日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/2/26 |
239 |
240 |
239 |
239 |
+0.00% |
44,800 |
2020/2/25 |
239 |
239 |
239 |
239 |
+0.00% |
7,500 |
2020/2/21 |
239 |
239 |
239 |
239 |
+0.00% |
3,900 |
2020/2/20 |
239 |
239 |
239 |
239 |
+0.00% |
36,500 |
2020/2/19 |
239 |
239 |
239 |
239 |
+0.00% |
13,500 |
2020/2/18 |
239 |
239 |
239 |
239 |
-0.42% |
5,000 |
2020/2/17 |
240 |
240 |
239 |
240 |
+0.00% |
11,300 |
2020/2/14 |
239 |
240 |
239 |
240 |
+0.42% |
2,500 |
2020/2/13 |
239 |
239 |
239 |
239 |
+0.00% |
3,600 |
2020/2/12 |
239 |
240 |
239 |
239 |
+0.00% |
19,600 |
2020/2/10 |
239 |
239 |
239 |
239 |
+0.00% |
9,200 |
2020/2/7 |
239 |
239 |
239 |
239 |
+0.00% |
5,900 |
2020/2/6 |
239 |
239 |
239 |
239 |
+0.00% |
3,400 |
2020/2/5 |
239 |
239 |
239 |
239 |
+0.00% |
2,100 |
2020/2/4 |
239 |
239 |
238 |
239 |
+0.00% |
20,000 |
2020/2/3 |
239 |
239 |
238 |
239 |
-0.42% |
7,600 |
2020/1/31 |
239 |
240 |
239 |
240 |
+0.00% |
3,300 |
2020/1/30 |
239 |
240 |
239 |
240 |
+0.42% |
5,400 |
2020/1/29 |
239 |
240 |
239 |
239 |
+0.00% |
4,900 |
2020/1/28 |
239 |
240 |
238 |
239 |
+0.00% |
32,600 |
2020/1/27 |
238 |
239 |
238 |
239 |
+0.42% |
417,100 |
2020/1/24 |
239 |
239 |
238 |
238 |
+0.00% |
24,500 |
2020/1/23 |
238 |
238 |
238 |
238 |
+0.00% |
12,900 |
2020/1/22 |
238 |
238 |
238 |
238 |
+0.00% |
14,500 |
2020/1/21 |
239 |
239 |
238 |
238 |
+0.00% |
21,300 |
2020/1/20 |
238 |
238 |
238 |
238 |
+0.00% |
13,000 |
2020/1/17 |
238 |
239 |
238 |
238 |
-0.42% |
17,900 |
2020/1/16 |
238 |
239 |
238 |
239 |
+0.42% |
17,000 |
2020/1/15 |
239 |
239 |
238 |
238 |
+0.00% |
15,200 |
2020/1/14 |
238 |
238 |
238 |
238 |
+0.00% |
14,100 |
2020/1/10 |
238 |
239 |
238 |
238 |
+0.00% |
35,800 |
2020/1/9 |
238 |
239 |
238 |
238 |
+0.00% |
47,500 |
2020/1/8 |
239 |
239 |
238 |
238 |
+0.00% |
45,600 |
2020/1/7 |
239 |
239 |
238 |
238 |
+0.00% |
11,800 |
2020/1/6 |
238 |
239 |
238 |
238 |
+0.00% |
15,900 |
2019/12/30 |
239 |
239 |
238 |
238 |
-0.42% |
28,700 |
2019/12/27 |
238 |
240 |
238 |
239 |
+0.42% |
32,200 |
2019/12/26 |
238 |
240 |
238 |
238 |
+0.00% |
25,800 |
2019/12/25 |
238 |
239 |
238 |
238 |
+0.00% |
47,600 |
2019/12/24 |
238 |
240 |
238 |
238 |
-0.42% |
79,000 |
2019/12/23 |
239 |
240 |
239 |
239 |
+0.00% |
106,200 |
2019/12/20 |
