日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/7/15 |
1,486 |
1,490 |
1,486 |
1,487 |
+0.00% |
6,100 |
2016/7/14 |
1,485 |
1,488 |
1,485 |
1,487 |
+0.20% |
8,600 |
2016/7/13 |
1,484 |
1,486 |
1,484 |
1,484 |
-0.07% |
5,400 |
2016/7/12 |
1,484 |
1,487 |
1,484 |
1,485 |
+0.00% |
7,600 |
2016/7/11 |
1,484 |
1,486 |
1,484 |
1,485 |
+0.07% |
19,700 |
2016/7/8 |
1,484 |
1,484 |
1,484 |
1,484 |
+0.00% |
13,700 |
2016/7/7 |
1,484 |
1,485 |
1,484 |
1,484 |
+0.07% |
7,100 |
2016/7/6 |
1,483 |
1,483 |
1,481 |
1,483 |
+0.00% |
6,500 |
2016/7/5 |
1,483 |
1,485 |
1,483 |
1,483 |
+0.00% |
5,800 |
2016/7/4 |
1,484 |
1,485 |
1,483 |
1,483 |
-0.07% |
5,400 |
2016/7/1 |
1,482 |
1,485 |
1,482 |
1,484 |
-0.07% |
5,900 |
2016/6/30 |
1,486 |
1,487 |
1,485 |
1,485 |
-0.20% |
6,800 |
2016/6/29 |
1,486 |
1,488 |
1,486 |
1,488 |
+0.13% |
10,000 |
2016/6/28 |
1,487 |
1,487 |
1,486 |
1,486 |
+0.00% |
6,900 |
2016/6/27 |
1,491 |
1,491 |
1,486 |
1,486 |
-0.20% |
7,200 |
2016/6/24 |
1,491 |
1,492 |
1,485 |
1,489 |
+0.00% |
18,700 |
2016/6/23 |
1,490 |
1,490 |
1,489 |
1,489 |
+0.27% |
10,100 |
2016/6/22 |
1,490 |
1,490 |
1,485 |
1,485 |
+0.68% |
45,800 |
2016/6/21 |
1,490 |
1,510 |
1,475 |
1,475 |
-0.94% |
27,900 |
2016/6/20 |
1,490 |
1,493 |
1,488 |
1,489 |
-1.65% |
12,600 |
2016/6/17 |
1,490 |
1,514 |
1,486 |
1,514 |
+2.23% |
62,600 |
2016/6/16 |
1,481 |
1,483 |
1,481 |
1,481 |
-0.07% |
5,400 |
2016/6/15 |
1,483 |
1,483 |
1,482 |
1,482 |
-0.13% |
13,800 |
2016/6/14 |
1,484 |
1,487 |
1,484 |
1,484 |
+0.00% |
8,400 |
2016/6/13 |
1,491 |
1,495 |
1,482 |
1,484 |
-0.60% |
21,900 |
2016/6/10 |
1,493 |
1,494 |
1,493 |
1,493 |
+0.00% |
57,400 |
2016/6/9 |
1,493 |
1,494 |
1,493 |
1,493 |
+0.00% |
12,300 |
2016/6/8 |
1,493 |
1,494 |
1,493 |
1,493 |
+0.00% |
9,900 |
2016/6/7 |
1,493 |
1,494 |
1,493 |
1,493 |
+0.00% |
12,800 |
2016/6/6 |
1,493 |
1,494 |
1,493 |
1,493 |
-0.07% |
20,500 |
2016/6/3 |
1,494 |
1,494 |
1,493 |
1,494 |
+0.13% |
48,600 |
2016/5/31 |
1,492 |
1,493 |
1,491 |
1,492 |
+0.07% |
119,500 |
2016/5/30 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
118,200 |
2016/5/27 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
30,700 |
2016/5/26 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
30,000 |
2016/5/25 |
1,492 |
1,492 |
1,491 |
1,491 |
-0.07% |
64,100 |
2016/5/24 |
1,491 |
1,492 |
1,491 |
1,492 |
+0.07% |
71,400 |
2016/5/23 |
1,492 |
1,492 |
1,491 |
1,491 |
-0.07% |
30,200 |
2016/5/20 |
1,491 |
1,492 |
1,491 |
1,492 |
+0.07% |
187,300 |
2016/5/19 |
1,491 |
1,492 |
