日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/4/24 |
7,420 |
7,420 |
7,420 |
7,420 |
+0.27% |
60 |
2015/4/22 |
7,540 |
7,540 |
7,400 |
7,400 |
-1.99% |
20 |
2015/4/21 |
7,500 |
7,550 |
7,500 |
7,550 |
+0.94% |
310 |
2015/4/20 |
7,500 |
7,500 |
7,350 |
7,480 |
-1.58% |
1,710 |
2015/4/17 |
7,600 |
7,600 |
7,600 |
7,600 |
+0.66% |
10 |
2015/4/16 |
7,570 |
7,570 |
7,550 |
7,550 |
+1.07% |
100 |
2015/4/15 |
7,440 |
7,470 |
7,440 |
7,470 |
+0.54% |
2,410 |
2015/4/14 |
7,420 |
7,430 |
7,420 |
7,430 |
+0.00% |
50 |
2015/4/13 |
7,360 |
7,430 |
7,350 |
7,430 |
+0.81% |
1,040 |
2015/4/10 |
7,350 |
7,390 |
7,350 |
7,370 |
+2.50% |
150 |
2015/4/9 |
7,330 |
7,330 |
7,190 |
7,190 |
-0.96% |
930 |
2015/4/8 |
7,260 |
7,300 |
7,260 |
7,260 |
+0.69% |
330 |
2015/4/7 |
7,170 |
7,210 |
7,160 |
7,210 |
+3.00% |
190 |
2015/4/6 |
7,000 |
7,000 |
6,960 |
7,000 |
+2.79% |
370 |
2015/4/3 |
7,170 |
7,170 |
6,550 |
6,810 |
-3.81% |
1,550 |
2015/4/2 |
7,110 |
7,120 |
7,060 |
7,080 |
-0.42% |
3,720 |
2015/4/1 |
7,210 |
7,210 |
7,030 |
7,110 |
-1.93% |
6,330 |
2015/3/31 |
7,220 |
7,250 |
7,220 |
7,250 |
+3.13% |
240 |
2015/3/30 |
7,020 |
7,050 |
7,020 |
7,030 |
-0.28% |
520 |
2015/3/27 |
6,330 |
7,050 |
6,330 |
7,050 |
-0.28% |
2,560 |
2015/3/26 |
7,060 |
7,100 |
7,040 |
7,070 |
-1.53% |
530 |
2015/3/25 |
7,250 |
7,250 |
7,180 |
7,180 |
-0.97% |
130 |
2015/3/24 |
7,250 |
7,250 |
7,250 |
7,250 |
-1.89% |
20 |
2015/3/20 |
7,320 |
7,390 |
7,320 |
7,390 |
-0.14% |
530 |
2015/3/19 |
7,400 |
7,400 |
7,400 |
7,400 |
-0.13% |
20 |
2015/3/18 |
7,410 |
7,410 |
7,410 |
7,410 |
-0.40% |
10 |
2015/3/16 |
7,440 |
7,440 |
7,440 |
7,440 |
-0.13% |
10 |
2015/3/13 |
7,450 |
7,450 |
7,450 |
7,450 |
+2.05% |
10 |
2015/3/11 |
7,300 |
7,300 |
7,300 |
7,300 |
-1.35% |
10 |
2015/3/10 |
7,400 |
7,400 |
7,400 |
7,400 |
+0.00% |
20 |
2015/3/5 |
7,400 |
7,400 |
7,400 |
7,400 |
+1.23% |
50 |
2015/3/3 |
7,310 |
7,310 |
7,310 |
7,310 |
+0.55% |
10 |
2015/2/27 |
6,970 |
7,390 |
6,970 |
7,270 |
+0.97% |
880 |
2015/2/26 |
7,200 |
7,200 |
7,200 |
7,200 |
+3.00% |
10 |
2015/2/24 |
6,990 |
6,990 |
6,990 |
6,990 |
-0.99% |
10 |
2015/2/23 |
7,180 |
7,180 |
7,060 |
7,060 |
+0.86% |
60 |
2015/2/19 |
7,060 |
7,060 |
7,000 |
7,000 |
-1.55% |
20 |
2015/2/18 |
7,110 |
7,110 |
7,110 |
7,110 |
+1.72% |
10 |
2015/2/17 |
6,990 |
6,990 |
6,990 |
6,990 |
+0.00% |
10 |
2015/2/16 |
6,990 |
6,990 |
6,990 |
6,990 |
-1.27% |
50 |
2015/2/13 |
7,080 |
