日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/6/26 |
718 |
718 |
666 |
671 |
-3.31% |
62,800 |
2020/6/25 |
700 |
714 |
684 |
694 |
-3.74% |
58,900 |
2020/6/24 |
751 |
752 |
720 |
721 |
-4.12% |
39,300 |
2020/6/23 |
752 |
760 |
743 |
752 |
-0.13% |
26,500 |
2020/6/22 |
759 |
760 |
747 |
753 |
-0.79% |
26,800 |
2020/6/19 |
748 |
774 |
748 |
759 |
+0.53% |
26,500 |
2020/6/18 |
758 |
758 |
743 |
755 |
-0.92% |
16,500 |
2020/6/17 |
780 |
780 |
750 |
762 |
-1.80% |
20,600 |
2020/6/16 |
750 |
782 |
750 |
776 |
+5.87% |
25,400 |
2020/6/15 |
814 |
816 |
730 |
733 |
-6.51% |
57,000 |
2020/6/12 |
713 |
784 |
713 |
784 |
-0.51% |
70,800 |
2020/6/11 |
840 |
842 |
778 |
788 |
-8.69% |
70,300 |
2020/6/10 |
869 |
869 |
835 |
863 |
-0.69% |
43,200 |
2020/6/9 |
855 |
916 |
855 |
869 |
+3.33% |
81,500 |
2020/6/8 |
797 |
855 |
792 |
841 |
+8.38% |
103,700 |
2020/6/5 |
694 |
776 |
693 |
776 |
+11.82% |
160,500 |
2020/6/4 |
703 |
714 |
685 |
694 |
-0.86% |
37,400 |
2020/6/3 |
716 |
728 |
698 |
700 |
+0.29% |
49,600 |
2020/6/2 |
691 |
709 |
685 |
698 |
-0.99% |
45,600 |
2020/6/1 |
707 |
711 |
700 |
705 |
+0.57% |
18,900 |
2020/5/29 |
700 |
707 |
696 |
701 |
+0.00% |
21,300 |
2020/5/28 |
722 |
732 |
691 |
701 |
-3.04% |
56,300 |
2020/5/27 |
736 |
740 |
707 |
723 |
-1.36% |
40,200 |
2020/5/26 |
720 |
735 |
716 |
733 |
+2.37% |
51,000 |
2020/5/25 |
710 |
737 |
708 |
716 |
+1.70% |
44,000 |
2020/5/22 |
715 |
723 |
703 |
704 |
-0.28% |
30,400 |
2020/5/21 |
732 |
741 |
701 |
706 |
-3.29% |
75,300 |
2020/5/20 |
684 |
733 |
683 |
730 |
+5.95% |
73,200 |
2020/5/19 |
670 |
709 |
670 |
689 |
+3.77% |
94,200 |
2020/5/18 |
608 |
670 |
608 |
664 |
+5.73% |
127,400 |
2020/5/15 |
648 |
649 |
612 |
628 |
-0.79% |
91,700 |
2020/5/14 |
667 |
675 |
630 |
633 |
-5.10% |
75,800 |
2020/5/13 |
703 |
705 |
662 |
667 |
-5.66% |
126,200 |
2020/5/12 |
716 |
716 |
691 |
707 |
-1.67% |
80,500 |
2020/5/11 |
700 |
725 |
700 |
719 |
+1.55% |
68,400 |
2020/5/8 |
704 |
715 |
670 |
708 |
+0.57% |
124,200 |
2020/5/7 |
638 |
704 |
631 |
704 |
+16.56% |
231,600 |
2020/5/1 |
605 |
615 |
600 |
604 |
-2.89% |
34,100 |
2020/4/30 |
609 |
638 |
605 |
622 |
+5.25% |
55,200 |
2020/4/28 |
588 |
595 |
580 |
591 |
+0.51% |
41,900 |
2020/4/27 |
578 |
589 |
570 |
588 |
+3.34% |
41,400 |
2020/4/24 |
586 |
586 |
560 |
569 |
-2.40% |
22,200 |
2020/4/23 |
