日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/12/24 |
1,193 |
1,198 |
1,193 |
1,194 |
+0.08% |
124,000 |
2015/12/22 |
1,193 |
1,194 |
1,193 |
1,193 |
+0.00% |
34,000 |
2015/12/21 |
1,193 |
1,194 |
1,193 |
1,193 |
+0.17% |
35,000 |
2015/12/18 |
1,195 |
1,195 |
1,191 |
1,191 |
-0.33% |
84,000 |
2015/12/17 |
1,194 |
1,195 |
1,193 |
1,195 |
+0.17% |
29,000 |
2015/12/16 |
1,193 |
1,194 |
1,193 |
1,193 |
-0.08% |
35,000 |
2015/12/15 |
1,194 |
1,194 |
1,193 |
1,194 |
+0.08% |
35,000 |
2015/12/14 |
1,193 |
1,193 |
1,193 |
1,193 |
+0.00% |
9,000 |
2015/12/11 |
1,193 |
1,194 |
1,193 |
1,193 |
+0.08% |
25,000 |
2015/12/10 |
1,193 |
1,193 |
1,192 |
1,192 |
-0.17% |
39,000 |
2015/12/9 |
1,193 |
1,194 |
1,193 |
1,194 |
+0.08% |
24,000 |
2015/12/8 |
1,192 |
1,195 |
1,192 |
1,193 |
+0.08% |
49,000 |
2015/12/7 |
1,192 |
1,193 |
1,192 |
1,192 |
-0.08% |
27,000 |
2015/12/4 |
1,192 |
1,193 |
1,191 |
1,193 |
+0.08% |
70,000 |
2015/12/3 |
1,192 |
1,194 |
1,191 |
1,192 |
-0.08% |
104,000 |
2015/12/2 |
1,191 |
1,197 |
1,191 |
1,193 |
+0.17% |
176,000 |
2015/12/1 |
1,191 |
1,193 |
1,189 |
1,191 |
+0.17% |
56,000 |
2015/11/30 |
1,189 |
1,191 |
1,189 |
1,189 |
+0.08% |
111,000 |
2015/11/27 |
1,187 |
1,189 |
1,187 |
1,188 |
-0.08% |
55,000 |
2015/11/26 |
1,187 |
1,189 |
1,187 |
1,189 |
+0.17% |
42,000 |
2015/11/25 |
1,186 |
1,188 |
1,186 |
1,187 |
+0.08% |
96,000 |
2015/11/24 |
1,186 |
1,187 |
1,186 |
1,186 |
+0.17% |
165,000 |
2015/11/20 |
1,187 |
1,187 |
1,183 |
1,184 |
-0.17% |
58,000 |
2015/11/19 |
1,186 |
1,187 |
1,185 |
1,186 |
+0.00% |
65,000 |
2015/11/18 |
1,186 |
1,186 |
1,184 |
1,186 |
+0.25% |
60,000 |
2015/11/17 |
1,183 |
1,185 |
1,183 |
1,183 |
+0.08% |
68,000 |
2015/11/16 |
1,184 |
1,185 |
1,182 |
1,182 |
-0.08% |
80,000 |
2015/11/13 |
1,186 |
1,187 |
1,183 |
1,183 |
-0.25% |
115,000 |
2015/11/12 |
1,186 |
1,188 |
1,185 |
1,186 |
-0.08% |
95,000 |
2015/11/11 |
1,186 |
1,187 |
1,186 |
1,187 |
+0.08% |
85,000 |
2015/11/10 |
1,188 |
1,188 |
1,186 |
1,186 |
+0.00% |
69,000 |
2015/11/9 |
1,188 |
1,189 |
1,186 |
1,186 |
+0.00% |
102,000 |
2015/11/6 |
1,189 |
1,189 |
1,186 |
1,186 |
+0.08% |
96,000 |
2015/11/5 |
1,189 |
1,189 |
1,185 |
1,185 |
-0.08% |
115,000 |
2015/11/4 |
1,188 |
1,189 |
1,186 |
1,186 |
-0.08% |
91,000 |
2015/11/2 |
1,187 |
1,190 |
1,187 |
1,187 |
+0.08% |
79,000 |
2015/10/30 |
1,188 |
1,192 |
1,186 |
1,186 |
-0.75% |
164,000 |
2015/10/29 |
1,190 |
1,195 |
1,183 |
1,195 |
+0.42% |
631,000 |
2015/10/28 |
1,190 |
1,193 |
1,187 |
1,190 |
+0.00% |
110,000 |
