日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/11/25 |
1,934 |
1,936 |
1,934 |
1,936 |
+0.00% |
3,700 |
2016/11/24 |
1,934 |
1,939 |
1,934 |
1,936 |
+0.16% |
3,100 |
2016/11/22 |
1,933 |
1,939 |
1,933 |
1,933 |
+0.05% |
2,600 |
2016/11/21 |
1,932 |
1,932 |
1,932 |
1,932 |
+0.00% |
2,300 |
2016/11/18 |
1,932 |
1,932 |
1,932 |
1,932 |
+0.00% |
4,700 |
2016/11/17 |
1,932 |
1,932 |
1,932 |
1,932 |
+0.00% |
4,900 |
2016/11/16 |
1,932 |
1,932 |
1,932 |
1,932 |
+0.00% |
4,900 |
2016/11/15 |
1,932 |
1,932 |
1,932 |
1,932 |
-0.05% |
8,300 |
2016/11/14 |
1,932 |
1,933 |
1,932 |
1,933 |
+0.05% |
4,100 |
2016/11/11 |
1,932 |
1,933 |
1,932 |
1,932 |
+0.00% |
10,600 |
2016/11/10 |
1,932 |
1,935 |
1,932 |
1,932 |
+0.00% |
9,100 |
2016/11/9 |
1,932 |
1,936 |
1,932 |
1,932 |
+0.05% |
3,900 |
2016/11/8 |
1,930 |
1,937 |
1,930 |
1,931 |
+0.05% |
4,600 |
2016/11/7 |
1,930 |
1,930 |
1,930 |
1,930 |
-0.05% |
4,600 |
2016/11/4 |
1,928 |
1,931 |
1,928 |
1,931 |
+0.00% |
12,500 |
2016/11/2 |
1,931 |
1,932 |
1,930 |
1,931 |
+0.00% |
20,000 |
2016/11/1 |
1,931 |
1,934 |
1,931 |
1,931 |
+0.00% |
17,500 |
2016/10/31 |
1,931 |
1,934 |
1,930 |
1,931 |
-0.67% |
19,900 |
2016/10/28 |
1,931 |
1,944 |
1,930 |
1,944 |
+0.67% |
96,200 |
2016/10/27 |
1,931 |
1,944 |
1,931 |
1,931 |
-0.31% |
12,600 |
2016/10/26 |
1,930 |
1,938 |
1,930 |
1,937 |
+0.00% |
8,600 |
2016/10/25 |
1,938 |
1,939 |
1,932 |
1,937 |
+0.36% |
3,300 |
2016/10/24 |
1,927 |
1,937 |
1,927 |
1,930 |
+0.10% |
7,300 |
2016/10/21 |
1,931 |
1,931 |
1,928 |
1,928 |
-0.16% |
3,300 |
2016/10/20 |
1,929 |
1,935 |
1,928 |
1,931 |
+0.10% |
4,400 |
2016/10/19 |
1,925 |
1,937 |
1,925 |
1,929 |
+0.10% |
2,400 |
2016/10/18 |
1,922 |
1,932 |
1,922 |
1,927 |
+0.26% |
10,400 |
2016/10/17 |
1,923 |
1,925 |
1,921 |
1,922 |
-0.10% |
7,900 |
2016/10/14 |
1,922 |
1,934 |
1,922 |
1,924 |
-1.03% |
6,800 |
2016/10/13 |
1,943 |
1,944 |
1,942 |
1,944 |
+0.10% |
39,100 |
2016/10/12 |
1,942 |
1,943 |
1,941 |
1,942 |
-0.05% |
13,400 |
2016/10/11 |
1,942 |
1,943 |
1,941 |
1,943 |
+0.00% |
39,200 |
2016/10/7 |
1,942 |
1,943 |
1,942 |
1,943 |
+0.05% |
45,900 |
2016/10/6 |
1,942 |
1,943 |
1,942 |
1,942 |
+0.00% |
42,800 |
2016/10/5 |
1,942 |
1,944 |
1,942 |
1,942 |
-0.05% |
65,700 |
2016/10/4 |
1,941 |
1,943 |
1,941 |
1,943 |
+0.10% |
77,900 |
2016/10/3 |
1,941 |
1,942 |
1,941 |
1,941 |
+0.05% |
30,900 |
2016/9/30 |
