日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/28 |
1,201 |
1,239 |
1,192 |
1,202 |
-1.88% |
54,300 |
2015/7/27 |
1,222 |
1,225 |
1,206 |
1,225 |
-0.33% |
92,600 |
2015/7/24 |
1,229 |
1,240 |
1,223 |
1,229 |
-0.49% |
62,000 |
2015/7/23 |
1,244 |
1,245 |
1,217 |
1,235 |
+0.49% |
45,200 |
2015/7/22 |
1,236 |
1,248 |
1,229 |
1,229 |
-1.76% |
20,200 |
2015/7/21 |
1,240 |
1,254 |
1,239 |
1,251 |
+0.32% |
29,500 |
2015/7/17 |
1,255 |
1,264 |
1,205 |
1,247 |
+0.24% |
73,300 |
2015/7/16 |
1,226 |
1,255 |
1,226 |
1,244 |
+2.73% |
101,400 |
2015/7/15 |
1,211 |
1,228 |
1,206 |
1,211 |
+1.51% |
51,000 |
2015/7/14 |
1,200 |
1,204 |
1,190 |
1,193 |
+1.45% |
62,300 |
2015/7/13 |
1,161 |
1,178 |
1,149 |
1,176 |
+3.98% |
81,700 |
2015/7/10 |
1,125 |
1,154 |
1,120 |
1,131 |
+0.53% |
72,800 |
2015/7/9 |
1,105 |
1,129 |
1,093 |
1,125 |
+0.00% |
89,000 |
2015/7/8 |
1,152 |
1,159 |
1,125 |
1,125 |
-3.85% |
70,700 |
2015/7/7 |
1,190 |
1,190 |
1,167 |
1,170 |
+1.74% |
39,400 |
2015/7/6 |
1,146 |
1,164 |
1,144 |
1,150 |
-2.13% |
38,000 |
2015/7/3 |
1,179 |
1,185 |
1,163 |
1,175 |
-1.18% |
60,600 |
2015/7/2 |
1,178 |
1,202 |
1,178 |
1,189 |
+2.24% |
53,100 |
2015/7/1 |
1,160 |
1,164 |
1,139 |
1,163 |
+2.92% |
48,800 |
2015/6/30 |
1,125 |
1,137 |
1,121 |
1,130 |
+0.36% |
59,000 |
2015/6/29 |
1,122 |
1,147 |
1,122 |
1,126 |
-2.34% |
64,000 |
2015/6/26 |
1,151 |
1,170 |
1,147 |
1,153 |
-1.03% |
79,600 |
2015/6/25 |
1,160 |
1,184 |
1,160 |
1,165 |
-0.26% |
182,700 |
2015/6/24 |
1,170 |
1,177 |
1,167 |
1,168 |
+0.00% |
97,700 |
2015/6/23 |
1,166 |
1,175 |
1,161 |
1,168 |
+0.43% |
46,000 |
2015/6/22 |
1,138 |
1,164 |
1,138 |
1,163 |
+1.75% |
18,300 |
2015/6/19 |
1,149 |
1,151 |
1,135 |
1,143 |
+1.78% |
45,900 |
2015/6/18 |
1,135 |
1,149 |
1,123 |
1,123 |
-0.62% |
43,200 |
2015/6/17 |
1,137 |
1,160 |
1,125 |
1,130 |
-0.70% |
59,800 |
2015/6/16 |
1,149 |
1,156 |
1,134 |
1,138 |
-1.90% |
42,500 |
2015/6/15 |
1,154 |
1,162 |
1,144 |
1,160 |
-0.09% |
41,400 |
2015/6/12 |
1,160 |
1,172 |
1,157 |
1,161 |
-0.26% |
57,700 |
2015/6/11 |
1,155 |
1,179 |
1,155 |
1,164 |
+2.37% |
55,500 |
2015/6/10 |
1,152 |
1,158 |
1,137 |
1,137 |
-0.61% |
72,800 |
2015/6/9 |
1,149 |
1,164 |
1,143 |
1,144 |
-2.14% |
64,000 |
2015/6/8 |
1,181 |
1,190 |
1,164 |
1,169 |
-1.10% |
32,800 |
2015/6/5 |
1,190 |
1,190 |
1,171 |
1,182 |
-0.34% |
53,200 |
2015/6/4 |
1,182 |
1,189 |
1,171 |
1,186 |
+1.11% |
63,400 |
2015/6/3 |
1,188 |
1,194 |