2015/10/27 |
1,191 |
1,193 |
1,188 |
1,190 |
-0.08% |
71,000 |
2015/10/26 |
1,190 |
1,192 |
1,189 |
1,191 |
+0.17% |
36,000 |
2015/10/23 |
1,190 |
1,191 |
1,187 |
1,189 |
+0.08% |
80,000 |
2015/10/22 |
1,185 |
1,189 |
1,185 |
1,188 |
-0.08% |
24,000 |
2015/10/21 |
1,187 |
1,189 |
1,186 |
1,189 |
+0.00% |
65,000 |
2015/10/20 |
1,186 |
1,189 |
1,186 |
1,189 |
+0.08% |
23,000 |
2015/10/19 |
1,181 |
1,188 |
1,181 |
1,188 |
+0.34% |
58,000 |
2015/10/16 |
1,187 |
1,187 |
1,184 |
1,184 |
-0.25% |
65,000 |
2015/10/15 |
1,183 |
1,187 |
1,183 |
1,187 |
+0.68% |
102,000 |
2015/10/14 |
1,184 |
1,184 |
1,179 |
1,179 |
-0.17% |
154,000 |
2015/10/13 |
1,178 |
1,185 |
1,178 |
1,181 |
+0.25% |
71,000 |
2015/10/9 |
1,178 |
1,184 |
1,178 |
1,178 |
+0.17% |
69,000 |
2015/10/8 |
1,186 |
1,186 |
1,176 |
1,176 |
-0.93% |
382,000 |
2015/10/7 |
1,188 |
1,191 |
1,185 |
1,187 |
-0.17% |
86,000 |
2015/10/6 |
1,190 |
1,192 |
1,187 |
1,189 |
-0.08% |
171,000 |
2015/10/5 |
1,191 |
1,197 |
1,190 |
1,190 |
+0.00% |
287,000 |
2015/10/2 |
1,191 |
1,200 |
1,190 |
1,190 |
-0.08% |
135,000 |
2015/9/30 |
1,183 |
1,192 |
1,183 |
1,191 |
+0.93% |
102,000 |
2015/9/29 |
1,181 |
1,182 |
1,180 |
1,180 |
+0.00% |
87,000 |
2015/9/28 |
1,175 |
1,185 |
1,174 |
1,180 |
+0.77% |
89,000 |
2015/9/25 |
1,168 |
1,175 |
1,168 |
1,171 |
+0.34% |
81,000 |
2015/9/24 |
1,172 |
1,182 |
1,167 |
1,167 |
-0.68% |
162,000 |
2015/9/18 |
1,173 |
1,180 |
1,171 |
1,175 |
+0.34% |
125,000 |
2015/9/17 |
1,193 |
1,193 |
1,168 |
1,171 |
-1.84% |
147,000 |
2015/9/16 |
1,195 |
1,198 |
1,179 |
1,193 |
-0.17% |
318,000 |
2015/9/15 |
1,195 |
1,198 |
1,194 |
1,195 |
+0.17% |
634,000 |
2015/9/14 |
1,193 |
1,194 |
1,193 |
1,193 |
-0.08% |
296,000 |
2015/9/11 |
1,194 |
1,194 |
1,193 |
1,194 |
+0.17% |
631,000 |
2015/9/10 |
1,193 |
1,194 |
1,192 |
1,192 |
-0.08% |
1,017,000 |
2015/9/9 |
1,193 |
1,194 |
1,193 |
1,193 |
+0.00% |
424,000 |
2015/9/8 |
1,193 |
1,194 |
1,192 |
1,193 |
+0.08% |
301,000 |
2015/9/7 |
1,193 |
1,195 |
1,192 |
1,192 |
+0.00% |
693,000 |
2015/9/4 |
1,192 |
1,193 |
1,191 |
1,192 |
+0.00% |
710,000 |
2015/9/3 |
1,192 |
1,194 |
1,192 |
1,192 |
+0.00% |
345,000 |
2015/9/2 |
1,193 |
1,195 |
1,192 |
1,192 |
-0.17% |
845,000 |
2015/9/1 |
1,195 |
1,195 |
1,193 |
1,194 |
-0.08% |
416,000 |
2015/8/31 |
1,195 |
1,196 |
1,194 |
1,195 |
+0.08% |
241,000 |
2015/8/28 |
1,194 |
1,196 |
1,193 |
1,194 |
+0.08% |
491,000 |
2015/8/27 |
1,194 |
1,195 |
1,193 |
1,193 |
-0.08% |
584,000 |
2015/8/26 |
1,194 |
1,196 |
1,193 |
1,194 |
+0.00% |
835,000 |
