日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/10/26 |
67 |
68 |
67 |
67 |
+0.00% |
456,800 |
2016/10/25 |
67 |
68 |
67 |
67 |
+0.00% |
301,700 |
2016/10/24 |
68 |
68 |
67 |
67 |
-1.47% |
130,300 |
2016/10/21 |
68 |
68 |
67 |
68 |
+1.49% |
340,900 |
2016/10/20 |
67 |
68 |
67 |
67 |
+0.00% |
93,000 |
2016/10/19 |
66 |
68 |
66 |
67 |
+1.52% |
521,100 |
2016/10/18 |
66 |
67 |
65 |
66 |
-1.49% |
244,600 |
2016/10/17 |
66 |
67 |
66 |
67 |
+0.00% |
167,000 |
2016/10/14 |
66 |
67 |
65 |
67 |
+1.52% |
203,900 |
2016/10/13 |
66 |
67 |
65 |
66 |
-1.49% |
477,200 |
2016/10/12 |
67 |
67 |
66 |
67 |
+0.00% |
226,300 |
2016/10/11 |
69 |
69 |
67 |
67 |
-2.90% |
514,200 |
2016/10/7 |
72 |
72 |
68 |
69 |
-4.17% |
843,000 |
2016/10/6 |
72 |
73 |
71 |
72 |
+0.00% |
166,400 |
2016/10/5 |
72 |
73 |
72 |
72 |
+1.41% |
510,000 |
2016/10/4 |
71 |
72 |
71 |
71 |
+0.00% |
142,300 |
2016/10/3 |
70 |
74 |
70 |
71 |
-1.39% |
830,800 |
2016/9/30 |
71 |
72 |
70 |
72 |
+0.00% |
558,100 |
2016/9/29 |
71 |
72 |
70 |
72 |
+1.41% |
312,200 |
2016/9/28 |
71 |
71 |
70 |
71 |
+0.00% |
200,600 |
2016/9/27 |
70 |
72 |
69 |
71 |
+1.43% |
183,000 |
2016/9/26 |
71 |
72 |
70 |
70 |
-1.41% |
123,300 |
2016/9/23 |
70 |
71 |
69 |
71 |
+0.00% |
355,400 |
2016/9/21 |
68 |
71 |
66 |
71 |
+4.41% |
1,503,200 |
2016/9/20 |
67 |
69 |
67 |
68 |
+3.03% |
449,000 |
2016/9/16 |
65 |
67 |
65 |
66 |
+0.00% |
379,500 |
2016/9/15 |
66 |
67 |
65 |
66 |
+0.00% |
195,600 |
2016/9/14 |
66 |
67 |
66 |
66 |
-1.49% |
199,200 |
2016/9/13 |
67 |
68 |
66 |
67 |
+0.00% |
249,800 |
2016/9/12 |
68 |
70 |
67 |
67 |
+0.00% |
1,093,100 |
2016/9/9 |
67 |
68 |
67 |
67 |
-1.47% |
347,200 |
2016/9/8 |
67 |
68 |
66 |
68 |
+1.49% |
183,200 |
2016/9/7 |
67 |
68 |
66 |
67 |
-1.47% |
291,100 |
2016/9/6 |
68 |
68 |
67 |
68 |
+1.49% |
86,700 |
2016/9/5 |
68 |
68 |
67 |
67 |
+0.00% |
156,800 |
2016/9/2 |
67 |
69 |
66 |
67 |
+0.00% |
353,600 |
2016/9/1 |
66 |
68 |
65 |
67 |
+1.52% |
278,800 |
2016/8/31 |
66 |
67 |
65 |
66 |
+0.00% |
328,700 |
2016/8/30 |
66 |
66 |
65 |
66 |
+1.54% |
214,200 |
2016/8/29 |
66 |
67 |
64 |
65 |
+0.00% |
333,200 |
2016/8/26 |
66 |
67 |
65 |
65 |
-2.99% |
326,300 |