1,173 |
1,173 |
-1.01% |
59,700 |
2015/5/29 |
1,192 |
1,205 |
1,183 |
1,185 |
-0.50% |
50,600 |
2015/5/28 |
1,200 |
1,202 |
1,179 |
1,191 |
+1.45% |
39,400 |
2015/5/27 |
1,164 |
1,182 |
1,160 |
1,174 |
+0.86% |
42,800 |
2015/5/26 |
1,145 |
1,170 |
1,145 |
1,164 |
+0.78% |
46,500 |
2015/5/25 |
1,145 |
1,167 |
1,141 |
1,155 |
+0.70% |
37,900 |
2015/5/22 |
1,149 |
1,149 |
1,130 |
1,147 |
-0.17% |
27,200 |
2015/5/21 |
1,135 |
1,163 |
1,135 |
1,149 |
-0.09% |
47,800 |
2015/5/20 |
1,152 |
1,172 |
1,133 |
1,150 |
+0.52% |
73,200 |
2015/5/19 |
1,122 |
1,149 |
1,122 |
1,144 |
+2.51% |
119,600 |
2015/5/18 |
1,083 |
1,119 |
1,083 |
1,116 |
+2.39% |
39,700 |
2015/5/15 |
1,105 |
1,105 |
1,080 |
1,090 |
-0.82% |
55,300 |
2015/5/14 |
1,053 |
1,106 |
1,053 |
1,099 |
+3.19% |
113,800 |
2015/5/13 |
1,050 |
1,078 |
1,050 |
1,065 |
+0.09% |
60,800 |
2015/5/12 |
1,082 |
1,087 |
1,055 |
1,064 |
+0.28% |
21,400 |
2015/5/11 |
1,070 |
1,078 |
1,061 |
1,061 |
+0.47% |
32,800 |
2015/5/8 |
1,041 |
1,114 |
1,041 |
1,056 |
+1.44% |
39,900 |
2015/5/7 |
1,041 |
1,055 |
1,034 |
1,041 |
-0.76% |
44,700 |
2015/5/1 |
1,051 |
1,068 |
1,044 |
1,049 |
-0.76% |
46,800 |
2015/4/30 |
1,090 |
1,090 |
1,051 |
1,057 |
-3.12% |
66,300 |
2015/4/28 |
1,077 |
1,104 |
1,077 |
1,091 |
+1.39% |
50,300 |
2015/4/27 |
1,085 |
1,090 |
1,074 |
1,076 |
+0.47% |
37,000 |
2015/4/24 |
1,092 |
1,094 |
1,071 |
1,071 |
-2.55% |
53,600 |
2015/4/23 |
1,104 |
1,111 |
1,092 |
1,099 |
+0.18% |
59,100 |
2015/4/22 |
1,070 |
1,100 |
1,060 |
1,097 |
+1.76% |
60,300 |
2015/4/21 |
1,061 |
1,081 |
1,059 |
1,078 |
+1.22% |
69,000 |
2015/4/20 |
1,058 |
1,069 |
1,043 |
1,065 |
-0.65% |
30,200 |
2015/4/17 |
1,070 |
1,091 |
1,070 |
1,072 |
-0.74% |
55,700 |
2015/4/16 |
1,074 |
1,085 |
1,063 |
1,080 |
+0.47% |
47,700 |
2015/4/15 |
1,060 |
1,080 |
1,053 |
1,075 |
+1.03% |
65,600 |
2015/4/14 |
1,062 |
1,075 |
1,055 |
1,064 |
+0.38% |
53,100 |
2015/4/13 |
1,060 |
1,069 |
1,045 |
1,060 |
+1.24% |
87,600 |
2015/4/10 |
1,039 |
1,053 |
1,037 |
1,047 |
+1.95% |
93,800 |
2015/4/9 |
1,000 |
1,032 |
998 |
1,027 |
+1.28% |
83,000 |
2015/4/8 |
988 |
1,024 |
988 |
1,014 |
+3.15% |
121,000 |
2015/4/7 |
968 |
991 |
968 |
983 |
+2.40% |
163,800 |
2015/4/6 |
950 |
963 |
945 |
960 |
+0.00% |
23,500 |
2015/4/3 |
942 |
962 |
929 |
960 |
+2.89% |
64,400 |
2015/4/2 |
931 |
942 |
927 |
933 |
-0.74% |
58,900 |
2015/3/31 |
956 |
970 |
939 |
940 |
-1.36% |
89,000 |
2015/3/30 |
935 |
960 |
