日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/12/25 |
999 |
1,002 |
999 |
1,000 |
-0.10% |
20,300 |
2014/12/24 |
998 |
1,001 |
990 |
1,001 |
+0.30% |
5,400 |
2014/12/22 |
1,001 |
1,001 |
997 |
998 |
-0.20% |
1,900 |
2014/12/19 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.20% |
1,800 |
2014/12/18 |
1,001 |
1,003 |
1,001 |
1,002 |
+0.10% |
8,000 |
2014/12/17 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.10% |
7,800 |
2014/12/16 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
6,300 |
2014/12/15 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.20% |
3,200 |
2014/12/12 |
1,000 |
1,002 |
1,000 |
1,002 |
+0.20% |
4,800 |
2014/12/11 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
2,000 |
2014/12/10 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
1,700 |
2014/12/9 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
3,100 |
2014/12/8 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
3,500 |
2014/12/5 |
1,001 |
1,002 |
1,001 |
1,001 |
+0.10% |
7,400 |
2014/12/4 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
8,100 |
2014/12/3 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
9,500 |
2014/12/2 |
1,000 |
1,001 |
1,000 |
1,001 |
+0.10% |
5,100 |
2014/12/1 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
7,400 |
2014/11/28 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.10% |
2,000 |
2014/11/27 |
999 |
999 |
999 |
999 |
+0.00% |
2,200 |
2014/11/26 |
999 |
999 |
999 |
999 |
+0.00% |
500 |
2014/11/25 |
999 |
999 |
999 |
999 |
+0.00% |
2,000 |
2014/11/21 |
999 |
999 |
999 |
999 |
+0.00% |
300 |
2014/11/20 |
999 |
999 |
999 |
999 |
+0.00% |
5,300 |
2014/11/19 |
1,000 |
1,000 |
999 |
999 |
+0.00% |
2,900 |
2014/11/18 |
999 |
999 |
999 |
999 |
-0.10% |
200 |
2014/11/17 |
1,000 |
1,001 |
999 |
1,000 |
-0.10% |
9,200 |
2014/11/14 |
999 |
1,001 |
999 |
1,001 |
+0.20% |
2,100 |
2014/11/13 |
999 |
1,001 |
999 |
999 |
-0.10% |
1,200 |
2014/11/12 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.10% |
2,700 |
2014/11/11 |
999 |
1,000 |
999 |
999 |
-0.10% |
2,200 |
2014/11/10 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
300 |
2014/11/7 |
999 |
1,000 |
999 |
1,000 |
+0.00% |
600 |
2014/11/6 |
1,000 |
1,001 |
999 |
1,000 |
+0.00% |
4,600 |
2014/11/5 |
1,000 |
1,001 |
999 |
1,000 |
+0.00% |
2,700 |
2014/11/4 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
8,900 |
2014/10/31 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
3,600 |
2014/10/30 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
1,900 |
2014/10/29 |
1,000 |
1,001 |
1,000 |
1,001 |
+0.10% |
2,300 |
2014/10/28 |
1,000 |
1,001 |
1,000 |
1,000 |
-0.20% |
1,300 |
2014/10/27 |
1,000 |
1,002 |
1,000 |
1,002 |
+0.20% |
200 |
2014/10/24 |
1,002 |
1,003 |
1,000 |
1,000 |
+0.00% |
400 |
2014/10/23 |
1,000 |
1,003 |
1,000 |
1,000 |
-0.30% |
2,300 |
2014/10/22 |
1,003 |
1,003 |
1,000 |
1,003 |
+0.30% |
2,000 |
2014/10/21 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
1,100 |
2014/10/20 |
1,003 |
1,003 |
1,000 |
1,000 |
-0.30% |
1,000 |
2014/10/17 |
999 |
1,003 |
999 |
1,003 |
+0.40% |
17,200 |
2014/10/16 |
1,000 |
1,000 |
990 |
999 |
-0.10% |
7,300 |
2014/10/15 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.30% |
800 |
2014/10/14 |
1,000 |
1,004 |
1,000 |
1,003 |
+0.30% |
14,800 |
2014/10/10 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
1,400 |
2014/10/9 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
500 |
2014/10/8 |
1,000 |
1,001 |
999 |
1,001 |
+0.10% |
15,100 |
2014/10/7 |
1,001 |
1,001 |
1,000 |
1,000 |
-0.10% |
1,000 |
2014/10/6 |
1,002 |
1,002 |
1,000 |
1,001 |
+0.00% |
2,600 |
2014/10/3 |
1,000 |
1,001 |
1,000 |
1,001 |
+0.10% |
5,400 |
2014/10/2 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.30% |
3,400 |
2014/10/1 |
1,001 |
1,003 |
1,000 |
1,003 |
+0.20% |
