |
807 |
818 |
+0.12% |
2,900 |
2015/11/6 |
802 |
818 |
801 |
817 |
+1.87% |
2,700 |
2015/11/5 |
815 |
829 |
801 |
802 |
-1.60% |
8,000 |
2015/11/4 |
825 |
844 |
810 |
815 |
-0.49% |
6,200 |
2015/11/2 |
815 |
820 |
810 |
819 |
+0.99% |
2,100 |
2015/10/30 |
813 |
828 |
810 |
811 |
-2.17% |
7,100 |
2015/10/29 |
825 |
830 |
797 |
829 |
+1.22% |
9,900 |
2015/10/28 |
815 |
844 |
810 |
819 |
+1.24% |
8,200 |
2015/10/27 |
792 |
810 |
790 |
809 |
+2.41% |
3,400 |
2015/10/26 |
776 |
790 |
776 |
790 |
+1.67% |
4,000 |
2015/10/23 |
770 |
781 |
770 |
777 |
+1.17% |
6,800 |
2015/10/22 |
770 |
775 |
768 |
768 |
-0.90% |
1,600 |
2015/10/21 |
775 |
775 |
775 |
775 |
+0.00% |
500 |
2015/10/20 |
770 |
775 |
760 |
775 |
+0.65% |
2,100 |
2015/10/19 |
774 |
774 |
750 |
770 |
+2.67% |
1,300 |
2015/10/16 |
762 |
775 |
743 |
750 |
-1.19% |
9,300 |
2015/10/15 |
765 |
766 |
759 |
759 |
-0.78% |
400 |
2015/10/14 |
760 |
766 |
757 |
765 |
-0.26% |
2,200 |
2015/10/13 |
766 |
768 |
756 |
767 |
+1.05% |
4,200 |
2015/10/9 |
756 |
759 |
750 |
759 |
+1.20% |
5,100 |
2015/10/8 |
751 |
759 |
750 |
750 |
-0.27% |
17,800 |
2015/10/7 |
755 |
755 |
748 |
752 |
-0.40% |
1,700 |
2015/10/6 |
749 |
755 |
746 |
755 |
+2.44% |
4,100 |
2015/10/5 |
745 |
745 |
737 |
737 |
+0.82% |
1,600 |
2015/10/2 |
755 |
755 |
720 |
731 |
-1.88% |
4,100 |
2015/9/30 |
742 |
755 |
740 |
745 |
-0.80% |
5,100 |
2015/9/29 |
755 |
756 |
740 |
751 |
-2.34% |
3,400 |
2015/9/28 |
750 |
770 |
750 |
769 |
+3.08% |
1,700 |
2015/9/25 |
749 |
750 |
746 |
746 |
-0.13% |
1,900 |
2015/9/24 |
758 |
758 |
740 |
747 |
-1.71% |
3,400 |
2015/9/18 |
762 |
763 |
751 |
760 |
-0.26% |
1,700 |
2015/9/17 |
770 |
771 |
751 |
762 |
-1.04% |
4,200 |
2015/9/16 |
774 |
774 |
770 |
770 |
-0.52% |
1,400 |
2015/9/15 |
775 |
776 |
771 |
774 |
-0.13% |
2,200 |
2015/9/14 |
776 |
776 |
773 |
775 |
-0.13% |
1,400 |
2015/9/11 |
770 |
777 |
770 |
776 |
+0.00% |
2,200 |
2015/9/10 |
776 |
776 |
776 |
776 |
+1.44% |
1,900 |
2015/9/9 |
765 |
777 |
757 |
765 |
+2.27% |
2,100 |
2015/9/8 |
770 |
770 |
748 |
748 |
-4.10% |
3,600 |
2015/9/7 |
780 |
788 |
768 |
780 |
-2.50% |
4,700 |
2015/9/4 |
815 |
815 |
800 |
800 |
-3.50% |
2,400 |
2015/9/3 |
817 |
830 |
815 |
829 |
+1.47% |
1,000 |
2015/9/2 |
820 |
845 |
801 |
817 |
-1.57% |
2,800 |
2015/9/1 |
850 |
850 |
830 |
830 |
-2.35% |
2,800 |
2015/8/31 |
838 |
850 |
823 |
850 |
+4.29% |
8,900 |
|