7,080 |
7,080 |
7,080 |
+1.87% |
20 |
2015/2/12 |
6,950 |
6,950 |
6,950 |
6,950 |
+2.36% |
10 |
2015/2/9 |
6,790 |
6,800 |
6,790 |
6,790 |
+4.30% |
30 |
2015/2/5 |
6,510 |
6,510 |
6,510 |
6,510 |
+1.09% |
30 |
2015/2/2 |
6,390 |
6,440 |
6,390 |
6,440 |
-0.62% |
90 |
2015/1/29 |
6,470 |
6,520 |
6,470 |
6,480 |
-3.71% |
80 |
2015/1/28 |
6,730 |
6,730 |
6,730 |
6,730 |
+4.67% |
10 |
2015/1/16 |
6,430 |
6,430 |
6,430 |
6,430 |
-4.60% |
10 |
2015/1/15 |
6,730 |
6,740 |
6,730 |
6,740 |
-9.04% |
30 |
2015/1/5 |
7,410 |
7,410 |
7,410 |
7,410 |
-1.59% |
10 |
2014/12/30 |
6,880 |
7,530 |
6,880 |
7,530 |
+0.94% |
500 |
2014/12/29 |
7,470 |
7,470 |
7,460 |
7,460 |
-1.84% |
120 |
2014/12/24 |
7,480 |
7,600 |
7,470 |
7,600 |
+9.51% |
270 |
2014/12/16 |
6,940 |
6,940 |
6,940 |
6,940 |
-2.66% |
10 |
2014/12/15 |
7,130 |
7,130 |
7,130 |
7,130 |
-5.06% |
10 |
2014/12/9 |
7,510 |
7,510 |
7,510 |
7,510 |
-0.79% |
10 |
2014/12/8 |
7,570 |
7,570 |
7,570 |
7,570 |
+2.85% |
10 |
2014/12/5 |
7,360 |
7,360 |
7,360 |
7,360 |
+0.82% |
50 |
2014/12/3 |
7,350 |
7,350 |
7,300 |
7,300 |
+2.82% |
60 |
2014/11/27 |
7,100 |
7,100 |
7,100 |
7,100 |
-1.39% |
110 |
2014/11/20 |
7,200 |
7,200 |
7,200 |
7,200 |
+3.15% |
100 |
2014/11/18 |
6,980 |
6,980 |
6,980 |
6,980 |
+0.87% |
60 |
2014/11/17 |
6,920 |
6,920 |
6,920 |
6,920 |
-1.84% |
10,000 |
2014/11/6 |
6,990 |
7,050 |
6,990 |
7,050 |
+4.14% |
20 |
2014/11/5 |
6,770 |
6,770 |
6,770 |
6,770 |
-0.44% |
50 |
2014/11/4 |
6,800 |
6,800 |
6,800 |
6,800 |
+7.42% |
50 |
2014/10/31 |
6,420 |
6,420 |
6,330 |
6,330 |
-0.16% |
1,140 |
2014/10/30 |
6,340 |
6,340 |
6,340 |
6,340 |
+0.79% |
740 |
2014/10/29 |
6,390 |
6,390 |
6,290 |
6,290 |
+2.95% |
1,080 |
2014/10/23 |
6,110 |
6,110 |
6,110 |
6,110 |
-3.17% |
450 |
2014/10/15 |
6,310 |
6,310 |
6,310 |
6,310 |
-3.66% |
20 |
2014/9/29 |
6,650 |
6,650 |
6,550 |
6,550 |
-1.06% |
180 |
2014/9/25 |
6,620 |
6,620 |
6,620 |
6,620 |
+4.75% |
20 |
2014/9/22 |
6,660 |
6,660 |
6,320 |
6,320 |
-4.96% |
150 |
2014/9/19 |
6,630 |
6,650 |
6,630 |
6,650 |
+4.56% |
310 |
2014/9/16 |
6,360 |
6,360 |
6,360 |
6,360 |
+3.41% |
30 |
2014/9/2 |
6,350 |
6,350 |
6,150 |
6,150 |
-0.49% |
560 |
2014/8/29 |
6,180 |
6,180 |
6,180 |
6,180 |
-1.12% |
10 |
2014/8/28 |
6,150 |
6,250 |
6,150 |
6,250 |
+1.63% |
580 |
2014/8/27 |
6,150 |
6,150 |
6,150 |
6,150 |
-0.65% |
700 |
2014/8/22 |
6,040 |
6,190 |
6,040 |
6,190 |
+0.81% |
130 |
2014/8/21 |
6,040 |