543 |
583 |
543 |
583 |
+9.18% |
30,800 |
2020/4/22 |
545 |
545 |
520 |
534 |
-2.38% |
30,300 |
2020/4/21 |
576 |
586 |
539 |
547 |
-8.22% |
65,000 |
2020/4/20 |
550 |
599 |
550 |
596 |
+9.56% |
44,400 |
2020/4/17 |
545 |
551 |
537 |
544 |
+0.93% |
13,300 |
2020/4/16 |
543 |
546 |
530 |
539 |
-1.64% |
21,100 |
2020/4/15 |
542 |
555 |
531 |
548 |
+2.05% |
30,000 |
2020/4/14 |
512 |
539 |
512 |
537 |
+3.87% |
25,700 |
2020/4/13 |
525 |
534 |
513 |
517 |
+0.19% |
25,800 |
2020/4/10 |
514 |
524 |
500 |
516 |
-0.96% |
42,700 |
2020/4/9 |
502 |
524 |
502 |
521 |
+3.99% |
23,500 |
2020/4/8 |
506 |
521 |
483 |
501 |
-2.91% |
39,800 |
2020/4/7 |
498 |
524 |
480 |
516 |
+9.09% |
37,900 |
2020/4/6 |
442 |
487 |
439 |
473 |
+7.01% |
42,900 |
2020/4/3 |
457 |
462 |
431 |
442 |
-3.28% |
39,800 |
2020/4/2 |
490 |
490 |
436 |
457 |
-5.19% |
33,400 |
2020/4/1 |
496 |
511 |
466 |
482 |
-3.41% |
46,500 |
2020/3/31 |
492 |
523 |
492 |
499 |
+1.63% |
34,500 |
2020/3/30 |
492 |
499 |
476 |
491 |
-2.96% |
33,200 |
2020/3/27 |
525 |
542 |
500 |
506 |
-2.50% |
41,400 |
2020/3/26 |
575 |
575 |
519 |
519 |
-9.42% |
66,000 |
2020/3/25 |
527 |
580 |
513 |
573 |
+13.02% |
126,200 |
2020/3/24 |
448 |
507 |
448 |
507 |
+16.55% |
81,800 |
2020/3/23 |
437 |
452 |
429 |
435 |
+1.40% |
58,600 |
2020/3/19 |
499 |
507 |
419 |
429 |
-15.05% |
150,200 |
2020/3/18 |
522 |
537 |
493 |
505 |
+3.27% |
72,800 |
2020/3/17 |
486 |
499 |
455 |
489 |
-1.41% |
122,700 |
2020/3/16 |
510 |
540 |
493 |
496 |
+0.81% |
110,500 |
2020/3/13 |
512 |
560 |
492 |
492 |
-16.89% |
269,100 |
2020/3/12 |
632 |
655 |
583 |
592 |
-9.20% |
145,000 |
2020/3/11 |
702 |
720 |
652 |
652 |
-10.44% |
62,000 |
2020/3/10 |
669 |
736 |
620 |
728 |
+8.82% |
75,100 |
2020/3/9 |
719 |
734 |
659 |
669 |
-11.97% |
90,800 |
2020/3/6 |
796 |
796 |
750 |
760 |
-5.47% |
56,900 |
2020/3/5 |
849 |
849 |
800 |
804 |
-2.66% |
32,200 |
2020/3/4 |
812 |
844 |
811 |
826 |
-0.12% |
28,500 |
2020/3/3 |
887 |
920 |
812 |
827 |
-6.66% |
113,000 |
2020/3/2 |
795 |
894 |
795 |
886 |
+9.38% |
59,000 |
2020/2/28 |
851 |
860 |
800 |
810 |
-9.60% |
86,700 |
2020/2/27 |
936 |
940 |
876 |
896 |
-3.45% |
61,000 |
2020/2/26 |
936 |
949 |
914 |
928 |
-1.38% |
47,900 |
2020/2/25 |
950 |
969 |
936 |
941 |
-6.27% |
67,600 |
2020/2/21 |
1,014 |
1,039 |
990 |
1,004 |
-1.67% |
68,700 |
2020/2/20 |