934 |
953 |
+0.85% |
43,500 |
2015/3/27 |
925 |
970 |
925 |
945 |
+1.94% |
137,700 |
2015/3/26 |
940 |
940 |
916 |
927 |
-0.22% |
86,400 |
2015/3/25 |
939 |
946 |
921 |
929 |
-0.85% |
116,400 |
2015/3/24 |
943 |
943 |
930 |
937 |
-0.74% |
38,400 |
2015/3/23 |
950 |
960 |
933 |
944 |
-0.42% |
59,100 |
2015/3/20 |
943 |
952 |
942 |
948 |
-0.52% |
51,400 |
2015/3/19 |
956 |
960 |
944 |
953 |
-0.73% |
73,100 |
2015/3/18 |
957 |
967 |
951 |
960 |
+0.52% |
87,300 |
2015/3/17 |
965 |
965 |
952 |
955 |
-0.52% |
44,900 |
2015/3/16 |
961 |
970 |
955 |
960 |
+0.21% |
91,600 |
2015/3/13 |
955 |
965 |
943 |
958 |
+1.16% |
144,900 |
2015/3/12 |
921 |
948 |
915 |
947 |
+3.05% |
98,500 |
2015/3/11 |
901 |
925 |
901 |
919 |
+1.77% |
124,900 |
2015/3/10 |
906 |
910 |
898 |
903 |
-0.44% |
135,300 |
2015/3/9 |
922 |
926 |
907 |
907 |
-1.63% |
84,100 |
2015/3/6 |
918 |
922 |
912 |
922 |
+0.77% |
163,900 |
2015/3/5 |
929 |
934 |
912 |
915 |
-1.40% |
108,700 |
2015/3/4 |
938 |
940 |
917 |
928 |
+0.43% |
127,300 |
2015/2/27 |
931 |
934 |
919 |
924 |
-0.54% |
151,900 |
2015/2/26 |
923 |
932 |
919 |
929 |
+0.00% |
371,200 |
2015/2/25 |
925 |
935 |
920 |
929 |
+0.87% |
412,000 |
2015/2/24 |
922 |
930 |
915 |
921 |
+0.66% |
272,100 |
2015/2/23 |
928 |
933 |
908 |
915 |
-0.65% |
206,700 |
2015/2/20 |
912 |
928 |
907 |
921 |
+1.43% |
150,800 |
2015/2/19 |
910 |
915 |
904 |
908 |
-0.77% |
92,600 |
2015/2/18 |
918 |
928 |
911 |
915 |
-0.33% |
138,200 |
2015/2/17 |
900 |
920 |
900 |
918 |
+2.34% |
315,000 |
2015/2/16 |
891 |
910 |
891 |
897 |
+1.47% |
300,100 |
2015/2/13 |
875 |
889 |
874 |
884 |
+1.03% |
242,500 |
2015/2/12 |
880 |
883 |
869 |
875 |
+1.98% |
609,300 |
2015/2/10 |
829 |
858 |
820 |
858 |
+11.57% |
1,433,000 |
2015/2/9 |
769 |
769 |
769 |
769 |
+14.95% |
31,900 |
2015/2/6 |
679 |
692 |
669 |
669 |
+0.60% |
66,100 |
2015/2/5 |
678 |
678 |
663 |
665 |
-1.92% |
44,200 |
2015/2/4 |
669 |
682 |
662 |
678 |
+1.35% |
60,200 |
2015/2/3 |
681 |
693 |
655 |
669 |
-1.62% |
141,600 |
2015/2/2 |
709 |
713 |
675 |
680 |
-3.95% |
168,600 |
2015/1/30 |
734 |
734 |
701 |
708 |
-9.11% |
324,000 |
2015/1/29 |
777 |
784 |
767 |
779 |
+0.26% |
109,900 |
2015/1/28 |
771 |
778 |
764 |
777 |
+0.65% |
35,600 |
2015/1/27 |
771 |
776 |
760 |
772 |
+1.45% |
91,000 |
2015/1/26 |
740 |
768 |
737 |
761 |
+2.84% |
62,300 |
2015/1/23 |
761 |
761 |
730 |
740 |
-2.76% |
80,200 |
2015/1/22 |
762 |
762 |
740 |
761 |
+0.93% |
45,600 |
|