239 |
240 |
239 |
239 |
+0.00% |
43,400 |
2019/12/19 |
239 |
240 |
239 |
239 |
+0.00% |
48,700 |
2019/12/18 |
240 |
240 |
239 |
239 |
+0.00% |
93,600 |
2019/12/17 |
239 |
240 |
239 |
239 |
+0.00% |
116,800 |
2019/12/16 |
239 |
240 |
239 |
239 |
+0.00% |
144,600 |
2019/12/13 |
240 |
240 |
239 |
239 |
-0.42% |
84,500 |
2019/12/12 |
239 |
240 |
239 |
240 |
+0.00% |
24,800 |
2019/12/11 |
239 |
240 |
239 |
240 |
+0.42% |
36,800 |
2019/12/10 |
240 |
240 |
239 |
239 |
-0.42% |
43,400 |
2019/12/9 |
239 |
240 |
239 |
240 |
+0.42% |
98,800 |
2019/12/6 |
239 |
240 |
239 |
239 |
+0.00% |
44,200 |
2019/12/5 |
240 |
240 |
239 |
239 |
+0.00% |
85,600 |
2019/12/4 |
240 |
240 |
239 |
239 |
+0.00% |
762,000 |
2019/12/3 |
239 |
240 |
239 |
239 |
+0.00% |
388,300 |
2019/12/2 |
239 |
240 |
239 |
239 |
+0.00% |
175,300 |
2019/11/29 |
239 |
239 |
239 |
239 |
+0.00% |
78,400 |
2019/11/28 |
240 |
240 |
239 |
239 |
+0.00% |
177,500 |
2019/11/27 |
240 |
240 |
239 |
239 |
+0.00% |
169,600 |
2019/11/26 |
240 |
240 |
239 |
239 |
+0.00% |
164,700 |
2019/11/25 |
239 |
240 |
239 |
239 |
+0.00% |
193,400 |
2019/11/22 |
239 |
240 |
239 |
239 |
+0.00% |
275,000 |
2019/11/21 |
239 |
240 |
239 |
239 |
+0.00% |
188,600 |
2019/11/20 |
239 |
240 |
239 |
239 |
+0.00% |
294,100 |
2019/11/19 |
239 |
240 |
239 |
239 |
+0.00% |
258,500 |
2019/11/18 |
239 |
240 |
239 |
239 |
+0.00% |
618,700 |
2019/11/15 |
239 |
240 |
239 |
239 |
+0.00% |
722,000 |
2019/11/14 |
239 |
240 |
239 |
239 |
-20.33% |
2,254,000 |
2019/11/13 |
272 |
300 |
238 |
300 |
+36.36% |
7,585,500 |
2019/11/12 |
220 |
220 |
220 |
220 |
+29.41% |
496,000 |
2019/11/11 |
170 |
173 |
170 |
170 |
+0.00% |
122,900 |
2019/11/8 |
169 |
170 |
168 |
170 |
+1.80% |
72,100 |
2019/11/7 |
170 |
170 |
167 |
167 |
-2.34% |
139,000 |
2019/11/6 |
168 |
173 |
167 |
171 |
+0.59% |
159,800 |
2019/11/5 |
168 |
172 |
167 |
170 |
+3.03% |
217,400 |
2019/11/1 |
163 |
170 |
159 |
165 |
-1.20% |
496,600 |
2019/10/31 |
188 |
190 |
166 |
167 |
-2.34% |
1,730,100 |
2019/10/30 |
165 |
179 |
165 |
171 |
+5.56% |
1,165,800 |
2019/10/29 |
163 |
164 |
162 |
162 |
+0.62% |
74,300 |
2019/10/28 |
163 |
163 |
161 |
161 |
+0.00% |
47,600 |
2019/10/25 |
164 |
164 |
161 |
161 |
-1.23% |
47,500 |
2019/10/24 |
166 |
167 |
162 |
163 |
-0.61% |
