日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/6/1 |
1,880 |
1,885 |
1,880 |
1,885 |
+0.27% |
22,500 |
2020/5/29 |
1,880 |
1,882 |
1,880 |
1,880 |
+0.00% |
4,500 |
2020/5/28 |
1,881 |
1,883 |
1,880 |
1,880 |
+0.00% |
29,200 |
2020/5/27 |
1,880 |
1,883 |
1,880 |
1,880 |
+0.00% |
5,100 |
2020/5/26 |
1,880 |
1,882 |
1,880 |
1,880 |
+0.00% |
9,600 |
2020/5/25 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
6,800 |
2020/5/22 |
1,880 |
1,880 |
1,880 |
1,880 |
-0.05% |
900 |
2020/5/21 |
1,880 |
1,882 |
1,879 |
1,881 |
-0.05% |
8,100 |
2020/5/20 |
1,880 |
1,882 |
1,879 |
1,882 |
+0.16% |
10,100 |
2020/5/19 |
1,879 |
1,880 |
1,878 |
1,879 |
+0.00% |
16,900 |
2020/5/18 |
1,879 |
1,881 |
1,879 |
1,879 |
+0.05% |
6,700 |
2020/5/15 |
1,878 |
1,884 |
1,878 |
1,878 |
+0.05% |
35,300 |
2020/5/14 |
1,877 |
1,885 |
1,876 |
1,877 |
+0.00% |
49,300 |
2020/5/13 |
1,878 |
1,888 |
1,877 |
1,877 |
+0.00% |
104,300 |
2020/5/12 |
1,878 |
1,882 |
1,877 |
1,877 |
-0.05% |
36,800 |
2020/5/11 |
1,878 |
1,881 |
1,877 |
1,878 |
+0.05% |
11,200 |
2020/5/8 |
1,878 |
1,881 |
1,877 |
1,877 |
+0.00% |
20,200 |
2020/5/7 |
1,878 |
1,883 |
1,877 |
1,877 |
+0.00% |
15,800 |
2020/5/1 |
1,877 |
1,883 |
1,877 |
1,877 |
+0.11% |
31,700 |
2020/4/30 |
1,881 |
1,886 |
1,875 |
1,875 |
-0.21% |
90,400 |
2020/4/28 |
1,881 |
1,886 |
1,879 |
1,879 |
+0.00% |
8,900 |
2020/4/27 |
1,885 |
1,889 |
1,879 |
1,879 |
-0.32% |
8,000 |
2020/4/24 |
1,879 |
1,894 |
1,875 |
1,885 |
+0.27% |
69,200 |
2020/4/23 |
1,884 |
1,889 |
1,877 |
1,880 |
+0.00% |
24,400 |
2020/4/22 |
1,880 |
1,896 |
1,880 |
1,880 |
+0.16% |
11,800 |
2020/4/21 |
1,877 |
1,891 |
1,874 |
1,877 |
+0.11% |
95,000 |
2020/4/20 |
1,876 |
1,884 |
1,875 |
1,875 |
+0.16% |
36,500 |
2020/4/17 |
1,878 |
1,882 |
1,865 |
1,872 |
-0.37% |
126,800 |
2020/4/16 |
1,877 |
1,886 |
1,877 |
1,879 |
+0.11% |
12,600 |
2020/4/15 |
1,876 |
1,893 |
1,875 |
1,877 |
+0.11% |
108,400 |
2020/4/14 |
1,877 |
1,877 |
1,872 |
1,875 |
+0.21% |
29,500 |
2020/4/13 |
1,878 |
1,881 |
1,867 |
1,871 |
-0.37% |
56,000 |
2020/4/10 |
1,883 |
1,884 |
1,870 |
1,878 |
-0.27% |
35,300 |
2020/4/9 |
1,875 |
1,885 |
1,872 |
1,883 |
+0.32% |
19,200 |
2020/4/8 |
1,877 |
1,884 |
1,871 |
1,877 |
-0.27% |
20,900 |
2020/4/7 |
1,875 |
1,886 |
1,870 |
1,882 |
+0.37% |
23,000 |
2020/4/6 |
1,867 |
1,884 |
1,867 |
1,875 |
+0.48% |
37,400 |
2020/4/3 |
1,868 |
1,877 |
1,862 |
1,866 |
+0.00% |
59,000 |
2020/4/2 |
1,873 |
1,888 |
1,864 |
1,866 |
+0.00% |
52,100 |
2020/4/1 |
1,869 |
1,880 |
1,863 |
1,866 |
-0.21% |
65,900 |
2020/3/31 |
1,862 |
1,872 |
1,861 |
1,870 |
+0.54% |
109,200 |
2020/3/30 |
1,861 |
1,898 |
