日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/11 |
3,420 |
3,425 |
3,420 |
3,420 |
-0.29% |
30,000 |
2016/3/10 |
3,420 |
3,430 |
3,420 |
3,430 |
+0.00% |
24,100 |
2016/3/9 |
3,415 |
3,430 |
3,415 |
3,430 |
+0.29% |
34,600 |
2016/3/8 |
3,420 |
3,420 |
3,410 |
3,420 |
+0.00% |
51,100 |
2016/3/7 |
3,420 |
3,430 |
3,420 |
3,420 |
-0.29% |
9,600 |
2016/3/4 |
3,430 |
3,430 |
3,420 |
3,430 |
+0.00% |
27,700 |
2016/3/3 |
3,415 |
3,430 |
3,415 |
3,430 |
+0.44% |
66,000 |
2016/3/2 |
3,415 |
3,420 |
3,410 |
3,415 |
+0.00% |
12,500 |
2016/3/1 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.15% |
48,200 |
2016/2/29 |
3,420 |
3,420 |
3,410 |
3,410 |
-0.44% |
48,500 |
2016/2/26 |
3,415 |
3,425 |
3,410 |
3,425 |
+0.15% |
48,100 |
2016/2/25 |
3,420 |
3,420 |
3,415 |
3,420 |
+0.00% |
4,000 |
2016/2/24 |
3,420 |
3,425 |
3,410 |
3,420 |
+0.15% |
46,100 |
2016/2/23 |
3,415 |
3,415 |
3,410 |
3,415 |
+0.00% |
29,800 |
2016/2/22 |
3,410 |
3,415 |
3,405 |
3,415 |
+0.15% |
26,000 |
2016/2/19 |
3,410 |
3,415 |
3,410 |
3,410 |
-0.15% |
44,600 |
2016/2/18 |
3,420 |
3,430 |
3,405 |
3,415 |
-0.44% |
150,000 |
2016/2/17 |
3,415 |
3,430 |
3,415 |
3,430 |
+0.44% |
96,800 |
2016/2/16 |
3,410 |
3,420 |
3,410 |
3,415 |
+0.15% |
68,600 |
2016/2/15 |
3,415 |
3,420 |
3,410 |
3,410 |
+0.74% |
144,900 |
2016/2/12 |
3,420 |
3,425 |
3,385 |
3,385 |
-0.88% |
372,900 |
2016/2/10 |
3,420 |
3,430 |
3,415 |
3,415 |
+0.00% |
143,300 |
2016/2/9 |
3,420 |
3,430 |
3,415 |
3,415 |
-0.15% |
129,000 |
2016/2/8 |
3,420 |
3,435 |
3,420 |
3,420 |
-0.29% |
34,400 |
2016/2/5 |
3,420 |
3,430 |
3,415 |
3,430 |
+0.73% |
77,100 |
2016/2/4 |
3,410 |
3,420 |
3,405 |
3,405 |
+0.00% |
47,300 |
2016/2/3 |
3,400 |
3,420 |
3,395 |
3,405 |
-0.15% |
66,900 |
2016/2/2 |
3,415 |
3,435 |
3,390 |
3,410 |
-0.15% |
163,100 |
2016/2/1 |
3,420 |
3,430 |
3,390 |
3,415 |
-0.44% |
170,700 |
2016/1/29 |
3,425 |
3,430 |
3,420 |
3,430 |
+0.15% |
337,200 |
2016/1/28 |
3,430 |
3,430 |
3,420 |
3,425 |
+0.00% |
157,400 |
2016/1/27 |
3,425 |
3,430 |
3,425 |
3,425 |
+0.15% |
159,800 |
2016/1/26 |
3,425 |
3,425 |
3,420 |
3,420 |
+0.00% |
135,300 |
2016/1/25 |
3,420 |
3,430 |
3,415 |
3,420 |
+0.15% |
570,300 |
2016/1/22 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
191,000 |
2016/1/21 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
697,800 |
2016/1/20 |
3,420 |
3,420 |
3,415 |
3,415 |
+0.00% |
230,400 |
2016/1/19 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
235,600 |
2016/1/18 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
225,300 |
2016/1/15 |
3,420 |
3,420 |
3,415 |
3,415 |
+0.00% |
249,200 |
2016/1/14 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