1,941 |
1,942 |
1,939 |
1,940 |
-0.05% |
109,800 |
2016/9/29 |
1,941 |
1,942 |
1,941 |
1,941 |
-0.10% |
34,500 |
2016/9/28 |
1,940 |
1,943 |
1,940 |
1,943 |
+0.10% |
57,400 |
2016/9/27 |
1,938 |
1,941 |
1,938 |
1,941 |
+0.10% |
71,100 |
2016/9/26 |
1,937 |
1,940 |
1,937 |
1,939 |
+0.15% |
149,400 |
2016/9/23 |
1,936 |
1,937 |
1,936 |
1,936 |
-0.05% |
76,900 |
2016/9/21 |
1,936 |
1,937 |
1,935 |
1,937 |
+0.05% |
220,400 |
2016/9/20 |
1,937 |
1,937 |
1,936 |
1,936 |
+0.00% |
123,200 |
2016/9/16 |
1,936 |
1,937 |
1,936 |
1,936 |
-0.05% |
91,300 |
2016/9/15 |
1,937 |
1,937 |
1,936 |
1,937 |
+0.05% |
123,500 |
2016/9/14 |
1,936 |
1,937 |
1,936 |
1,936 |
+0.00% |
82,000 |
2016/9/13 |
1,936 |
1,937 |
1,936 |
1,936 |
+0.00% |
140,900 |
2016/9/12 |
1,937 |
1,938 |
1,936 |
1,936 |
-0.05% |
398,300 |
2016/9/9 |
1,937 |
1,938 |
1,937 |
1,937 |
+0.00% |
230,500 |
2016/9/8 |
1,936 |
1,938 |
1,936 |
1,937 |
+0.00% |
494,400 |
2016/9/7 |
1,936 |
1,939 |
1,935 |
1,937 |
+39.15% |
747,100 |
2016/9/6 |
1,392 |
1,392 |
1,392 |
1,392 |
+27.47% |
15,600 |
2016/9/5 |
1,092 |
1,092 |
1,092 |
1,092 |
+15.92% |
19,300 |
2016/9/2 |
942 |
942 |
942 |
942 |
+18.94% |
19,400 |
2016/9/1 |
793 |
793 |
791 |
792 |
-0.25% |
1,500 |
2016/8/31 |
784 |
794 |
784 |
794 |
+0.89% |
3,800 |
2016/8/30 |
781 |
790 |
781 |
787 |
+0.13% |
7,000 |
2016/8/29 |
785 |
787 |
780 |
786 |
+0.26% |
6,800 |
2016/8/26 |
789 |
789 |
783 |
784 |
-0.76% |
6,300 |
2016/8/25 |
787 |
791 |
787 |
790 |
-0.13% |
3,800 |
2016/8/24 |
788 |
793 |
788 |
791 |
+0.25% |
4,600 |
2016/8/23 |
788 |
790 |
787 |
789 |
+0.13% |
6,800 |
2016/8/22 |
798 |
798 |
787 |
788 |
-1.25% |
15,000 |
2016/8/19 |
798 |
804 |
796 |
798 |
-0.13% |
8,400 |
2016/8/18 |
802 |
803 |
798 |
799 |
-0.25% |
5,200 |
2016/8/17 |
800 |
807 |
798 |
801 |
-0.12% |
7,300 |
2016/8/16 |
810 |
810 |
800 |
802 |
+0.00% |
10,400 |
2016/8/15 |
801 |
807 |
801 |
802 |
+0.12% |
6,300 |
2016/8/12 |
799 |
802 |
797 |
801 |
+0.25% |
7,600 |
2016/8/10 |
798 |
800 |
796 |
799 |
+0.13% |
9,100 |
2016/8/9 |
804 |
806 |
796 |
798 |
-0.75% |
14,000 |
2016/8/8 |
810 |
810 |
803 |
804 |
+0.12% |
2,700 |
2016/8/5 |
812 |
812 |
802 |
803 |
-0.12% |
4,000 |
2016/8/4 |
811 |
811 |
800 |
804 |
-0.12% |
8,500 |
2016/8/3 |
810 |
810 |
804 |
805 |
-1.35% |
11,300 |
2016/7/29 |
818 |
825 |
814 |
816 |
-0.24% |
6,800 |
2016/7/28 |
823 |
823 |
815 |