1,860 |
1,860 |
-1.90% |
453,200 |
2020/3/27 |
1,880 |
1,900 |
1,876 |
1,896 |
+2.43% |
140,900 |
2020/3/26 |
1,867 |
1,897 |
1,851 |
1,851 |
-1.80% |
234,700 |
2020/3/25 |
1,870 |
1,908 |
1,843 |
1,885 |
+1.13% |
223,800 |
2020/3/24 |
1,855 |
1,875 |
1,851 |
1,864 |
+0.70% |
178,700 |
2020/3/23 |
1,843 |
1,853 |
1,841 |
1,851 |
+0.65% |
251,300 |
2020/3/19 |
1,843 |
1,853 |
1,829 |
1,839 |
+0.05% |
520,400 |
2020/3/18 |
1,862 |
1,869 |
1,832 |
1,838 |
-1.02% |
117,200 |
2020/3/17 |
1,820 |
1,862 |
1,815 |
1,857 |
+2.37% |
135,700 |
2020/3/16 |
1,832 |
1,850 |
1,807 |
1,814 |
-0.87% |
156,700 |
2020/3/13 |
1,875 |
1,877 |
1,808 |
1,830 |
-2.35% |
203,100 |
2020/3/12 |
1,879 |
1,882 |
1,872 |
1,874 |
-0.21% |
841,200 |
2020/3/11 |
1,875 |
1,882 |
1,875 |
1,878 |
+0.37% |
333,200 |
2020/3/10 |
1,879 |
1,880 |
1,867 |
1,871 |
-0.48% |
678,300 |
2020/3/9 |
1,881 |
1,882 |
1,880 |
1,880 |
-0.05% |
438,900 |
2020/3/6 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
130,300 |
2020/3/5 |
1,882 |
1,882 |
1,880 |
1,881 |
-0.05% |
105,200 |
2020/3/4 |
1,880 |
1,882 |
1,880 |
1,882 |
+0.11% |
238,700 |
2020/3/3 |
1,881 |
1,882 |
1,880 |
1,880 |
+0.00% |
175,000 |
2020/3/2 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
230,900 |
2020/2/28 |
1,880 |
1,882 |
1,880 |
1,880 |
+0.00% |
231,300 |
2020/2/27 |
1,881 |
1,883 |
1,880 |
1,880 |
+0.00% |
397,400 |
2020/2/26 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
265,300 |
2020/2/25 |
1,881 |
1,882 |
1,880 |
1,880 |
-0.05% |
311,100 |
2020/2/21 |
1,882 |
1,882 |
1,881 |
1,881 |
+0.00% |
116,600 |
2020/2/20 |
1,882 |
1,883 |
1,880 |
1,881 |
+0.00% |
486,800 |
2020/2/19 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
227,200 |
2020/2/18 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.05% |
674,500 |
2020/2/17 |
1,881 |
1,882 |
1,880 |
1,880 |
+0.00% |
513,300 |
2020/2/14 |
1,881 |
1,882 |
1,880 |
1,880 |
-0.05% |
616,400 |
2020/2/13 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
253,300 |
2020/2/12 |
1,881 |
1,883 |
1,881 |
1,881 |
+0.05% |
420,000 |
2020/2/10 |
1,881 |
1,882 |
1,880 |
1,880 |
-0.11% |
235,200 |
2020/2/7 |
1,881 |
1,882 |
1,880 |
1,882 |
+0.00% |
571,400 |
2020/2/6 |
1,882 |
1,884 |
1,880 |
1,882 |
-0.05% |
615,400 |
2020/2/5 |
1,880 |
1,883 |
1,879 |
1,883 |
+0.27% |
1,222,700 |
2020/2/4 |
1,880 |
1,881 |
1,878 |
1,878 |
-0.11% |
1,257,500 |
2020/2/3 |
1,882 |
1,883 |
1,879 |
1,880 |
+10.33% |
3,294,000 |
2020/1/31 |
1,704 |
1,704 |
1,704 |
1,704 |
+21.37% |
41,200 |
2020/1/30 |
1,509 |
1,522 |
1,383 |
1,404 |
-6.34% |
698,500 |
2020/1/29 |
1,558 |
1,567 |
1,477 |
1,499 |
-2.85% |
