日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/17 |
97,600 |
97,900 |
97,600 |
97,900 |
+0.51% |
15 |
2009/12/16 |
97,700 |
97,700 |
97,400 |
97,400 |
-0.10% |
6 |
2009/12/15 |
97,400 |
97,500 |
97,400 |
97,500 |
-0.20% |
14 |
2009/12/14 |
97,700 |
97,800 |
97,700 |
97,700 |
+0.31% |
9 |
2009/12/11 |
97,400 |
97,400 |
97,400 |
97,400 |
+0.10% |
3 |
2009/12/10 |
97,500 |
97,500 |
97,300 |
97,300 |
-0.21% |
2 |
2009/12/9 |
97,500 |
97,500 |
97,500 |
97,500 |
-0.41% |
2 |
2009/12/8 |
97,800 |
97,900 |
97,800 |
97,900 |
+0.51% |
8 |
2009/12/7 |
97,400 |
97,400 |
97,300 |
97,400 |
-0.10% |
6 |
2009/12/4 |
97,500 |
97,500 |
97,500 |
97,500 |
+0.31% |
2 |
2009/12/3 |
97,200 |
97,200 |
97,200 |
97,200 |
-0.10% |
4 |
2009/12/2 |
97,300 |
97,300 |
97,300 |
97,300 |
+0.10% |
19 |
2009/12/1 |
97,200 |
97,200 |
97,200 |
97,200 |
+0.10% |
3 |
2009/11/30 |
97,100 |
97,100 |
97,100 |
97,100 |
+0.10% |
12 |
2009/11/27 |
97,500 |
97,500 |
97,000 |
97,000 |
-0.10% |
17 |
2009/11/26 |
97,200 |
97,200 |
97,100 |
97,100 |
-0.41% |
15 |
2009/11/25 |
97,500 |
97,500 |
97,500 |
97,500 |
+0.41% |
2 |
2009/11/24 |
97,200 |
97,200 |
97,100 |
97,100 |
-0.10% |
4 |
2009/11/20 |
97,100 |
97,200 |
97,100 |
97,200 |
-0.31% |
21 |
2009/11/19 |
97,400 |
97,500 |
96,800 |
97,500 |
+0.72% |
6 |
2009/11/18 |
97,400 |
97,400 |
96,000 |
96,800 |
-0.92% |
62 |
2009/11/11 |
97,700 |
97,700 |
97,700 |
97,700 |
+0.10% |
1 |
2009/11/9 |
97,600 |
97,600 |
97,600 |
97,600 |
+0.00% |
1 |
2009/11/6 |
97,600 |
97,600 |
97,600 |
97,600 |
-0.20% |
3 |
2009/11/2 |
97,800 |
97,800 |
97,800 |
97,800 |
-0.20% |
8 |
2009/10/30 |
98,000 |
98,000 |
98,000 |
98,000 |
+0.20% |
1 |
2009/10/29 |
97,800 |
97,800 |
97,800 |
97,800 |
+0.00% |
3 |
2009/10/26 |
97,700 |
98,700 |
97,700 |
97,800 |
+0.10% |
14 |
2009/10/23 |
97,700 |
97,700 |
97,700 |
97,700 |
-0.31% |
1 |
2009/10/22 |
98,400 |
98,400 |
98,000 |
98,000 |
+0.93% |
27 |
2009/10/21 |
97,700 |
97,700 |
97,100 |
97,100 |
-1.62% |
13 |
2009/10/20 |
97,800 |
98,700 |
97,800 |
98,700 |
+0.71% |
15 |
2009/10/19 |
98,000 |
98,400 |
98,000 |
98,000 |
+0.72% |
44 |
2009/10/16 |
97,400 |
97,500 |
97,300 |
97,300 |
+0.00% |
8 |
2009/10/15 |
97,300 |
97,300 |
97,200 |
97,300 |
+0.21% |
5 |
2009/10/14 |
97,100 |
97,100 |
97,100 |
97,100 |
+0.10% |
17 |
2009/10/13 |
96,800 |
97,000 |
96,800 |
97,000 |
+0.31% |
25 |
2009/10/9 |
96,500 |
96,700 |
96,500 |
96,700 |
+0.10% |
15 |
2009/10/8 |
96,600 |
96,600 |
96,600 |
96,600 |
-0.10% |
9 |
2009/10/7 |
96,400 |
96,700 |
96,400 |
96,700 |
+0.21% |
24 |
2009/10/6 |
96,600 |
96,600 |
96,400 |