1,016 |
1,069 |
1,002 |
1,021 |
+0.20% |
66,100 |
2020/2/19 |
979 |
1,019 |
979 |
1,019 |
+5.27% |
41,800 |
2020/2/18 |
967 |
978 |
943 |
968 |
+0.21% |
80,300 |
2020/2/17 |
940 |
985 |
924 |
966 |
+2.77% |
178,400 |
2020/2/14 |
955 |
975 |
906 |
940 |
-20.34% |
581,600 |
2020/2/13 |
1,184 |
1,208 |
1,159 |
1,180 |
+0.60% |
68,000 |
2020/2/12 |
1,201 |
1,209 |
1,168 |
1,173 |
-2.17% |
34,400 |
2020/2/10 |
1,210 |
1,229 |
1,195 |
1,199 |
-1.15% |
22,400 |
2020/2/7 |
1,220 |
1,225 |
1,201 |
1,213 |
-0.82% |
22,800 |
2020/2/6 |
1,235 |
1,241 |
1,210 |
1,223 |
-0.97% |
36,300 |
2020/2/5 |
1,200 |
1,300 |
1,187 |
1,235 |
+4.66% |
67,200 |
2020/2/4 |
1,155 |
1,190 |
1,153 |
1,180 |
+1.20% |
15,000 |
2020/2/3 |
1,111 |
1,175 |
1,110 |
1,166 |
+1.04% |
34,300 |
2020/1/31 |
1,127 |
1,179 |
1,127 |
1,154 |
+2.12% |
29,500 |
2020/1/30 |
1,180 |
1,192 |
1,127 |
1,130 |
-5.12% |
51,100 |
2020/1/29 |
1,168 |
1,195 |
1,166 |
1,191 |
+1.53% |
14,800 |
2020/1/28 |
1,136 |
1,189 |
1,135 |
1,173 |
+1.38% |
39,100 |
2020/1/27 |
1,195 |
1,200 |
1,153 |
1,157 |
-5.55% |
93,500 |
2020/1/24 |
1,219 |
1,230 |
1,212 |
1,225 |
+0.25% |
23,800 |
2020/1/23 |
1,225 |
1,242 |
1,216 |
1,222 |
-0.33% |
40,200 |
2020/1/22 |
1,224 |
1,238 |
1,206 |
1,226 |
+0.16% |
47,200 |
2020/1/21 |
1,245 |
1,245 |
1,222 |
1,224 |
-2.78% |
30,900 |
2020/1/20 |
1,196 |
1,286 |
1,196 |
1,259 |
+4.66% |
65,900 |
2020/1/17 |
1,195 |
1,214 |
1,187 |
1,203 |
-0.17% |
45,100 |
2020/1/16 |
1,231 |
1,238 |
1,184 |
1,205 |
-2.43% |
78,400 |
2020/1/15 |
1,203 |
1,250 |
1,158 |
1,235 |
+1.81% |
154,100 |
2020/1/14 |
1,244 |
1,311 |
1,210 |
1,213 |
-2.49% |
164,500 |
2020/1/10 |
1,300 |
1,306 |
1,240 |
1,244 |
-5.18% |
168,800 |
2020/1/9 |
1,353 |
1,354 |
1,303 |
1,312 |
-0.38% |
98,400 |
2020/1/8 |
1,343 |
1,367 |
1,303 |
1,317 |
-4.43% |
164,700 |
2020/1/7 |
1,362 |
1,438 |
1,348 |
1,378 |
+3.38% |
318,800 |
2020/1/6 |
1,281 |
1,362 |
1,279 |
1,333 |
+1.99% |
151,000 |
2019/12/30 |
1,270 |
1,326 |
1,270 |
1,307 |
+2.11% |
165,900 |
2019/12/27 |
1,265 |
1,315 |
1,233 |
1,280 |
-1.46% |
191,500 |
2019/12/26 |
1,340 |
1,397 |
1,281 |
1,299 |
-5.04% |
323,700 |
2019/12/25 |
1,300 |
1,477 |
1,290 |
1,368 |
+5.47% |
580,100 |
2019/12/24 |
1,295 |
1,310 |
1,274 |
1,297 |
-0.99% |
162,400 |
2019/12/23 |
1,274 |
1,313 |
1,260 |
1,310 |
+2.75% |
244,300 |
|