日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/1/31 |
1,067 |
1,071 |
1,067 |
1,071 |
+0.37% |
92,900 |
2018/1/30 |
1,067 |
1,068 |
1,067 |
1,067 |
-0.09% |
40,700 |
2018/1/29 |
1,067 |
1,068 |
1,067 |
1,068 |
+0.09% |
10,400 |
2018/1/26 |
1,067 |
1,068 |
1,067 |
1,067 |
+0.00% |
11,600 |
2018/1/25 |
1,067 |
1,069 |
1,067 |
1,067 |
+0.00% |
31,500 |
2018/1/24 |
1,067 |
1,069 |
1,067 |
1,067 |
+0.00% |
21,300 |
2018/1/23 |
1,069 |
1,070 |
1,067 |
1,067 |
-0.19% |
105,600 |
2018/1/22 |
1,069 |
1,069 |
1,069 |
1,069 |
+0.00% |
142,000 |
2018/1/19 |
1,069 |
1,071 |
1,069 |
1,069 |
+0.00% |
108,200 |
2018/1/18 |
1,069 |
1,070 |
1,069 |
1,069 |
-0.09% |
119,000 |
2018/1/17 |
1,069 |
1,071 |
1,069 |
1,070 |
+0.00% |
104,900 |
2018/1/16 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
15,800 |
2018/1/15 |
1,070 |
1,072 |
1,070 |
1,070 |
+0.00% |
127,700 |
2018/1/12 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
15,700 |
2018/1/11 |
1,072 |
1,072 |
1,070 |
1,070 |
-0.28% |
107,400 |
2018/1/10 |
1,071 |
1,073 |
1,071 |
1,073 |
+0.09% |
163,000 |
2018/1/9 |
1,070 |
1,073 |
1,070 |
1,072 |
+0.00% |
513,300 |
2018/1/5 |
1,071 |
1,073 |
1,069 |
1,072 |
-0.09% |
276,200 |
2018/1/4 |
1,070 |
1,073 |
1,070 |
1,073 |
+0.28% |
65,700 |
2017/12/29 |
1,068 |
1,071 |
1,068 |
1,070 |
+0.28% |
185,600 |
2017/12/28 |
1,068 |
1,070 |
1,067 |
1,067 |
+0.00% |
390,900 |
2017/12/27 |
1,068 |
1,069 |
1,067 |
1,067 |
+0.00% |
267,900 |
2017/12/26 |
1,069 |
1,069 |
1,067 |
1,067 |
-0.09% |
303,200 |
2017/12/25 |
1,070 |
1,071 |
1,068 |
1,068 |
-0.09% |
116,900 |
2017/12/22 |
1,070 |
1,071 |
1,069 |
1,069 |
+0.00% |
46,400 |
2017/12/21 |
1,069 |
1,072 |
1,069 |
1,069 |
+0.00% |
229,400 |
2017/12/20 |
1,070 |
1,074 |
1,069 |
1,069 |
+0.09% |
129,600 |
2017/12/19 |
1,069 |
1,072 |
1,068 |
1,068 |
-0.09% |
103,800 |
2017/12/18 |
1,069 |
1,072 |
1,067 |
1,069 |
+0.00% |
195,700 |
2017/12/15 |
1,069 |
1,073 |
1,067 |
1,069 |
-0.09% |
235,200 |
2017/12/14 |
1,068 |
1,070 |
1,067 |
1,070 |
+0.28% |
680,300 |
2017/12/13 |
1,068 |
1,069 |
1,067 |
1,067 |
+0.00% |
72,400 |
2017/12/12 |
1,068 |
1,069 |
1,067 |
1,067 |
+0.00% |
110,100 |
2017/12/11 |
1,069 |
1,070 |
1,067 |
1,067 |
-0.19% |
142,600 |
2017/12/8 |
1,068 |
1,069 |
1,067 |
1,069 |
+0.09% |
272,800 |
2017/12/7 |
1,066 |
1,070 |
1,066 |
1,068 |
+0.19% |
447,400 |
2017/12/6 |
1,069 |
1,069 |
1,066 |
1,066 |
-0.47% |
458,300 |
2017/12/5 |
1,067 |
1,071 |
1,067 |
1,071 |
+0.28% |
307,600 |
2017/12/4 |
1,069 |
1,072 |
1,066 |
1,068 |
-0.09% |
632,900 |
2017/12/1 |
1,066 |
1,072 |
1,066 |
1,069 |
+0.28% |
704,300 |
2017/11/30 |
1,068 |
1,068 |
1,064 |
1,066 |
-0.28% |
577,300 |
2017/11/29 |
1,068 |
1,072 |
