日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/3 |
577 |
577 |
577 |
577 |
+0.00% |
62,100 |
2015/9/2 |
577 |
578 |
577 |
577 |
+0.00% |
44,400 |
2015/9/1 |
577 |
578 |
577 |
577 |
-0.17% |
43,900 |
2015/8/31 |
577 |
578 |
577 |
578 |
+0.17% |
56,900 |
2015/8/28 |
577 |
577 |
577 |
577 |
+0.00% |
64,600 |
2015/8/27 |
577 |
578 |
577 |
577 |
+0.00% |
45,900 |
2015/8/26 |
577 |
577 |
577 |
577 |
+0.00% |
29,700 |
2015/8/25 |
577 |
577 |
577 |
577 |
+0.00% |
29,600 |
2015/8/24 |
577 |
578 |
577 |
577 |
+0.00% |
30,400 |
2015/8/21 |
577 |
577 |
577 |
577 |
+0.00% |
33,900 |
2015/8/20 |
577 |
577 |
577 |
577 |
-0.17% |
9,700 |
2015/8/19 |
577 |
578 |
577 |
578 |
+0.17% |
9,900 |
2015/8/18 |
577 |
577 |
577 |
577 |
+0.00% |
14,500 |
2015/8/17 |
577 |
578 |
577 |
577 |
+0.00% |
9,600 |
2015/8/14 |
577 |
577 |
577 |
577 |
+0.00% |
97,000 |
2015/8/13 |
577 |
577 |
577 |
577 |
+0.00% |
27,200 |
2015/8/12 |
576 |
577 |
576 |
577 |
+0.17% |
67,100 |
2015/8/11 |
576 |
577 |
576 |
576 |
-0.17% |
8,100 |
2015/8/10 |
576 |
577 |
576 |
577 |
+0.17% |
11,300 |
2015/8/7 |
576 |
577 |
576 |
576 |
+0.00% |
20,500 |
2015/8/6 |
576 |
577 |
576 |
576 |
+0.00% |
8,600 |
2015/8/5 |
576 |
576 |
576 |
576 |
-0.17% |
9,400 |
2015/8/4 |
576 |
577 |
576 |
577 |
+0.00% |
18,700 |
2015/7/31 |
576 |
577 |
576 |
577 |
+0.17% |
38,300 |
2015/7/30 |
576 |
576 |
576 |
576 |
+0.00% |
81,700 |
2015/7/29 |
576 |
576 |
576 |
576 |
+0.00% |
30,300 |
2015/7/28 |
576 |
576 |
576 |
576 |
+0.00% |
3,500 |
2015/7/27 |
576 |
576 |
576 |
576 |
+0.17% |
12,500 |
2015/7/24 |
576 |
576 |
575 |
575 |
-0.17% |
54,000 |
2015/7/23 |
576 |
576 |
576 |
576 |
+0.00% |
15,500 |
2015/7/22 |
576 |
576 |
576 |
576 |
-0.35% |
5,400 |
2015/7/21 |
576 |
578 |
576 |
578 |
+0.17% |
19,600 |
2015/7/17 |
576 |
577 |
576 |
577 |
+0.00% |
19,200 |
2015/7/16 |
576 |
577 |
576 |
577 |
+0.00% |
11,200 |
2015/7/15 |
576 |
577 |
576 |
577 |
+0.17% |
6,100 |
2015/7/14 |
576 |
577 |
576 |
576 |
+0.00% |
19,300 |
2015/7/13 |
576 |
577 |
576 |
576 |
+0.17% |
18,200 |
2015/7/10 |
575 |
576 |
575 |
575 |
-0.17% |
39,700 |
2015/7/9 |
576 |
576 |
576 |
576 |
-0.17% |
98,300 |
2015/7/8 |
576 |
577 |
576 |
577 |
+0.17% |
10,900 |
2015/7/7 |
576 |
576 |
576 |
576 |