320,900 |
2016/1/13 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
285,100 |
2016/1/12 |
3,420 |
3,420 |
3,415 |
3,415 |
+0.00% |
696,800 |
2016/1/8 |
3,420 |
3,420 |
3,415 |
3,415 |
-0.15% |
490,000 |
2016/1/7 |
3,415 |
3,420 |
3,415 |
3,420 |
+0.15% |
277,800 |
2016/1/6 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
335,300 |
2016/1/5 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
176,000 |
2016/1/4 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
351,000 |
2015/12/30 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
180,700 |
2015/12/29 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
322,600 |
2015/12/28 |
3,415 |
3,420 |
3,415 |
3,415 |
-0.15% |
315,400 |
2015/12/25 |
3,415 |
3,420 |
3,415 |
3,420 |
+0.15% |
340,600 |
2015/12/24 |
3,415 |
3,420 |
3,415 |
3,415 |
+0.00% |
374,400 |
2015/12/22 |
3,420 |
3,420 |
3,415 |
3,415 |
-0.15% |
791,100 |
2015/12/21 |
3,415 |
3,420 |
3,410 |
3,420 |
+0.15% |
1,115,800 |
2015/12/18 |
3,420 |
3,420 |
3,410 |
3,415 |
+0.00% |
2,013,500 |
2015/12/17 |
3,415 |
3,415 |
3,415 |
3,415 |
+17.31% |
981,500 |
2015/12/16 |
2,911 |
2,911 |
2,911 |
2,911 |
+20.74% |
39,900 |
2015/12/15 |
2,500 |
2,537 |
2,400 |
2,411 |
-3.48% |
296,900 |
2015/12/14 |
2,433 |
2,520 |
2,433 |
2,498 |
-1.11% |
195,600 |
2015/12/11 |
2,428 |
2,549 |
2,428 |
2,526 |
+1.94% |
249,500 |
2015/12/10 |
2,540 |
2,540 |
2,443 |
2,478 |
-3.01% |
354,600 |
2015/12/9 |
2,456 |
2,565 |
2,442 |
2,555 |
+2.16% |
281,600 |
2015/12/8 |
2,520 |
2,537 |
2,497 |
2,501 |
-0.87% |
125,600 |
2015/12/7 |
2,495 |
2,537 |
2,492 |
2,523 |
+2.52% |
204,900 |
2015/12/4 |
2,450 |
2,490 |
2,433 |
2,461 |
-1.48% |
125,400 |
2015/12/3 |
2,535 |
2,535 |
2,481 |
2,498 |
-1.92% |
158,600 |
2015/12/2 |
2,485 |
2,548 |
2,476 |
2,547 |
+4.81% |
201,300 |
2015/11/30 |
2,484 |
2,508 |
2,402 |
2,430 |
-2.49% |
302,600 |
2015/11/27 |
2,533 |
2,547 |
2,484 |
2,492 |
-1.62% |
157,600 |
2015/11/26 |
2,566 |
2,582 |
2,527 |
2,533 |
-1.29% |
216,600 |
2015/11/25 |
2,510 |
2,575 |
2,500 |
2,566 |
+3.18% |
367,000 |
2015/11/24 |
2,406 |
2,492 |
2,406 |
2,487 |
+3.58% |
371,100 |
2015/11/20 |
2,391 |
2,407 |
2,381 |
2,401 |
-0.12% |
128,400 |
2015/11/19 |
2,400 |
2,420 |
2,390 |
2,404 |
+1.18% |
191,600 |
2015/11/18 |
2,350 |
2,393 |
2,334 |
2,376 |
+2.19% |
222,900 |
2015/11/17 |
2,338 |
2,350 |
2,303 |
2,325 |
+1.62% |
188,400 |
2015/11/16 |
2,300 |
2,346 |
2,288 |
2,288 |
-1.29% |
195,400 |
2015/11/13 |
2,311 |
2,328 |
2,301 |
2,318 |
-0.56% |
65,100 |
2015/11/12 |
2,350 |
2,367 |
2,321 |
2,331 |
-0.43% |
236,200 |
2015/11/11 |
2,300 |
2,370 |
2,300 |
2,341 |
+2.09% |
272,100 |
2015/11/10 |