818 |
+0.25% |
4,400 |
2016/7/27 |
818 |
820 |
815 |
816 |
-0.24% |
7,500 |
2016/7/26 |
818 |
820 |
818 |
818 |
-0.61% |
3,600 |
2016/7/25 |
820 |
825 |
820 |
823 |
+0.12% |
6,300 |
2016/7/22 |
827 |
827 |
815 |
822 |
-0.48% |
4,000 |
2016/7/21 |
824 |
828 |
823 |
826 |
+0.24% |
4,900 |
2016/7/20 |
826 |
829 |
821 |
824 |
+0.00% |
4,100 |
2016/7/19 |
825 |
827 |
812 |
824 |
+0.73% |
11,300 |
2016/7/15 |
825 |
825 |
813 |
818 |
-0.37% |
9,700 |
2016/7/14 |
825 |
825 |
821 |
821 |
-0.12% |
3,900 |
2016/7/13 |
821 |
826 |
820 |
822 |
+0.74% |
6,000 |
2016/7/12 |
816 |
827 |
816 |
816 |
+0.00% |
7,500 |
2016/7/11 |
809 |
819 |
809 |
816 |
+1.12% |
5,800 |
2016/7/8 |
808 |
817 |
807 |
807 |
-0.49% |
4,100 |
2016/7/7 |
818 |
822 |
809 |
811 |
-0.49% |
5,700 |
2016/7/6 |
820 |
821 |
806 |
815 |
-1.57% |
13,900 |
2016/7/5 |
833 |
833 |
822 |
828 |
-0.60% |
5,800 |
2016/7/4 |
836 |
836 |
829 |
833 |
+0.12% |
8,400 |
2016/7/1 |
832 |
834 |
829 |
832 |
-0.12% |
7,500 |
2016/6/30 |
837 |
837 |
828 |
833 |
-0.12% |
9,700 |
2016/6/29 |
837 |
840 |
827 |
834 |
+0.48% |
12,100 |
2016/6/28 |
808 |
835 |
804 |
830 |
-0.95% |
27,900 |
2016/6/27 |
839 |
842 |
834 |
838 |
+1.58% |
53,500 |
2016/6/24 |
844 |
844 |
823 |
825 |
-2.14% |
24,400 |
2016/6/23 |
841 |
844 |
837 |
843 |
-0.12% |
8,100 |
2016/6/22 |
844 |
845 |
840 |
844 |
+0.00% |
10,500 |
2016/6/21 |
835 |
845 |
835 |
844 |
+0.84% |
10,600 |
2016/6/20 |
839 |
842 |
837 |
837 |
-0.24% |
12,600 |
2016/6/17 |
833 |
840 |
832 |
839 |
+0.60% |
13,300 |
2016/6/16 |
848 |
850 |
834 |
834 |
-1.53% |
24,800 |
2016/6/15 |
845 |
848 |
845 |
847 |
+0.24% |
9,900 |
2016/6/14 |
845 |
853 |
841 |
845 |
+0.12% |
11,900 |
2016/6/13 |
853 |
854 |
844 |
844 |
-1.29% |
12,800 |
2016/6/10 |
855 |
857 |
850 |
855 |
+0.23% |
14,800 |
2016/6/9 |
852 |
854 |
849 |
853 |
+0.24% |
8,600 |
2016/6/8 |
848 |
855 |
848 |
851 |
+0.35% |
10,400 |
2016/6/7 |
850 |
855 |
848 |
848 |
+0.24% |
10,200 |
2016/6/6 |
840 |
847 |
838 |
846 |
+0.71% |
13,200 |
2016/6/3 |
836 |
844 |
836 |
840 |
-0.24% |
13,000 |
2016/5/31 |
836 |
844 |
836 |
842 |
+0.84% |
6,700 |
2016/5/30 |
838 |
847 |
835 |
835 |
+0.48% |
8,500 |
2016/5/27 |
829 |
836 |
829 |
831 |
+0.12% |
8,400 |
2016/5/26 |
829 |
837 |
828 |
830 |
+0.24% |
5,300 |
2016/5/25 |
827 |
833 |
827 |
828 |
+0.49% |
3,800 |
2016/5/24 |
824 |
829 |
821 |
824 |
+0.00% |
5,900 |
|