+0.00% |
6,400 |
2015/7/6 |
576 |
576 |
576 |
576 |
+0.00% |
8,500 |
2015/7/3 |
576 |
577 |
576 |
576 |
+0.00% |
11,000 |
2015/6/30 |
576 |
577 |
576 |
576 |
+0.00% |
8,400 |
2015/6/29 |
576 |
577 |
576 |
576 |
+0.00% |
22,300 |
2015/6/26 |
576 |
576 |
576 |
576 |
+0.00% |
10,000 |
2015/6/25 |
576 |
576 |
576 |
576 |
+0.17% |
14,800 |
2015/6/24 |
575 |
575 |
575 |
575 |
+0.00% |
9,300 |
2015/6/23 |
575 |
575 |
575 |
575 |
-0.17% |
3,400 |
2015/6/22 |
577 |
577 |
575 |
576 |
-0.35% |
8,100 |
2015/6/19 |
575 |
578 |
575 |
578 |
+0.17% |
88,900 |
2015/6/18 |
575 |
577 |
575 |
577 |
+0.35% |
57,500 |
2015/6/17 |
575 |
576 |
575 |
575 |
+0.00% |
8,200 |
2015/6/16 |
575 |
576 |
575 |
575 |
+0.00% |
61,500 |
2015/6/15 |
575 |
576 |
575 |
575 |
+0.00% |
78,600 |
2015/6/12 |
576 |
576 |
575 |
575 |
+0.00% |
9,000 |
2015/6/11 |
575 |
575 |
575 |
575 |
+0.00% |
9,600 |
2015/6/10 |
575 |
576 |
575 |
575 |
+0.00% |
7,400 |
2015/6/9 |
575 |
575 |
575 |
575 |
+0.00% |
3,200 |
2015/6/8 |
575 |
576 |
575 |
575 |
+0.00% |
12,700 |
2015/6/5 |
575 |
575 |
574 |
575 |
+0.17% |
35,100 |
2015/6/4 |
575 |
575 |
574 |
574 |
-0.17% |
35,100 |
2015/6/3 |
575 |
576 |
575 |
575 |
+0.17% |
7,100 |
2015/5/29 |
574 |
575 |
574 |
574 |
+0.00% |
13,400 |
2015/5/28 |
575 |
575 |
574 |
574 |
+0.00% |
31,900 |
2015/5/27 |
575 |
575 |
574 |
574 |
-0.17% |
49,800 |
2015/5/26 |
575 |
575 |
575 |
575 |
+0.00% |
23,800 |
2015/5/25 |
575 |
575 |
574 |
575 |
+0.00% |
58,800 |
2015/5/22 |
574 |
575 |
574 |
575 |
+0.00% |
24,600 |
2015/5/21 |
574 |
575 |
574 |
575 |
+0.17% |
26,300 |
2015/5/20 |
574 |
574 |
574 |
574 |
+0.00% |
24,400 |
2015/5/19 |
574 |
575 |
573 |
574 |
+0.00% |
392,400 |
2015/5/18 |
573 |
574 |
573 |
574 |
+0.00% |
23,300 |
2015/5/15 |
572 |
575 |
572 |
574 |
+0.35% |
113,300 |
2015/5/14 |
573 |
573 |
572 |
572 |
-0.35% |
15,400 |
2015/5/13 |
573 |
574 |
572 |
574 |
+0.17% |
67,400 |
2015/5/12 |
574 |
574 |
572 |
573 |
+3.06% |
169,300 |
2015/5/11 |
541 |
560 |
541 |
556 |
+2.02% |
46,500 |
2015/5/8 |
538 |
551 |
535 |
545 |
+0.93% |
103,400 |
2015/5/7 |
556 |
559 |
540 |
540 |
-3.91% |
205,200 |
2015/5/1 |
570 |
571 |
549 |
562 |
-1.40% |
148,100 |
2015/4/30 |
577 |
578 |
569 |
570 |
-1.38% |
300,400 |
2015/4/28 |