6,140 |
6,040 |
6,140 |
+0.00% |
140 |
2014/8/20 |
5,900 |
6,140 |
5,900 |
6,140 |
-0.16% |
130 |
2014/8/19 |
6,000 |
6,150 |
6,000 |
6,150 |
-0.81% |
20 |
2014/8/15 |
6,000 |
6,200 |
6,000 |
6,200 |
+12.93% |
30 |
2014/8/11 |
5,490 |
5,490 |
5,490 |
5,490 |
-6.95% |
10 |
2014/8/4 |
5,900 |
5,900 |
5,900 |
5,900 |
-0.17% |
10 |
2014/7/30 |
5,910 |
5,910 |
5,910 |
5,910 |
-5.29% |
10 |
2014/7/29 |
5,990 |
6,240 |
5,990 |
6,240 |
+5.58% |
30 |
2014/7/25 |
5,910 |
5,910 |
5,910 |
5,910 |
-3.75% |
10 |
2014/7/23 |
5,900 |
6,140 |
5,900 |
6,140 |
+5.86% |
40 |
2014/7/22 |
5,800 |
5,800 |
5,800 |
5,800 |
-2.36% |
10 |
2014/7/18 |
5,940 |
5,940 |
5,940 |
5,940 |
+2.24% |
10 |
2014/7/17 |
5,850 |
5,850 |
5,810 |
5,810 |
-2.19% |
510 |
2014/7/15 |
5,940 |
5,940 |
5,940 |
5,940 |
+2.95% |
10 |
2014/7/8 |
5,700 |
5,770 |
5,700 |
5,770 |
+3.59% |
20 |
2014/7/7 |
5,930 |
5,930 |
5,570 |
5,570 |
-8.54% |
1,510 |
2014/7/2 |
5,890 |
6,090 |
5,890 |
6,090 |
+4.46% |
510 |
2014/6/27 |
5,900 |
5,900 |
5,830 |
5,830 |
-2.83% |
20 |
2014/6/18 |
5,800 |
6,000 |
5,800 |
6,000 |
+3.45% |
60 |
2014/6/13 |
5,800 |
5,800 |
5,800 |
5,800 |
-3.33% |
10 |
2014/6/10 |
5,740 |
6,000 |
5,740 |
6,000 |
+5.26% |
110 |
2014/6/9 |
5,800 |
5,800 |
5,700 |
5,700 |
+0.00% |
390 |
2014/6/6 |
5,700 |
5,700 |
5,700 |
5,700 |
+1.60% |
10 |
2014/6/5 |
5,610 |
5,610 |
5,610 |
5,610 |
+2.75% |
30 |
2014/6/4 |
5,460 |
5,460 |
5,460 |
5,460 |
-3.53% |
10 |
2014/6/2 |
5,660 |
5,660 |
5,660 |
5,660 |
+0.71% |
180 |
2014/5/29 |
5,620 |
5,620 |
5,620 |
5,620 |
+0.36% |
100 |
2014/5/28 |
5,550 |
5,600 |
5,550 |
5,600 |
+2.00% |
50 |
2014/5/22 |
5,490 |
5,490 |
5,490 |
5,490 |
+0.37% |
20 |
2014/5/21 |
5,470 |
5,470 |
5,470 |
5,470 |
+0.00% |
10 |
2014/5/20 |
5,470 |
5,470 |
5,470 |
5,470 |
+1.30% |
20 |
2014/5/16 |
5,400 |
5,400 |
5,400 |
5,400 |
-3.40% |
10 |
2014/5/13 |
5,580 |
5,590 |
5,580 |
5,590 |
+1.64% |
20 |
2014/5/12 |
5,500 |
5,500 |
5,500 |
5,500 |
-0.18% |
10 |
2014/5/9 |
5,510 |
5,510 |
5,510 |
5,510 |
+0.00% |
10 |
2014/5/8 |
5,510 |
5,510 |
5,510 |
5,510 |
+3.96% |
10 |
2014/5/7 |
5,600 |
5,600 |
5,300 |
5,300 |
-5.36% |
680 |
2014/5/2 |
5,600 |
5,600 |
5,600 |
5,600 |
-2.27% |
180 |
2014/5/1 |
5,730 |
5,730 |
5,730 |
5,730 |
-1.21% |
10 |
2014/4/14 |
5,800 |
5,800 |
5,800 |
5,800 |
-3.17% |
10 |
2014/4/11 |
5,990 |
5,990 |
5,990 |
5,990 |
-0.17% |
10 |
2014/4/9 |
6,000 |
6,000 |
6,000 |
6,000 |
-1.32% |
10 |
|