2016/8/25 |
69 |
69 |
66 |
67 |
-1.47% |
239,300 |
2016/8/24 |
68 |
69 |
68 |
68 |
+1.49% |
244,200 |
2016/8/23 |
67 |
69 |
67 |
67 |
+0.00% |
468,400 |
2016/8/22 |
67 |
69 |
67 |
67 |
+1.52% |
232,400 |
2016/8/19 |
67 |
67 |
66 |
66 |
+0.00% |
199,100 |
2016/8/18 |
67 |
67 |
66 |
66 |
+0.00% |
377,900 |
2016/8/17 |
67 |
68 |
66 |
66 |
-1.49% |
327,100 |
2016/8/16 |
68 |
69 |
67 |
67 |
-2.90% |
210,300 |
2016/8/15 |
70 |
70 |
67 |
69 |
+0.00% |
305,000 |
2016/8/12 |
70 |
70 |
69 |
69 |
+0.00% |
212,600 |
2016/8/10 |
68 |
71 |
68 |
69 |
+2.99% |
621,200 |
2016/8/9 |
66 |
68 |
66 |
67 |
+1.52% |
611,400 |
2016/8/8 |
66 |
67 |
65 |
66 |
+1.54% |
1,003,400 |
2016/8/5 |
67 |
68 |
65 |
65 |
-9.72% |
2,878,400 |
2016/8/4 |
73 |
74 |
71 |
72 |
-5.26% |
2,428,200 |
2016/8/3 |
77 |
80 |
76 |
76 |
-21.65% |
12,296,900 |
2016/7/29 |
97 |
98 |
96 |
97 |
-1.02% |
90,500 |
2016/7/28 |
97 |
98 |
96 |
98 |
+1.03% |
86,000 |
2016/7/27 |
96 |
98 |
96 |
97 |
+1.04% |
50,200 |
2016/7/26 |
98 |
99 |
96 |
96 |
-2.04% |
93,400 |
2016/7/25 |
97 |
99 |
95 |
98 |
+3.16% |
271,600 |
2016/7/22 |
93 |
95 |
93 |
95 |
+0.00% |
49,400 |
2016/7/21 |
93 |
95 |
93 |
95 |
+2.15% |
63,900 |
2016/7/20 |
95 |
95 |
93 |
93 |
-2.11% |
91,300 |
2016/7/19 |
95 |
95 |
93 |
95 |
+2.15% |
105,400 |
2016/7/15 |
93 |
94 |
92 |
93 |
-2.11% |
132,100 |
2016/7/14 |
95 |
96 |
94 |
95 |
+0.00% |
66,100 |
2016/7/13 |
95 |
96 |
95 |
95 |
+1.06% |
116,400 |
2016/7/12 |
93 |
97 |
93 |
94 |
+2.17% |
177,700 |
2016/7/11 |
92 |
93 |
91 |
92 |
+1.10% |
123,000 |
2016/7/8 |
91 |
92 |
89 |
91 |
+2.25% |
243,600 |
2016/7/7 |
89 |
91 |
89 |
89 |
-2.20% |
179,800 |
2016/7/6 |
88 |
92 |
88 |
91 |
+1.11% |
185,700 |
2016/7/5 |
90 |
92 |
90 |
90 |
+1.12% |
117,600 |
2016/7/4 |
90 |
91 |
89 |
89 |
-1.11% |
134,600 |
2016/7/1 |
88 |
91 |
87 |
90 |
+2.27% |
211,900 |
2016/6/30 |
87 |
89 |
86 |
88 |
+2.33% |
179,000 |
2016/6/29 |
84 |
87 |
83 |
86 |
+2.38% |
300,300 |
2016/6/28 |
83 |
84 |
81 |
84 |
+0.00% |
356,700 |
2016/6/27 |
84 |
85 |
82 |
84 |
-2.33% |
596,100 |
2016/6/24 |
97 |
97 |
83 |
86 |
-11.34% |
799,000 |
2016/6/23 |
94 |
97 |
89 |
97 |
+2.11% |
594,600 |
2016/6/22 |
99 |