578 |
578 |
577 |
578 |
+0.00% |
204,800 |
2015/4/27 |
578 |
578 |
577 |
578 |
+0.17% |
157,100 |
2015/4/24 |
577 |
578 |
577 |
577 |
-0.17% |
112,100 |
2015/4/23 |
578 |
578 |
577 |
578 |
+0.00% |
142,500 |
2015/4/22 |
578 |
578 |
576 |
578 |
+0.17% |
370,800 |
2015/4/21 |
578 |
578 |
577 |
577 |
-0.17% |
164,200 |
2015/4/20 |
578 |
578 |
577 |
578 |
+0.17% |
189,200 |
2015/4/17 |
578 |
578 |
577 |
577 |
-0.17% |
117,400 |
2015/4/16 |
578 |
578 |
577 |
578 |
+0.00% |
276,600 |
2015/4/15 |
578 |
578 |
577 |
578 |
+0.00% |
149,800 |
2015/4/14 |
578 |
578 |
577 |
578 |
+0.17% |
182,500 |
2015/4/13 |
577 |
578 |
577 |
577 |
+0.00% |
111,500 |
2015/4/10 |
577 |
578 |
577 |
577 |
+0.17% |
132,000 |
2015/4/9 |
577 |
578 |
576 |
576 |
-0.17% |
319,300 |
2015/4/8 |
577 |
577 |
576 |
577 |
+0.00% |
313,300 |
2015/4/7 |
577 |
578 |
576 |
577 |
+0.00% |
528,500 |
2015/4/6 |
578 |
578 |
577 |
577 |
+0.00% |
252,300 |
2015/4/3 |
578 |
579 |
577 |
577 |
-0.17% |
380,300 |
2015/4/2 |
578 |
579 |
578 |
578 |
+0.17% |
206,100 |
2015/3/31 |
578 |
578 |
577 |
577 |
+0.00% |
560,400 |
2015/3/30 |
577 |
578 |
577 |
577 |
+0.00% |
332,000 |
2015/3/27 |
576 |
578 |
576 |
577 |
+0.17% |
702,700 |
2015/3/26 |
577 |
577 |
576 |
576 |
+0.00% |
589,100 |
2015/3/25 |
577 |
578 |
576 |
576 |
+0.00% |
1,405,700 |
2015/3/24 |
578 |
578 |
575 |
576 |
+6.08% |
3,071,700 |
2015/3/23 |
543 |
543 |
543 |
543 |
+17.28% |
79,500 |
2015/3/20 |
468 |
468 |
459 |
463 |
-1.07% |
32,200 |
2015/3/19 |
466 |
471 |
465 |
468 |
-0.64% |
21,300 |
2015/3/18 |
472 |
475 |
465 |
471 |
-0.84% |
33,300 |
2015/3/17 |
476 |
480 |
473 |
475 |
-1.66% |
19,800 |
2015/3/16 |
485 |
485 |
477 |
483 |
+1.26% |
21,700 |
2015/3/13 |
478 |
481 |
473 |
477 |
+0.42% |
32,900 |
2015/3/12 |
479 |
479 |
474 |
475 |
-0.42% |
9,400 |
2015/3/11 |
470 |
477 |
466 |
477 |
+0.63% |
16,800 |
2015/3/10 |
484 |
484 |
473 |
474 |
-1.04% |
20,200 |
2015/3/9 |
472 |
480 |
472 |
479 |
+0.21% |
39,000 |
2015/3/6 |
472 |
483 |
470 |
478 |
+1.70% |
25,700 |
2015/3/5 |
470 |
478 |
467 |
470 |
-0.42% |
32,600 |
2015/3/4 |
480 |
480 |
472 |
472 |
-2.68% |
35,500 |
2015/2/27 |
480 |
496 |
480 |
485 |
+0.41% |
38,600 |
2015/2/26 |
487 |
487 |
481 |
483 |
-0.82% |
36,000 |
|