1,068 |
1,069 |
+0.28% |
353,100 |
2017/11/28 |
1,067 |
1,068 |
1,066 |
1,066 |
+0.09% |
170,400 |
2017/11/27 |
1,067 |
1,067 |
1,065 |
1,065 |
-0.19% |
137,800 |
2017/11/24 |
1,064 |
1,067 |
1,064 |
1,067 |
+0.38% |
239,800 |
2017/11/22 |
1,063 |
1,069 |
1,063 |
1,063 |
+0.09% |
640,700 |
2017/11/21 |
1,064 |
1,064 |
1,061 |
1,062 |
+0.19% |
178,200 |
2017/11/20 |
1,064 |
1,091 |
1,060 |
1,060 |
-0.38% |
883,900 |
2017/11/17 |
1,065 |
1,067 |
1,063 |
1,064 |
+0.00% |
353,500 |
2017/11/16 |
1,068 |
1,069 |
1,064 |
1,064 |
-0.28% |
284,700 |
2017/11/15 |
1,065 |
1,073 |
1,065 |
1,067 |
+0.19% |
186,500 |
2017/11/14 |
1,066 |
1,069 |
1,063 |
1,065 |
-0.28% |
209,300 |
2017/11/13 |
1,068 |
1,069 |
1,064 |
1,068 |
-0.19% |
106,800 |
2017/11/10 |
1,072 |
1,072 |
1,065 |
1,070 |
-0.28% |
133,200 |
2017/11/9 |
1,069 |
1,073 |
1,069 |
1,073 |
+0.37% |
712,100 |
2017/11/8 |
1,070 |
1,071 |
1,069 |
1,069 |
-0.09% |
764,000 |
2017/11/7 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
284,000 |
2017/11/6 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
157,500 |
2017/11/2 |
1,070 |
1,071 |
1,070 |
1,070 |
-0.09% |
233,000 |
2017/11/1 |
1,070 |
1,071 |
1,070 |
1,071 |
+0.09% |
58,900 |
2017/10/31 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.09% |
410,700 |
2017/10/30 |
1,070 |
1,071 |
1,069 |
1,069 |
-0.09% |
662,500 |
2017/10/27 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
367,100 |
2017/10/26 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
99,600 |
2017/10/25 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
149,600 |
2017/10/24 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
116,200 |
2017/10/23 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
149,900 |
2017/10/20 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
161,100 |
2017/10/19 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
161,100 |
2017/10/18 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.09% |
113,900 |
2017/10/17 |
1,070 |
1,071 |
1,069 |
1,069 |
-0.09% |
300,600 |
2017/10/16 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
344,200 |
2017/10/13 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
188,500 |
2017/10/12 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
234,000 |
2017/10/11 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
115,100 |
2017/10/10 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
116,100 |
2017/10/6 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
119,100 |
2017/10/5 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
137,200 |
2017/10/4 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
191,300 |
2017/10/3 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
112,400 |