100 |
94 |
95 |
-4.04% |
364,800 |
2016/6/21 |
100 |
102 |
99 |
99 |
-1.00% |
59,200 |
2016/6/20 |
102 |
102 |
99 |
100 |
+1.01% |
82,600 |
2016/6/17 |
102 |
102 |
98 |
99 |
-1.00% |
127,000 |
2016/6/16 |
103 |
103 |
99 |
100 |
-3.85% |
138,700 |
2016/6/15 |
107 |
108 |
104 |
104 |
-1.89% |
89,800 |
2016/6/14 |
110 |
111 |
106 |
106 |
-4.50% |
160,700 |
2016/6/13 |
115 |
115 |
110 |
111 |
-4.31% |
269,600 |
2016/6/10 |
117 |
117 |
115 |
116 |
+0.87% |
114,100 |
2016/6/9 |
116 |
116 |
115 |
115 |
+0.00% |
35,500 |
2016/6/8 |
116 |
117 |
115 |
115 |
-1.71% |
38,600 |
2016/6/7 |
115 |
117 |
115 |
117 |
+1.74% |
39,800 |
2016/6/6 |
115 |
116 |
115 |
115 |
-0.86% |
41,400 |
2016/6/3 |
115 |
116 |
115 |
116 |
-0.85% |
63,900 |
2016/5/31 |
117 |
119 |
116 |
117 |
-0.85% |
136,300 |
2016/5/30 |
120 |
120 |
117 |
118 |
-1.67% |
102,600 |
2016/5/27 |
119 |
122 |
119 |
120 |
+0.84% |
29,000 |
2016/5/26 |
122 |
122 |
119 |
119 |
-1.65% |
53,900 |
2016/5/25 |
121 |
122 |
120 |
121 |
+0.83% |
107,600 |
2016/5/24 |
120 |
121 |
119 |
120 |
+0.00% |
50,500 |
2016/5/23 |
122 |
122 |
118 |
120 |
-2.44% |
50,600 |
2016/5/20 |
123 |
123 |
121 |
123 |
+0.00% |
75,300 |
2016/5/19 |
118 |
123 |
118 |
123 |
+4.24% |
126,600 |
2016/5/18 |
116 |
120 |
115 |
118 |
+1.72% |
144,200 |
2016/5/17 |
114 |
116 |
113 |
116 |
+1.75% |
102,100 |
2016/5/16 |
116 |
117 |
114 |
114 |
-1.72% |
72,800 |
2016/5/13 |
116 |
118 |
116 |
116 |
-0.85% |
87,900 |
2016/5/12 |
116 |
118 |
115 |
117 |
+0.00% |
214,100 |
2016/5/11 |
118 |
119 |
116 |
117 |
-0.85% |
164,700 |
2016/5/10 |
122 |
124 |
117 |
118 |
-3.28% |
184,100 |
2016/5/9 |
120 |
123 |
120 |
122 |
+2.52% |
64,700 |
2016/5/6 |
122 |
122 |
119 |
119 |
-2.46% |
106,000 |
2016/5/2 |
128 |
128 |
122 |
122 |
-7.58% |
194,800 |
2016/4/28 |
138 |
138 |
131 |
132 |
-1.49% |
158,300 |
2016/4/27 |
135 |
137 |
134 |
134 |
-2.19% |
45,500 |
2016/4/26 |
137 |
138 |
135 |
137 |
+0.74% |
33,400 |
2016/4/25 |
139 |
139 |
135 |
136 |
-1.45% |
66,800 |
2016/4/22 |
138 |
139 |
134 |
138 |
+0.00% |
64,100 |
2016/4/21 |
137 |
138 |
136 |
138 |
+2.22% |
65,700 |
2016/4/20 |
135 |
139 |
134 |
135 |
+1.50% |
228,600 |
|