日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/2/17 |
1,638 |
1,658 |
1,624 |
1,624 |
-2.17% |
55,800 |
2020/2/14 |
1,648 |
1,676 |
1,648 |
1,660 |
+0.24% |
67,600 |
2020/2/13 |
1,620 |
1,676 |
1,617 |
1,656 |
+3.69% |
123,600 |
2020/2/12 |
1,600 |
1,609 |
1,590 |
1,597 |
-0.93% |
41,000 |
2020/2/10 |
1,595 |
1,630 |
1,595 |
1,612 |
+0.19% |
59,200 |
2020/2/7 |
1,600 |
1,632 |
1,589 |
1,609 |
+1.39% |
66,700 |
2020/2/6 |
1,588 |
1,605 |
1,587 |
1,587 |
-0.06% |
65,600 |
2020/2/5 |
1,588 |
1,598 |
1,577 |
1,588 |
+1.02% |
36,600 |
2020/2/4 |
1,520 |
1,579 |
1,518 |
1,572 |
+3.42% |
41,400 |
2020/2/3 |
1,522 |
1,533 |
1,517 |
1,520 |
-1.81% |
48,100 |
2020/1/31 |
1,544 |
1,567 |
1,544 |
1,548 |
-0.39% |
32,900 |
2020/1/30 |
1,568 |
1,588 |
1,552 |
1,554 |
-1.33% |
26,900 |
2020/1/29 |
1,586 |
1,586 |
1,566 |
1,575 |
-0.63% |
28,600 |
2020/1/28 |
1,601 |
1,601 |
1,579 |
1,585 |
-1.49% |
64,000 |
2020/1/27 |
1,611 |
1,623 |
1,597 |
1,609 |
-1.17% |
58,000 |
2020/1/24 |
1,636 |
1,644 |
1,624 |
1,628 |
-0.12% |
30,400 |
2020/1/23 |
1,616 |
1,647 |
1,608 |
1,630 |
+0.56% |
48,700 |
2020/1/22 |
1,630 |
1,631 |
1,616 |
1,621 |
-0.73% |
39,500 |
2020/1/21 |
1,639 |
1,645 |
1,633 |
1,633 |
-0.49% |
49,600 |
2020/1/20 |
1,632 |
1,644 |
1,632 |
1,641 |
+0.43% |
63,800 |
2020/1/17 |
1,631 |
1,637 |
1,615 |
1,634 |
-0.31% |
81,400 |
2020/1/16 |
1,653 |
1,661 |
1,639 |
1,639 |
-0.85% |
23,700 |
2020/1/15 |
1,667 |
1,672 |
1,649 |
1,653 |
-0.90% |
29,600 |
2020/1/14 |
1,680 |
1,684 |
1,667 |
1,668 |
-1.01% |
26,600 |
2020/1/10 |
1,676 |
1,692 |
1,676 |
1,685 |
+0.78% |
33,100 |
2020/1/9 |
1,660 |
1,678 |
1,659 |
1,672 |
+1.03% |
39,700 |
2020/1/8 |
1,651 |
1,666 |
1,630 |
1,655 |
-0.30% |
35,100 |
2020/1/7 |
1,635 |
1,664 |
1,635 |
1,660 |
+2.03% |
55,400 |
2020/1/6 |
1,620 |
1,637 |
1,612 |
1,627 |
-1.21% |
44,500 |
2019/12/30 |
1,655 |
1,655 |
1,643 |
1,647 |
-0.84% |
21,900 |
2019/12/27 |
1,650 |
1,666 |
1,650 |
1,661 |
+0.42% |
47,200 |
2019/12/26 |
1,640 |
1,655 |
1,640 |
1,654 |
+0.79% |
57,400 |
2019/12/25 |
1,636 |
1,643 |
1,636 |
1,641 |
+0.12% |
21,400 |
2019/12/24 |
1,627 |
1,644 |
1,627 |
1,639 |
+0.61% |
48,800 |
2019/12/23 |
1,621 |
1,634 |
1,616 |
1,629 |
+0.12% |
46,300 |
2019/12/20 |
1,614 |
1,634 |
1,612 |
1,627 |
+0.81% |
50,900 |
2019/12/19 |
1,618 |
1,630 |
1,610 |
1,614 |
+0.06% |
30,400 |
2019/12/18 |
1,624 |
1,634 |
1,613 |
1,613 |
-0.43% |
54,000 |
2019/12/17 |
1,625 |
1,630 |
1,614 |
1,620 |
-0.49% |
36,600 |
2019/12/16 |
1,620 |
1,649 |
1,620 |
1,628 |
+0.00% |
44,200 |
2019/12/13 |
1,629 |
1,654 |
1,624 |