2,228 |
2,330 |
2,225 |
2,293 |
+2.60% |
275,700 |
2015/11/9 |
2,284 |
2,296 |
2,228 |
2,235 |
+0.59% |
205,800 |
2015/11/6 |
2,240 |
2,241 |
2,207 |
2,222 |
-0.45% |
171,900 |
2015/11/5 |
2,250 |
2,265 |
2,200 |
2,232 |
-0.93% |
202,900 |
2015/11/4 |
2,249 |
2,288 |
2,239 |
2,253 |
+0.94% |
243,700 |
2015/11/2 |
2,275 |
2,282 |
2,230 |
2,232 |
-3.29% |
248,400 |
2015/10/30 |
2,400 |
2,412 |
2,286 |
2,308 |
-3.95% |
387,100 |
2015/10/29 |
2,393 |
2,418 |
2,374 |
2,403 |
+1.61% |
183,800 |
2015/10/28 |
2,357 |
2,410 |
2,353 |
2,365 |
-0.25% |
93,800 |
2015/10/27 |
2,412 |
2,429 |
2,363 |
2,371 |
-2.07% |
144,500 |
2015/10/26 |
2,421 |
2,445 |
2,393 |
2,421 |
+0.71% |
102,600 |
2015/10/23 |
2,459 |
2,468 |
2,396 |
2,404 |
-0.21% |
128,700 |
2015/10/22 |
2,418 |
2,444 |
2,400 |
2,409 |
-1.67% |
136,100 |
2015/10/21 |
2,500 |
2,500 |
2,418 |
2,450 |
-2.08% |
198,000 |
2015/10/20 |
2,506 |
2,548 |
2,485 |
2,502 |
+0.00% |
97,800 |
2015/10/19 |
2,501 |
2,529 |
2,460 |
2,502 |
+0.60% |
112,000 |
2015/10/16 |
2,570 |
2,590 |
2,472 |
2,487 |
-1.78% |
131,300 |
2015/10/15 |
2,451 |
2,548 |
2,451 |
2,532 |
+2.51% |
91,100 |
2015/10/14 |
2,510 |
2,519 |
2,470 |
2,470 |
-1.59% |
125,500 |
2015/10/13 |
2,500 |
2,535 |
2,479 |
2,510 |
-1.18% |
168,800 |
2015/10/9 |
2,610 |
2,632 |
2,500 |
2,540 |
-2.83% |
293,700 |
2015/10/8 |
2,645 |
2,648 |
2,579 |
2,614 |
-1.32% |
193,500 |
2015/10/7 |
2,660 |
2,723 |
2,603 |
2,649 |
+0.19% |
337,900 |
2015/10/6 |
2,612 |
2,669 |
2,610 |
2,644 |
+1.46% |
220,800 |
2015/10/5 |
2,655 |
2,675 |
2,590 |
2,606 |
-0.95% |
281,800 |
2015/10/2 |
2,658 |
2,675 |
2,582 |
2,631 |
+1.31% |
199,300 |
2015/9/30 |
2,555 |
2,630 |
2,538 |
2,597 |
+4.13% |
309,500 |
2015/9/29 |
2,535 |
2,568 |
2,461 |
2,494 |
-2.39% |
393,200 |
2015/9/28 |
2,459 |
2,555 |
2,427 |
2,555 |
+5.45% |
334,200 |
2015/9/25 |
2,342 |
2,427 |
2,322 |
2,423 |
+8.07% |
344,800 |
2015/9/24 |
2,255 |
2,319 |
2,238 |
2,242 |
-2.61% |
104,800 |
2015/9/18 |
2,310 |
2,335 |
2,284 |
2,302 |
-1.75% |
86,100 |
2015/9/17 |
2,274 |
2,350 |
2,237 |
2,343 |
+4.74% |
153,600 |
2015/9/16 |
2,284 |
2,299 |
2,215 |
2,237 |
-0.75% |
113,800 |
2015/9/15 |
2,286 |
2,324 |
2,248 |
2,254 |
-1.87% |
126,100 |
2015/9/14 |
2,293 |
2,341 |
2,283 |
2,297 |
-0.39% |
103,800 |
2015/9/11 |
2,250 |
2,353 |
2,241 |
2,306 |
+0.70% |
207,300 |
2015/9/10 |
2,269 |
2,316 |
2,240 |
2,290 |
-1.80% |
158,200 |
2015/9/9 |
2,280 |
2,332 |
2,254 |
2,332 |
+7.47% |
218,300 |
2015/9/8 |
2,243 |
2,269 |
2,150 |
2,170 |
-2.38% |
200,800 |
2015/9/7 |
2,189 |
2,278 |
2,155 |
2,223 |
-0.71% |
225,600 |
2015/9/4 |
2,340 |
2,340 |
2,188 |
2,239 |
-3.07% |
277,200 |
|