96,500 |
+0.10% |
37 |
2009/10/5 |
96,200 |
96,400 |
96,200 |
96,400 |
+0.00% |
15 |
2009/10/2 |
96,300 |
96,400 |
96,300 |
96,400 |
+0.10% |
24 |
2009/10/1 |
96,300 |
96,300 |
96,300 |
96,300 |
+0.00% |
10 |
2009/9/30 |
96,300 |
96,300 |
96,300 |
96,300 |
-0.10% |
17 |
2009/9/29 |
96,100 |
96,400 |
96,100 |
96,400 |
+0.31% |
27 |
2009/9/25 |
96,100 |
96,800 |
96,100 |
96,100 |
-0.93% |
13 |
2009/9/24 |
96,200 |
97,000 |
96,200 |
97,000 |
+1.04% |
18 |
2009/9/18 |
96,000 |
96,200 |
96,000 |
96,000 |
+0.00% |
23 |
2009/9/17 |
96,200 |
96,200 |
96,000 |
96,000 |
-0.10% |
13 |
2009/9/15 |
96,200 |
96,200 |
96,100 |
96,100 |
-0.41% |
3 |
2009/9/14 |
96,000 |
96,500 |
96,000 |
96,500 |
+0.94% |
29 |
2009/9/11 |
95,300 |
95,600 |
95,300 |
95,600 |
+0.10% |
40 |
2009/9/10 |
95,200 |
95,500 |
95,200 |
95,500 |
+0.32% |
30 |
2009/9/9 |
95,300 |
95,400 |
95,200 |
95,200 |
-1.14% |
33 |
2009/9/8 |
95,800 |
96,500 |
95,800 |
96,300 |
+0.42% |
660 |
2009/9/7 |
95,400 |
96,000 |
95,100 |
95,900 |
+0.42% |
743 |
2009/9/4 |
95,800 |
96,500 |
95,500 |
95,500 |
-1.04% |
243 |
2009/9/3 |
97,200 |
97,200 |
96,500 |
96,500 |
-1.83% |
93 |
2009/9/2 |
98,300 |
98,300 |
98,300 |
98,300 |
-0.20% |
1 |
2009/9/1 |
98,300 |
98,500 |
98,300 |
98,500 |
+0.20% |
87 |
2009/8/31 |
98,300 |
98,500 |
98,200 |
98,300 |
-0.20% |
157 |
2009/8/28 |
98,200 |
98,500 |
98,200 |
98,500 |
+0.31% |
191 |
2009/8/27 |
98,200 |
98,300 |
98,200 |
98,200 |
+0.20% |
58 |
2009/8/26 |
98,200 |
98,300 |
98,000 |
98,000 |
-0.51% |
296 |
2009/8/25 |
98,400 |
98,500 |
98,100 |
98,500 |
+0.10% |
410 |
2009/8/24 |
98,500 |
98,500 |
98,300 |
98,400 |
+0.00% |
287 |
2009/8/21 |
98,700 |
98,800 |
98,400 |
98,400 |
-0.30% |
447 |
2009/8/20 |
98,900 |
98,900 |
98,600 |
98,700 |
-0.20% |
538 |
2009/8/19 |
98,800 |
99,100 |
98,700 |
98,900 |
-0.20% |
371 |
2009/8/18 |
98,700 |
99,100 |
98,700 |
99,100 |
+0.10% |
109 |
2009/8/17 |
98,800 |
99,100 |
98,600 |
99,000 |
+0.20% |
326 |
2009/8/14 |
99,100 |
99,100 |
98,800 |
98,800 |
-0.30% |
598 |
2009/8/13 |
98,800 |
99,200 |
98,800 |
99,100 |
+0.20% |
471 |
2009/8/12 |
98,800 |
99,000 |
98,800 |
98,900 |
+0.10% |
217 |
2009/8/11 |
98,700 |
98,900 |
98,700 |
98,800 |
-0.10% |
288 |
2009/8/10 |
98,900 |
99,000 |
98,700 |
98,900 |
+0.41% |
774 |
2009/8/7 |
98,300 |
98,600 |
98,300 |
98,500 |
+0.31% |
440 |
2009/8/6 |
98,200 |
98,400 |
98,200 |
98,200 |
+0.00% |
505 |
2009/8/5 |
98,200 |
98,300 |
98,100 |
98,200 |
-0.10% |
555 |
2009/8/4 |
98,500 |
98,800 |
97,800 |
98,300 |
+1.55% |
5,206 |
2009/8/3 |
96,800 |
96,800 |
96,800 |
96,800 |