2017/10/2 |
1,069 |
1,071 |
1,069 |
1,070 |
+0.38% |
691,400 |
2017/9/29 |
1,065 |
1,067 |
1,065 |
1,066 |
+0.19% |
470,900 |
2017/9/28 |
1,065 |
1,066 |
1,064 |
1,064 |
-0.19% |
313,800 |
2017/9/27 |
1,065 |
1,066 |
1,064 |
1,066 |
+0.09% |
249,900 |
2017/9/26 |
1,065 |
1,066 |
1,064 |
1,065 |
+0.00% |
214,300 |
2017/9/25 |
1,064 |
1,065 |
1,064 |
1,065 |
+0.00% |
106,800 |
2017/9/22 |
1,064 |
1,065 |
1,063 |
1,065 |
+0.09% |
199,200 |
2017/9/21 |
1,064 |
1,064 |
1,062 |
1,064 |
+0.09% |
385,000 |
2017/9/20 |
1,063 |
1,065 |
1,063 |
1,063 |
+0.00% |
284,900 |
2017/9/19 |
1,063 |
1,064 |
1,062 |
1,063 |
+0.00% |
306,500 |
2017/9/15 |
1,062 |
1,063 |
1,062 |
1,063 |
+0.09% |
107,600 |
2017/9/14 |
1,063 |
1,063 |
1,062 |
1,062 |
+0.00% |
107,600 |
2017/9/13 |
1,063 |
1,063 |
1,062 |
1,062 |
+0.00% |
128,200 |
2017/9/12 |
1,064 |
1,064 |
1,062 |
1,062 |
-0.09% |
560,700 |
2017/9/11 |
1,064 |
1,064 |
1,063 |
1,063 |
-0.09% |
262,500 |
2017/9/8 |
1,063 |
1,064 |
1,063 |
1,064 |
+0.09% |
468,400 |
2017/9/7 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
133,200 |
2017/9/6 |
1,063 |
1,064 |
1,063 |
1,063 |
-0.09% |
126,900 |
2017/9/5 |
1,063 |
1,064 |
1,063 |
1,064 |
+0.09% |
253,600 |
2017/9/4 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
116,400 |
2017/9/1 |
1,063 |
1,065 |
1,063 |
1,063 |
+0.00% |
346,600 |
2017/8/31 |
1,064 |
1,064 |
1,063 |
1,063 |
+0.00% |
228,400 |
2017/8/30 |
1,064 |
1,065 |
1,063 |
1,063 |
-0.09% |
342,800 |
2017/8/29 |
1,062 |
1,064 |
1,062 |
1,064 |
+0.19% |
110,500 |
2017/8/28 |
1,062 |
1,063 |
1,062 |
1,062 |
+0.09% |
282,200 |
2017/8/25 |
1,062 |
1,063 |
1,061 |
1,061 |
-0.09% |
467,200 |
2017/8/24 |
1,062 |
1,063 |
1,062 |
1,062 |
-0.09% |
576,800 |
2017/8/23 |
1,063 |
1,063 |
1,062 |
1,063 |
+0.00% |
65,200 |
2017/8/22 |
1,062 |
1,063 |
1,062 |
1,063 |
+0.09% |
221,900 |
2017/8/21 |
1,062 |
1,063 |
1,062 |
1,062 |
-0.09% |
243,900 |
2017/8/18 |
1,062 |
1,063 |
1,062 |
1,063 |
+0.00% |
117,600 |
2017/8/17 |
1,063 |
1,064 |
1,062 |
1,063 |
+0.00% |
437,200 |
2017/8/16 |
1,063 |
1,064 |
1,062 |
1,063 |
+0.00% |
277,000 |
2017/8/15 |
1,064 |
1,064 |
1,063 |
1,063 |
+0.00% |
789,300 |
2017/8/14 |
1,064 |
1,065 |
1,063 |
1,063 |
-0.09% |
350,500 |
2017/8/10 |
1,064 |
1,065 |
1,063 |
1,064 |
-0.09% |
985,700 |
2017/8/9 |
1,065 |
1,065 |
1,064 |
1,065 |
+0.00% |
876,300 |
2017/8/8 |
1,066 |
1,067 |
1,065 |
1,065 |
+4.00% |
2,076,300 |
2017/8/7 |
1,024 |
1,024 |
1,024 |
1,024 |
+17.16% |
53,300 |
2017/8/4 |
874 |
874 |
874 |
874 |
+20.72% |
57,500 |
2017/8/3 |
711 |
729 |
711 |
724 |
+1.83% |
82,100 |
2017/8/2 |
713 |
716 |
705 |
711 |
-0.28% |
70,200 |
2017/8/1 |
727 |
727 |
709 |
713 |
-1.52% |
59,800 |
|