1,628 |
-0.91% |
40,500 |
2019/12/12 |
1,641 |
1,650 |
1,635 |
1,643 |
+0.00% |
40,500 |
2019/12/11 |
1,631 |
1,650 |
1,631 |
1,643 |
+0.55% |
40,500 |
2019/12/10 |
1,621 |
1,649 |
1,621 |
1,634 |
+0.25% |
40,000 |
2019/12/9 |
1,620 |
1,636 |
1,620 |
1,630 |
+1.18% |
58,800 |
2019/12/6 |
1,627 |
1,638 |
1,611 |
1,611 |
-1.77% |
55,400 |
2019/12/5 |
1,653 |
1,659 |
1,632 |
1,640 |
-1.09% |
60,800 |
2019/12/4 |
1,653 |
1,666 |
1,653 |
1,658 |
-0.24% |
53,100 |
2019/12/3 |
1,662 |
1,677 |
1,656 |
1,662 |
-0.66% |
24,500 |
2019/12/2 |
1,661 |
1,683 |
1,661 |
1,673 |
+0.60% |
32,100 |
2019/11/29 |
1,672 |
1,685 |
1,663 |
1,663 |
-0.66% |
17,900 |
2019/11/28 |
1,685 |
1,693 |
1,672 |
1,674 |
-0.71% |
12,600 |
2019/11/27 |
1,671 |
1,697 |
1,671 |
1,686 |
+1.14% |
23,500 |
2019/11/26 |
1,679 |
1,687 |
1,667 |
1,667 |
-0.36% |
24,600 |
2019/11/25 |
1,681 |
1,696 |
1,673 |
1,673 |
-0.48% |
19,700 |
2019/11/22 |
1,695 |
1,704 |
1,681 |
1,681 |
-0.83% |
22,200 |
2019/11/21 |
1,673 |
1,697 |
1,673 |
1,695 |
+0.83% |
34,400 |
2019/11/20 |
1,685 |
1,690 |
1,675 |
1,681 |
-0.24% |
15,500 |
2019/11/19 |
1,680 |
1,697 |
1,680 |
1,685 |
+0.30% |
15,400 |
2019/11/18 |
1,691 |
1,700 |
1,676 |
1,680 |
-1.23% |
38,200 |
2019/11/15 |
1,675 |
1,719 |
1,675 |
1,701 |
+1.55% |
66,700 |
2019/11/14 |
1,687 |
1,700 |
1,672 |
1,675 |
-1.41% |
53,500 |
2019/11/13 |
1,680 |
1,699 |
1,670 |
1,699 |
+0.24% |
38,600 |
2019/11/12 |
1,639 |
1,695 |
1,639 |
1,695 |
+3.16% |
103,700 |
2019/11/11 |
1,600 |
1,643 |
1,600 |
1,643 |
+1.86% |
121,200 |
2019/11/8 |
1,600 |
1,634 |
1,581 |
1,613 |
+0.37% |
210,500 |
2019/11/7 |
1,394 |
1,637 |
1,394 |
1,607 |
+15.78% |
372,500 |
2019/11/6 |
1,382 |
1,394 |
1,380 |
1,388 |
+0.36% |
18,300 |
2019/11/5 |
1,360 |
1,383 |
1,360 |
1,383 |
+2.67% |
45,200 |
2019/11/1 |
1,348 |
1,348 |
1,341 |
1,347 |
-0.52% |
9,600 |
2019/10/31 |
1,344 |
1,355 |
1,344 |
1,354 |
+0.45% |
11,300 |
2019/10/30 |
1,346 |
1,348 |
1,331 |
1,348 |
+0.22% |
13,100 |
2019/10/29 |
1,326 |
1,345 |
1,322 |
1,345 |
+1.89% |
26,100 |
2019/10/28 |
1,319 |
1,324 |
1,316 |
1,320 |
+0.00% |
4,400 |
2019/10/25 |
1,320 |
1,335 |
1,318 |
1,320 |
+0.08% |
11,000 |
2019/10/24 |
1,320 |
1,323 |
1,315 |
1,319 |
-0.38% |
7,800 |
2019/10/23 |
1,334 |
1,334 |
1,322 |
1,324 |
-0.75% |
7,600 |
2019/10/21 |
1,332 |
1,337 |
1,326 |
1,334 |
+0.60% |
9,000 |
2019/10/18 |
1,350 |
1,356 |
1,324 |
1,326 |
-1.56% |
8,700 |
2019/10/17 |
1,379 |
1,379 |
1,321 |
1,347 |
-1.82% |
27,800 |
2019/10/16 |
1,296 |
1,375 |
1,296 |
1,372 |
+6.19% |
68,200 |
2019/10/15 |
1,280 |
1,310 |