+11.52% |
760 |
2009/7/31 |
86,800 |
86,800 |
86,800 |
86,800 |
+13.02% |
15 |
2009/7/30 |
75,800 |
76,800 |
75,600 |
76,800 |
+0.39% |
32 |
2009/7/29 |
76,800 |
77,000 |
75,800 |
76,500 |
-1.03% |
55 |
2009/7/28 |
77,500 |
77,500 |
75,000 |
77,300 |
+0.13% |
34 |
2009/7/27 |
76,500 |
77,700 |
75,300 |
77,200 |
+0.26% |
52 |
2009/7/24 |
77,800 |
77,800 |
76,400 |
77,000 |
+0.79% |
83 |
2009/7/23 |
75,400 |
76,400 |
74,900 |
76,400 |
+2.00% |
45 |
2009/7/22 |
76,500 |
76,500 |
74,800 |
74,900 |
-1.71% |
157 |
2009/7/21 |
78,000 |
78,000 |
75,500 |
76,200 |
+1.74% |
84 |
2009/7/17 |
73,600 |
75,000 |
73,200 |
74,900 |
+0.40% |
52 |
2009/7/16 |
76,600 |
77,200 |
73,100 |
74,600 |
-1.06% |
177 |
2009/7/15 |
74,600 |
75,600 |
73,400 |
75,400 |
+1.07% |
131 |
2009/7/14 |
75,100 |
75,700 |
73,100 |
74,600 |
-0.53% |
100 |
2009/7/13 |
76,500 |
77,700 |
71,900 |
75,000 |
-5.66% |
170 |
2009/7/10 |
80,500 |
81,500 |
75,200 |
79,500 |
-1.85% |
146 |
2009/7/9 |
80,000 |
81,400 |
80,000 |
81,000 |
-1.82% |
64 |
2009/7/8 |
82,500 |
83,700 |
81,900 |
82,500 |
-5.39% |
158 |
2009/7/7 |
86,900 |
87,200 |
85,100 |
87,200 |
+2.23% |
129 |
2009/7/6 |
84,900 |
86,300 |
84,100 |
85,300 |
+3.27% |
145 |
2009/7/3 |
81,800 |
82,600 |
79,800 |
82,600 |
-0.36% |
161 |
2009/7/2 |
83,000 |
86,500 |
82,200 |
82,900 |
+0.61% |
123 |
2009/7/1 |
81,300 |
83,000 |
81,200 |
82,400 |
-0.72% |
41 |
2009/6/30 |
81,600 |
83,000 |
81,000 |
83,000 |
+0.73% |
67 |
2009/6/29 |
83,000 |
83,000 |
81,000 |
82,400 |
-1.67% |
50 |
2009/6/26 |
84,000 |
84,600 |
83,500 |
83,800 |
+0.48% |
38 |
2009/6/25 |
83,600 |
84,500 |
83,300 |
83,400 |
+0.36% |
30 |
2009/6/24 |
82,000 |
85,000 |
81,300 |
83,100 |
+0.12% |
73 |
2009/6/23 |
80,500 |
83,000 |
80,300 |
83,000 |
+2.22% |
38 |
2009/6/22 |
80,500 |
81,200 |
80,200 |
81,200 |
-0.25% |
28 |
2009/6/19 |
82,700 |
82,700 |
81,300 |
81,400 |
-0.61% |
20 |
2009/6/18 |
80,700 |
84,000 |
80,700 |
81,900 |
+1.74% |
67 |
2009/6/17 |
82,000 |
82,000 |
79,700 |
80,500 |
-1.83% |
41 |
2009/6/16 |
80,300 |
82,400 |
80,000 |
82,000 |
+0.00% |
113 |
2009/6/15 |
82,300 |
82,300 |
80,000 |
82,000 |
-0.36% |
47 |
2009/6/12 |
82,500 |
82,500 |
80,500 |
82,300 |
-0.84% |
53 |
2009/6/11 |
83,800 |
83,800 |
82,000 |
83,000 |
-0.36% |
64 |
2009/6/10 |
82,600 |
83,300 |
80,000 |
83,300 |
+3.09% |
181 |
2009/6/9 |
80,800 |
86,000 |
80,200 |
80,800 |
+2.41% |
389 |
2009/6/8 |
77,100 |
78,900 |
76,200 |
78,900 |
+2.33% |
161 |
2009/6/5 |
73,000 |
77,500 |
72,300 |
77,100 |
+7.53% |
203 |
2009/6/4 |
72,000 |
74,000 |
71,000 |
71,700 |
-0.42% |
305 |
|