2015/8/25 |
1,195 |
1,196 |
1,194 |
1,194 |
-0.08% |
1,104,000 |
2015/8/24 |
1,195 |
1,196 |
1,195 |
1,195 |
+0.00% |
475,000 |
2015/8/21 |
1,195 |
1,196 |
1,195 |
1,195 |
+0.00% |
229,000 |
2015/8/20 |
1,196 |
1,196 |
1,195 |
1,195 |
+0.00% |
174,000 |
2015/8/19 |
1,196 |
1,197 |
1,195 |
1,195 |
+0.00% |
571,000 |
2015/8/18 |
1,196 |
1,196 |
1,195 |
1,195 |
+0.00% |
441,000 |
2015/8/17 |
1,196 |
1,196 |
1,195 |
1,195 |
-0.08% |
1,224,000 |
2015/8/14 |
1,195 |
1,196 |
1,195 |
1,196 |
+0.08% |
402,000 |
2015/8/13 |
1,196 |
1,196 |
1,195 |
1,195 |
+0.00% |
726,000 |
2015/8/12 |
1,195 |
1,196 |
1,195 |
1,195 |
-0.08% |
1,022,000 |
2015/8/11 |
1,196 |
1,197 |
1,195 |
1,196 |
+15.11% |
2,395,000 |
2015/8/10 |
1,039 |
1,039 |
1,039 |
1,039 |
+16.87% |
68,000 |
2015/8/7 |
884 |
891 |
874 |
889 |
+1.37% |
249,000 |
2015/8/6 |
870 |
885 |
868 |
877 |
+2.10% |
252,000 |
2015/8/5 |
838 |
861 |
838 |
859 |
+2.75% |
203,000 |
2015/8/4 |
829 |
838 |
825 |
836 |
+1.33% |
107,000 |
2015/7/31 |
808 |
825 |
800 |
825 |
+2.48% |
213,000 |
2015/7/30 |
808 |
808 |
800 |
805 |
+0.37% |
86,000 |
2015/7/29 |
803 |
807 |
801 |
802 |
-0.50% |
57,000 |
2015/7/28 |
802 |
809 |
801 |
806 |
+0.12% |
69,000 |
2015/7/27 |
806 |
809 |
801 |
805 |
-0.25% |
90,000 |
2015/7/24 |
808 |
810 |
797 |
807 |
+0.62% |
128,000 |
2015/7/23 |
798 |
804 |
797 |
802 |
+0.88% |
84,000 |
2015/7/22 |
801 |
810 |
793 |
795 |
-1.85% |
102,000 |
2015/7/21 |
818 |
819 |
808 |
810 |
-0.49% |
100,000 |
2015/7/17 |
820 |
822 |
807 |
814 |
-0.37% |
123,000 |
2015/7/16 |
816 |
817 |
809 |
817 |
+0.99% |
61,000 |
2015/7/15 |
815 |
819 |
808 |
809 |
-0.37% |
78,000 |
2015/7/14 |
807 |
815 |
807 |
812 |
+1.37% |
78,000 |
2015/7/13 |
795 |
805 |
791 |
801 |
+1.91% |
49,000 |
2015/7/10 |
804 |
804 |
781 |
786 |
+0.26% |
141,000 |
2015/7/9 |
765 |
786 |
750 |
784 |
-0.25% |
222,000 |
2015/7/8 |
816 |
816 |
786 |
786 |
-3.68% |
215,000 |
2015/7/7 |
815 |
822 |
811 |
816 |
+0.74% |
107,000 |
2015/7/6 |
826 |
826 |
808 |
810 |
-1.94% |
170,000 |
2015/7/3 |
829 |
830 |
821 |
826 |
+2.99% |
187,000 |
2015/6/30 |
799 |
804 |
790 |
802 |
+1.91% |
145,000 |
2015/6/29 |
781 |
802 |
781 |
787 |
-3.20% |
262,000 |
2015/6/26 |
810 |
820 |
806 |
813 |
+0.25% |
129,000 |
2015/6/25 |
807 |
816 |
799 |
811 |
+0.37% |
144,000 |
2015/6/24 |
811 |
811 |
799 |
808 |
-0.37% |
173,000 |
2015/6/23 |
818 |
818 |
799 |
811 |
+0.37% |
189,000 |
2015/6/22 |
791 |
809 |
790 |
808 |
+2.28% |
237,000 |
2015/6/19 |
817 |
822 |
788 |
790 |
-4.24% |
746,000 |
|