1,279 |
1,292 |
+4.36% |
49,300 |
2019/10/11 |
1,242 |
1,245 |
1,238 |
1,238 |
-0.40% |
13,200 |
2019/10/10 |
1,239 |
1,244 |
1,236 |
1,243 |
+0.81% |
10,000 |
2019/10/9 |
1,236 |
1,241 |
1,232 |
1,233 |
+0.08% |
8,700 |
2019/10/8 |
1,235 |
1,242 |
1,230 |
1,232 |
+0.00% |
14,500 |
2019/10/7 |
1,228 |
1,238 |
1,228 |
1,232 |
+0.24% |
11,300 |
2019/10/4 |
1,230 |
1,236 |
1,225 |
1,229 |
+0.57% |
8,000 |
2019/10/3 |
1,238 |
1,239 |
1,219 |
1,222 |
-1.45% |
17,500 |
2019/10/2 |
1,247 |
1,250 |
1,232 |
1,240 |
-1.27% |
16,800 |
2019/10/1 |
1,245 |
1,265 |
1,244 |
1,256 |
+0.56% |
8,300 |
2019/9/30 |
1,261 |
1,264 |
1,245 |
1,249 |
-1.73% |
21,300 |
2019/9/27 |
1,273 |
1,276 |
1,267 |
1,271 |
+0.08% |
17,400 |
2019/9/26 |
1,271 |
1,286 |
1,265 |
1,270 |
-0.16% |
33,900 |
2019/9/25 |
1,294 |
1,294 |
1,268 |
1,272 |
-1.78% |
26,300 |
2019/9/24 |
1,265 |
1,295 |
1,265 |
1,295 |
+2.13% |
19,400 |
2019/9/20 |
1,310 |
1,310 |
1,268 |
1,268 |
-3.35% |
36,600 |
2019/9/19 |
1,317 |
1,319 |
1,302 |
1,312 |
-0.38% |
13,000 |
2019/9/18 |
1,335 |
1,335 |
1,311 |
1,317 |
-0.45% |
17,600 |
2019/9/17 |
1,345 |
1,345 |
1,317 |
1,323 |
-2.00% |
21,400 |
2019/9/13 |
1,365 |
1,365 |
1,340 |
1,350 |
-1.03% |
15,000 |
2019/9/12 |
1,323 |
1,400 |
1,306 |
1,364 |
+2.63% |
47,900 |
2019/9/11 |
1,278 |
1,331 |
1,278 |
1,329 |
+4.07% |
26,500 |
2019/9/10 |
1,265 |
1,293 |
1,265 |
1,277 |
+0.31% |
19,500 |
2019/9/9 |
1,227 |
1,274 |
1,227 |
1,273 |
+3.41% |
22,200 |
2019/9/6 |
1,227 |
1,234 |
1,227 |
1,231 |
+0.16% |
7,800 |
2019/9/5 |
1,233 |
1,242 |
1,227 |
1,229 |
+0.24% |
10,900 |
2019/9/4 |
1,251 |
1,252 |
1,226 |
1,226 |
-2.62% |
20,000 |
2019/9/3 |
1,271 |
1,280 |
1,254 |
1,259 |
-1.72% |
12,700 |
2019/9/2 |
1,284 |
1,289 |
1,276 |
1,281 |
-0.39% |
13,900 |
2019/8/30 |
1,279 |
1,288 |
1,268 |
1,286 |
+1.98% |
11,400 |
2019/8/29 |
1,225 |
1,297 |
1,223 |
1,261 |
+2.44% |
32,200 |
2019/8/28 |
1,203 |
1,233 |
1,203 |
1,231 |
+2.16% |
17,600 |
2019/8/27 |
1,207 |
1,220 |
1,202 |
1,205 |
-0.90% |
19,300 |
2019/8/26 |
1,211 |
1,220 |
1,205 |
1,216 |
-1.14% |
15,100 |
2019/8/23 |
1,250 |
1,250 |
1,230 |
1,230 |
-1.91% |
31,900 |
2019/8/22 |
1,263 |
1,265 |
1,252 |
1,254 |
-0.79% |
14,800 |
2019/8/21 |
1,274 |
1,280 |
1,264 |
1,264 |
-1.63% |
8,400 |
2019/8/20 |
1,266 |
1,292 |
1,265 |
1,285 |
+0.78% |
22,600 |
2019/8/19 |
1,306 |
1,311 |
1,267 |
1,275 |
-2.52% |
25,200 |
2019/8/16 |
1,306 |
1,309 |
1,300 |
1,308 |
+0.23% |
8,400 |
2019/8/15 |
1,300 |
1,316 |
1,300 |
1,305 |
-0.53% |
14,000 |
2019/8/14 |
1,292 |
1,329 |
1,292 |
1,312 |
+1.78% |
23,200 |
|