2,900 |
2014/9/30 |
1,000 |
1,001 |
999 |
1,001 |
+0.20% |
4,800 |
2014/9/29 |
998 |
999 |
998 |
999 |
+0.10% |
7,900 |
2014/9/26 |
999 |
999 |
998 |
998 |
+0.00% |
2,100 |
2014/9/25 |
997 |
999 |
997 |
998 |
+0.10% |
6,500 |
2014/9/24 |
997 |
998 |
997 |
997 |
-0.10% |
19,200 |
2014/9/22 |
996 |
999 |
996 |
998 |
+0.20% |
28,400 |
2014/9/19 |
1,000 |
1,000 |
996 |
996 |
-0.80% |
21,000 |
2014/9/18 |
1,005 |
1,005 |
1,004 |
1,004 |
+0.00% |
29,500 |
2014/9/17 |
1,004 |
1,005 |
1,004 |
1,004 |
+0.10% |
25,700 |
2014/9/16 |
1,005 |
1,005 |
1,003 |
1,003 |
-0.10% |
76,500 |
2014/9/12 |
1,004 |
1,005 |
1,004 |
1,004 |
-0.10% |
23,500 |
2014/9/11 |
1,005 |
1,005 |
1,004 |
1,005 |
+0.10% |
95,000 |
2014/9/10 |
1,004 |
1,005 |
1,004 |
1,004 |
-0.10% |
20,400 |
2014/9/9 |
1,004 |
1,005 |
1,004 |
1,005 |
+0.10% |
38,000 |
2014/9/8 |
1,004 |
1,005 |
1,003 |
1,004 |
+0.10% |
87,600 |
2014/9/5 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
16,600 |
2014/9/4 |
1,004 |
1,004 |
1,003 |
1,003 |
+0.00% |
29,100 |
2014/9/3 |
1,004 |
1,004 |
1,003 |
1,003 |
+0.00% |
27,300 |
2014/9/2 |
1,004 |
1,004 |
1,003 |
1,003 |
+0.00% |
45,400 |
2014/9/1 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.10% |
169,900 |
2014/8/29 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
20,200 |
2014/8/28 |
1,003 |
1,003 |
1,002 |
1,002 |
+0.00% |
51,700 |
2014/8/27 |
1,003 |
1,003 |
1,002 |
1,002 |
+0.00% |
36,900 |
2014/8/26 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
61,300 |
2014/8/25 |
1,002 |
1,003 |
1,001 |
1,002 |
+0.00% |
270,500 |
2014/8/22 |
1,003 |
1,003 |
1,002 |
1,002 |
-0.10% |
46,300 |
2014/8/21 |
1,003 |
1,003 |
1,002 |
1,003 |
+0.10% |
63,000 |
2014/8/20 |
1,003 |
1,003 |
1,002 |
1,002 |
+0.00% |
88,500 |
2014/8/19 |
1,002 |
1,003 |
1,002 |
1,002 |
+0.00% |
407,200 |
2014/8/18 |
1,002 |
1,003 |
1,002 |
1,002 |
-0.10% |
106,200 |
2014/8/15 |
1,003 |
1,003 |
1,002 |
1,003 |
+0.00% |
89,600 |
2014/8/14 |
1,002 |
1,003 |
1,002 |
1,003 |
+0.10% |
112,600 |
2014/8/13 |
1,002 |
1,003 |
1,001 |
1,002 |
+0.10% |
351,100 |
2014/8/12 |
1,002 |
1,002 |
1,001 |
1,001 |
-0.10% |
358,400 |
2014/8/11 |
1,002 |
1,003 |
1,001 |
1,002 |
+15.57% |
1,539,900 |
2014/8/8 |
867 |
867 |
867 |
867 |
+20.92% |
16,600 |
2014/8/7 |
720 |
726 |
708 |
717 |
-0.42% |
13,600 |
2014/8/6 |
705 |
727 |
702 |
720 |
+0.70% |
15,100 |
2014/8/5 |
725 |
729 |
715 |
715 |
-1.92% |
6,800 |
2014/8/4 |
691 |
742 |
690 |
729 |
+4.29% |
38,300 |
2014/8/1 |
711 |
712 |
690 |
699 |
-1.96% |
22,000 |
2014/7/31 |
721 |
725 |
712 |
713 |
-1.25% |
11,600 |
2014/7/30 |
728 |
728 |
709 |
722 |
-0.82% |
23,700 |
2014/7/29 |
721 |
730 |
718 |
728 |
-0.14% |
15,400 |
2014/7/28 |
726 |
735 |
719 |
729 |
-0.95% |
13,300 |
2014/7/25 |
724 |
747 |
724 |
736 |
+1.24% |
10,200 |
2014/7/24 |
724 |
733 |
720 |
727 |
+0.41% |
3,900 |
2014/7/23 |
728 |
737 |
722 |
724 |
-1.50% |
10,900 |
2014/7/22 |
742 |
757 |
729 |
735 |
-0.14% |
14,400 |
2014/7/18 |
730 |
749 |
730 |
736 |
-3.79% |
34,300 |
2014/7/17 |
720 |
827 |
705 |
765 |
+8.66% |
141,200 |
2014/7/16 |
718 |
719 |
701 |
704 |
-1.95% |
31,200 |
2014/7/15 |
727 |
727 |
707 |
718 |
-0.69% |
26,000 |
2014/7/14 |
715 |
732 |
711 |
723 |
-2.95% |
24,800 |
2014/7/11 |
735 |
745 |
718 |
745 |
+0.68% |
24,700 |
2014/7/10 |
751 |
761 |
740 |
740 |
-1.60% |
20,400 |
2014/7/9 |
763 |
770 |
752 |
752 |
-1.31% |
32,100 |
2014/7/8 |
759 |
788 |
759 |
762 |
-1.55% |
28,200 |
2014/7/7 |
784 |
787 |
766 |
774 |
-1.28% |
18,700 |
2014/7/4 |
744 |
796 |
741 |
784 |
+6.52% |
70,000 |
2014/7/3 |
739 |
742 |
728 |
736 |
-0.27% |
16,400 |
2014/7/2 |
751 |
752 |
738 |
738 |
-0.67% |
14,000 |
2014/7/1 |
747 |
762 |
742 |
743 |
-0.27% |
16,200 |
2014/6/30 |
729 |
745 |
729 |
745 |
+1.78% |
19,200 |
2014/6/27 |
752 |
753 |
726 |
732 |
-3.17% |
34,000 |
|