441,700 |
2020/1/28 |
1,462 |
1,546 |
1,462 |
1,543 |
+3.49% |
335,600 |
2020/1/27 |
1,480 |
1,517 |
1,452 |
1,491 |
-2.55% |
294,600 |
2020/1/24 |
1,562 |
1,573 |
1,521 |
1,530 |
-1.42% |
230,100 |
2020/1/23 |
1,550 |
1,561 |
1,521 |
1,552 |
-0.32% |
230,800 |
2020/1/22 |
1,555 |
1,594 |
1,550 |
1,557 |
+0.13% |
329,000 |
2020/1/21 |
1,556 |
1,570 |
1,544 |
1,555 |
-0.58% |
194,800 |
2020/1/20 |
1,540 |
1,578 |
1,535 |
1,564 |
+2.02% |
481,100 |
2020/1/17 |
1,544 |
1,544 |
1,518 |
1,533 |
+0.20% |
151,800 |
2020/1/16 |
1,538 |
1,549 |
1,505 |
1,530 |
+0.33% |
240,800 |
2020/1/15 |
1,520 |
1,538 |
1,502 |
1,525 |
+1.19% |
290,400 |
2020/1/14 |
1,520 |
1,534 |
1,500 |
1,507 |
+0.33% |
219,500 |
2020/1/10 |
1,500 |
1,505 |
1,483 |
1,502 |
+0.60% |
236,900 |
2020/1/9 |
1,462 |
1,496 |
1,462 |
1,493 |
+3.61% |
204,100 |
2020/1/8 |
1,462 |
1,470 |
1,404 |
1,441 |
-2.64% |
371,100 |
2020/1/7 |
1,450 |
1,489 |
1,449 |
1,480 |
+2.07% |
189,900 |
2020/1/6 |
1,460 |
1,465 |
1,442 |
1,450 |
-1.63% |
162,000 |
2019/12/30 |
1,506 |
1,515 |
1,466 |
1,474 |
-2.12% |
153,700 |
2019/12/27 |
1,480 |
1,515 |
1,473 |
1,506 |
+1.14% |
195,800 |
2019/12/26 |
1,498 |
1,498 |
1,469 |
1,489 |
-0.33% |
248,900 |
2019/12/25 |
1,521 |
1,544 |
1,491 |
1,494 |
-0.80% |
390,800 |
2019/12/24 |
1,460 |
1,518 |
1,460 |
1,506 |
+3.01% |
428,700 |
2019/12/23 |
1,478 |
1,484 |
1,457 |
1,462 |
+0.14% |
258,100 |
2019/12/20 |
1,450 |
1,483 |
1,446 |
1,460 |
+0.97% |
253,500 |
2019/12/19 |
1,430 |
1,458 |
1,428 |
1,446 |
+0.77% |
202,700 |
2019/12/18 |
1,442 |
1,444 |
1,413 |
1,435 |
-0.07% |
147,500 |
2019/12/17 |
1,430 |
1,445 |
1,400 |
1,436 |
+1.41% |
307,200 |
2019/12/16 |
1,410 |
1,430 |
1,410 |
1,416 |
+0.64% |
119,200 |
2019/12/13 |
1,447 |
1,453 |
1,404 |
1,407 |
-1.61% |
225,900 |
2019/12/12 |
1,429 |
1,445 |
1,422 |
1,430 |
+0.78% |
178,000 |
2019/12/11 |
1,435 |
1,445 |
1,413 |
1,419 |
-1.73% |
162,500 |
2019/12/10 |
1,440 |
1,454 |
1,433 |
1,444 |
+0.28% |
167,600 |
2019/12/9 |
1,480 |
1,480 |
1,427 |
1,440 |
-2.37% |
266,300 |
2019/12/6 |
1,446 |
1,485 |
1,444 |
1,475 |
+1.79% |
183,800 |
2019/12/5 |
1,490 |
1,490 |
1,447 |
1,449 |
-2.56% |
202,800 |
2019/12/4 |
1,476 |
1,502 |
1,463 |
1,487 |
+0.20% |
276,700 |
2019/12/3 |
1,426 |
1,487 |
1,422 |
1,484 |
+2.84% |
285,700 |
2019/12/2 |
1,452 |
1,471 |
1,432 |
1,443 |
-1.57% |
417,500 |
2019/11/29 |
1,490 |
1,490 |
1,452 |
1,466 |
-1.35% |
321,700 |
2019/11/28 |
1,520 |
1,526 |
1,482 |
1,486 |
-2.17% |
318,400 |
2019/11/27 |
1,506 |
1,529 |
1,497 |
1,519 |
+1.00% |
193,900 |
2019/11/26 |
1,525 |
1,531 |
1,502 |
1,504 |
-0.33% |
224,400 |
|