110,500 |
2019/10/23 |
160 |
164 |
160 |
164 |
+3.14% |
80,900 |
2019/10/21 |
159 |
161 |
158 |
159 |
+0.00% |
77,200 |
2019/10/18 |
161 |
162 |
158 |
159 |
-1.24% |
79,700 |
2019/10/17 |
163 |
165 |
160 |
161 |
-1.83% |
161,700 |
2019/10/16 |
161 |
166 |
159 |
164 |
+1.86% |
157,200 |
2019/10/15 |
163 |
165 |
156 |
161 |
-3.59% |
364,500 |
2019/10/11 |
171 |
174 |
160 |
167 |
-2.91% |
606,100 |
2019/10/10 |
159 |
176 |
155 |
172 |
+9.55% |
1,083,700 |
2019/10/9 |
149 |
157 |
149 |
157 |
+5.37% |
217,100 |
2019/10/8 |
149 |
151 |
149 |
149 |
-0.67% |
35,400 |
2019/10/7 |
149 |
152 |
148 |
150 |
+1.35% |
59,800 |
2019/10/4 |
149 |
150 |
148 |
148 |
-0.67% |
28,500 |
2019/10/3 |
149 |
151 |
148 |
149 |
-1.32% |
66,100 |
2019/10/2 |
151 |
153 |
150 |
151 |
-1.31% |
74,400 |
2019/10/1 |
151 |
155 |
150 |
153 |
+2.68% |
241,700 |
2019/9/30 |
150 |
150 |
147 |
149 |
-0.67% |
61,800 |
2019/9/27 |
155 |
155 |
150 |
150 |
-1.96% |
174,000 |
2019/9/26 |
148 |
153 |
146 |
153 |
+4.08% |
132,500 |
2019/9/25 |
150 |
150 |
145 |
147 |
-2.65% |
189,800 |
2019/9/24 |
148 |
159 |
146 |
151 |
+4.86% |
926,700 |
2019/9/20 |
140 |
148 |
139 |
144 |
+3.60% |
521,500 |
2019/9/19 |
138 |
140 |
138 |
139 |
+0.72% |
73,000 |
2019/9/18 |
140 |
140 |
138 |
138 |
-0.72% |
22,600 |
2019/9/17 |
138 |
140 |
137 |
139 |
+0.00% |
31,600 |
2019/9/13 |
139 |
139 |
136 |
139 |
+0.72% |
128,800 |
2019/9/12 |
144 |
144 |
138 |
138 |
-2.82% |
141,900 |
2019/9/11 |
138 |
144 |
137 |
142 |
+3.65% |
155,700 |
2019/9/10 |
138 |
138 |
137 |
137 |
+0.00% |
81,200 |
2019/9/9 |
140 |
140 |
137 |
137 |
-0.72% |
37,200 |
2019/9/6 |
140 |
140 |
137 |
138 |
-0.72% |
109,300 |
2019/9/5 |
139 |
141 |
138 |
139 |
+0.72% |
62,200 |
2019/9/4 |
140 |
140 |
138 |
138 |
-2.82% |
109,500 |
2019/9/3 |
145 |
145 |
141 |
142 |
+0.00% |
196,500 |
2019/9/2 |
141 |
142 |
136 |
142 |
+3.65% |
216,800 |
2019/8/30 |
140 |
144 |
135 |
137 |
-0.72% |
258,900 |
2019/8/29 |
146 |
147 |
135 |
138 |
-6.12% |
432,700 |
2019/8/28 |
150 |
150 |
142 |
147 |
-0.68% |
783,700 |
2019/8/27 |
153 |
180 |
146 |
148 |
+12.98% |
7,711,300 |
2019/8/26 |
129 |
131 |
128 |
131 |
-0.76% |
12,200 |
2019/8/23 |
132 |
132 |
131 |
132 |
+1.54% |
10,400 |
2019/8/22 |
131 |
131 |
130 |
130 |
-0.76% |
5,300 |
|