1,490 |
1,491 |
+0.00% |
924,200 |
2016/5/18 |
1,492 |
1,492 |
1,491 |
1,491 |
+0.00% |
128,200 |
2016/5/17 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
63,900 |
2016/5/16 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
137,200 |
2016/5/13 |
1,491 |
1,492 |
1,491 |
1,491 |
-0.07% |
63,000 |
2016/5/12 |
1,491 |
1,492 |
1,491 |
1,492 |
+0.00% |
81,800 |
2016/5/11 |
1,491 |
1,492 |
1,491 |
1,492 |
+0.07% |
82,500 |
2016/5/10 |
1,491 |
1,492 |
1,491 |
1,491 |
+0.00% |
153,700 |
2016/5/9 |
1,491 |
1,492 |
1,490 |
1,491 |
+0.00% |
177,000 |
2016/5/6 |
1,490 |
1,492 |
1,490 |
1,491 |
+9.39% |
1,185,600 |
2016/5/2 |
1,363 |
1,363 |
1,363 |
1,363 |
+28.22% |
7,400 |
2016/4/28 |
1,041 |
1,063 |
1,041 |
1,063 |
+2.11% |
12,300 |
2016/4/27 |
1,047 |
1,047 |
1,041 |
1,041 |
+0.00% |
400 |
2016/4/26 |
1,049 |
1,049 |
1,031 |
1,041 |
+0.19% |
6,300 |
2016/4/25 |
1,030 |
1,040 |
1,026 |
1,039 |
+0.87% |
6,900 |
2016/4/22 |
1,024 |
1,030 |
1,000 |
1,030 |
+1.58% |
8,100 |
2016/4/21 |
1,013 |
1,019 |
995 |
1,014 |
+0.00% |
10,900 |
2016/4/20 |
1,000 |
1,014 |
990 |
1,014 |
+1.40% |
23,700 |
2016/4/19 |
990 |
1,005 |
984 |
1,000 |
+1.32% |
14,600 |
2016/4/18 |
990 |
1,011 |
987 |
987 |
+0.20% |
11,800 |
2016/4/15 |
990 |
1,009 |
979 |
985 |
-0.61% |
26,800 |
2016/4/14 |
997 |
1,009 |
987 |
991 |
+0.92% |
11,400 |
2016/4/13 |
1,000 |
1,009 |
981 |
982 |
-1.80% |
24,800 |
2016/4/12 |
973 |
1,014 |
969 |
1,000 |
+3.09% |
7,800 |
2016/4/11 |
998 |
998 |
970 |
970 |
-1.32% |
4,600 |
2016/4/8 |
980 |
986 |
973 |
983 |
+0.10% |
1,400 |
2016/4/7 |
978 |
998 |
972 |
982 |
+0.41% |
6,000 |
2016/4/6 |
971 |
986 |
970 |
978 |
+0.10% |
3,700 |
2016/4/5 |
998 |
1,008 |
977 |
977 |
-3.08% |
7,400 |
2016/4/4 |
1,040 |
1,040 |
1,000 |
1,008 |
-0.20% |
12,200 |
2016/4/1 |
1,035 |
1,035 |
1,008 |
1,010 |
+0.50% |
10,900 |
2016/3/31 |
1,010 |
1,039 |
1,004 |
1,005 |
-0.30% |
14,400 |
2016/3/30 |
1,010 |
1,019 |
1,002 |
1,008 |
-0.20% |
7,700 |
2016/3/29 |
1,015 |
1,030 |
1,005 |
1,010 |
-1.94% |
22,900 |
2016/3/28 |
1,030 |
1,037 |
1,029 |
1,030 |
+0.19% |
19,700 |
2016/3/25 |
1,059 |
1,059 |
1,027 |
1,028 |
-0.29% |
21,000 |
2016/3/24 |
1,038 |
1,049 |
1,030 |
1,031 |
-0.67% |
7,300 |
2016/3/23 |
1,040 |
1,051 |
1,036 |
1,038 |
-0.10% |
3,500 |
2016/3/22 |
1,045 |
1,058 |
1,034 |
1,039 |
-0.76% |
4,400 |
2016/3/18 |
1,050 |
1,056 |
1,030 |
1,047 |
-0.29% |
7,000 |
2016/3/17 |
1,040 |
1,056 |
1,040 |
1,050 |
+0.86% |
1,500 |
2016/3/16 |
1,044 |
1,055 |
1,038 |
1,041 |
+0.77% |
3,000 |
2016/3/15 |
1,041 |
1,055 |
1,033 |
1,033 |
-2.18% |
4,000 |
2016/3/14 |
1,044 |
1,057 |
1,044 |
1,056 |
+1.25% |
1,600 |
2016/3/11 |
1,057 |
1,057 |
1,035 |
1,043 |
+0.77% |
600 |
2016/3/10 |
1,023 |
1,040 |
1,023 |
1,035 |
+0.29% |
900 |
2016/3/9 |
1,031 |
1,040 |
1,030 |
1,032 |
-1.15% |
3,600 |
2016/3/8 |
1,064 |
1,069 |
1,041 |
1,044 |
-1.32% |
2,200 |
2016/3/7 |
1,048 |
1,063 |
1,048 |
1,058 |
+0.95% |
1,100 |
2016/3/4 |
1,041 |
1,057 |
1,041 |
1,048 |
+0.67% |
75,000 |
2016/3/3 |
1,026 |
1,041 |
1,026 |
1,041 |
+1.36% |
1,800 |
2016/2/29 |
1,000 |
1,041 |
1,000 |
1,027 |
+2.70% |
7,500 |
2016/2/26 |
1,020 |
1,032 |
981 |
1,000 |
-0.50% |
20,500 |
2016/2/25 |
1,000 |
1,017 |
999 |
1,005 |
+1.31% |
10,900 |
2016/2/24 |
990 |
992 |
986 |
992 |
+0.20% |
2,100 |
2016/2/23 |
1,003 |
1,010 |
990 |
990 |
-1.59% |
2,800 |
2016/2/22 |
984 |
1,008 |
984 |
1,006 |
+1.51% |
4,800 |
2016/2/19 |
1,025 |
1,025 |
988 |
991 |
-1.10% |
9,900 |
2016/2/18 |
989 |
1,032 |
989 |
1,002 |
+1.42% |
15,500 |
2016/2/17 |
982 |
997 |
982 |
988 |
+0.61% |
4,600 |
2016/2/16 |
969 |
986 |
969 |
982 |
+1.34% |
7,000 |
2016/2/15 |
952 |
979 |
949 |
969 |
+5.21% |
6,800 |
2016/2/12 |
938 |
965 |
921 |
921 |
-4.56% |
17,400 |
2016/2/10 |
1,025 |
1,033 |
965 |
965 |
-5.85% |
25,700 |
2016/2/9 |
1,020 |
1,058 |
1,011 |
1,025 |
-1.54% |
7,700 |
2016/2/8 |
1,025 |
1,077 |
1,025 |
1,041 |
+1.07% |
6,200 |
2016/2/5 |
1,050 |
1,080 |
1,030 |
1,030 |
-4.63% |
19,300 |
2016/2/4 |
1,090 |
1,104 |
1,063 |
1,080 |
-0.92% |
30,000 |
2016/2/3 |
1,116 |
1,120 |
1,087 |
1,090 |
-4.47% |
17,400 |
2016/2/2 |
1,145 |
1,169 |
1,134 |
1,141 |
-0.35% |
27,500 |
2016/2/1 |
1,148 |
1,150 |
1,128 |
1,145 |
+2.88% |
5,800 |
2016/1/29 |
1,072 |
1,144 |
1,072 |
1,113 |
+4.02% |
13,300 |
2016/1/28 |
1,081 |
1,100 |
1,066 |
1,070 |
-2.73% |
16,000 |
2016/1/27 |
1,150 |
1,150 |
1,087 |
1,100 |
-1.87% |
18,500 |
2016/1/26 |
1,149 |
1,149 |
1,113 |
1,121 |
+5.85% |
13,000 |
2016/1/25 |
1,053 |
1,059 |
1,049 |
1,059 |
+1.73% |
6,600 |
2016/1/22 |
1,058 |
1,080 |
1,033 |
1,041 |
-1.33% |
24,200 |
2016/1/21 |
1,038 |
1,064 |
1,030 |
1,055 |
+0.29% |
17,800 |
2016/1/20 |
1,063 |
1,066 |
1,029 |
1,052 |
-0.28% |
11,000 |
2016/1/19 |
1,050 |
1,064 |
1,050 |
1,055 |
-0.09% |
11,800 |
2016/1/18 |
1,090 |
1,090 |
1,040 |
1,056 |
-6.05% |
46,900 |
2016/1/15 |
1,104 |
1,133 |
1,095 |
1,124 |
+3.31% |
9,000 |
2016/1/14 |
1,110 |
1,110 |
1,086 |
1,088 |
-2.77% |
13,200 |
2016/1/13 |
1,120 |
1,126 |
1,115 |
1,119 |
+0.18% |
8,300 |
|