日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/9/28 |
2,209 |
2,230 |
2,159 |
2,159 |
-2.35% |
8,500 |
2020/9/25 |
2,208 |
2,237 |
2,182 |
2,211 |
+0.00% |
2,200 |
2020/9/24 |
2,230 |
2,231 |
2,192 |
2,211 |
-3.03% |
3,400 |
2020/9/23 |
2,273 |
2,329 |
2,223 |
2,280 |
-1.85% |
1,300 |
2020/9/18 |
2,345 |
2,350 |
2,323 |
2,323 |
+1.00% |
3,900 |
2020/9/17 |
2,200 |
2,300 |
2,181 |
2,300 |
+4.55% |
4,000 |
2020/9/16 |
2,230 |
2,230 |
2,171 |
2,200 |
+0.00% |
4,200 |
2020/9/15 |
2,175 |
2,250 |
2,173 |
2,200 |
+1.15% |
11,900 |
2020/9/14 |
2,156 |
2,175 |
2,119 |
2,175 |
+0.23% |
3,200 |
2020/9/11 |
2,180 |
2,180 |
2,146 |
2,170 |
+0.70% |
3,400 |
2020/9/10 |
2,139 |
2,155 |
2,070 |
2,155 |
+0.75% |
4,800 |
2020/9/9 |
2,139 |
2,140 |
2,130 |
2,139 |
-0.42% |
2,600 |
2020/9/8 |
2,150 |
2,150 |
2,131 |
2,148 |
+1.13% |
2,300 |
2020/9/7 |
2,075 |
2,164 |
2,060 |
2,124 |
+3.41% |
4,000 |
2020/9/4 |
2,070 |
2,070 |
2,050 |
2,054 |
-0.29% |
3,400 |
2020/9/3 |
2,015 |
2,060 |
2,015 |
2,060 |
+0.98% |
5,400 |
2020/9/2 |
2,031 |
2,040 |
2,012 |
2,040 |
+0.44% |
3,800 |
2020/9/1 |
2,028 |
2,032 |
2,007 |
2,031 |
+0.20% |
3,700 |
2020/8/31 |
1,990 |
2,027 |
1,990 |
2,027 |
+1.35% |
3,900 |
2020/8/28 |
2,010 |
2,015 |
1,985 |
2,000 |
-0.79% |
3,400 |
2020/8/27 |
2,009 |
2,026 |
1,987 |
2,016 |
+0.35% |
3,500 |
2020/8/26 |
2,020 |
2,025 |
2,005 |
2,009 |
-0.54% |
2,900 |
2020/8/25 |
2,017 |
2,028 |
2,006 |
2,020 |
+0.15% |
3,900 |
2020/8/24 |
2,020 |
2,024 |
2,003 |
2,017 |
-0.15% |
3,800 |
2020/8/21 |
2,020 |
2,020 |
2,015 |
2,020 |
+0.00% |
900 |
2020/8/20 |
2,017 |
2,020 |
2,001 |
2,020 |
+0.35% |
2,700 |
2020/8/19 |
1,981 |
2,017 |
1,981 |
2,013 |
+1.10% |
3,700 |
2020/8/18 |
1,991 |
2,000 |
1,990 |
1,991 |
+0.00% |
1,600 |
2020/8/17 |
1,993 |
2,005 |
1,990 |
1,991 |
-0.70% |
2,100 |
2020/8/14 |
1,995 |
2,005 |
1,989 |
2,005 |
+0.25% |
1,500 |
2020/8/13 |
1,980 |
2,000 |
1,942 |
2,000 |
+2.41% |
4,100 |
2020/8/12 |
1,950 |
1,981 |
1,940 |
1,953 |
+0.51% |
2,800 |
2020/8/11 |
1,941 |
1,999 |
1,930 |
1,943 |
-0.82% |
7,200 |
2020/8/7 |
1,931 |
1,969 |
1,930 |
1,959 |
+0.31% |
3,100 |
2020/8/6 |
1,957 |
1,957 |
1,941 |
1,953 |
-0.46% |
1,200 |
2020/8/5 |
1,970 |
2,007 |
1,950 |
1,962 |
-0.41% |
5,700 |
2020/8/4 |
2,000 |
2,005 |
1,970 |
1,970 |
-1.89% |
1,900 |
2020/8/3 |
1,927 |
2,015 |
1,925 |
2,008 |
-0.10% |
11,900 |
2020/7/31 |
1,998 |
2,010 |
1,939 |
2,010 |
+0.25% |
5,600 |
2020/7/30 |
1,981 |
2,005 |
1,954 |
2,005 |
+1.01% |
3,800 |
2020/7/29 |
1,995 |
1,995 |
1,910 |
1,985 |
+0.00% |
6,900 |
2020/7/28 |
1,970 |
2,015 |
1,970 |
1,985 |
+1.79% |
4,100 |
2020/7/27 |
1,930 |
1,960 |
1,916 |
1,950 |
+1.04% |
1,300 |
2020/7/22 |
1,935 |
1,935 |
1,930 |
1,930 |
-1.03% |
600 |
2020/7/21 |
1,960 |
1,960 |
1,934 |
1,950 |
-2.50% |
1,000 |
2020/7/20 |
2,000 |
2,000 |
1,985 |
2,000 |
+0.96% |
2,500 |
2020/7/17 |
1,954 |
1,995 |
1,951 |
1,981 |
-0.65% |
1,400 |
2020/7/16 |
1,982 |
1,994 |
1,970 |
1,994 |
+1.06% |
1,800 |
2020/7/15 |
1,954 |
1,973 |
1,940 |
1,973 |
+2.76% |
1,400 |
2020/7/14 |
1,911 |
1,920 |
1,911 |
1,920 |
+0.47% |
1,000 |
2020/7/13 |
1,962 |
1,962 |
1,900 |
1,911 |
-0.57% |
2,000 |
2020/7/10 |
1,927 |
1,927 |
1,922 |
1,922 |
+0.00% |
400 |
2020/7/9 |
1,960 |
1,960 |
1,916 |
1,922 |
-1.94% |
2,700 |
2020/7/8 |
1,950 |
1,960 |
1,920 |
1,960 |
+0.51% |
1,300 |
2020/7/7 |
1,954 |
1,994 |
1,950 |
1,950 |
-2.11% |
500 |
2020/7/6 |
2,000 |
2,000 |
1,950 |
1,992 |
+3.05% |
800 |
2020/7/3 |
2,003 |
2,003 |
1,931 |
1,933 |
-3.49% |
2,900 |
2020/7/2 |
1,985 |
2,015 |
1,984 |
2,003 |
+0.75% |
2,600 |
2020/7/1 |
2,009 |
2,009 |
1,975 |
1,988 |
+0.00% |
1,200 |
2020/6/30 |
2,000 |
2,010 |
1,960 |
1,988 |
-0.50% |
1,800 |
2020/6/29 |
1,967 |
1,998 |
1,967 |
1,998 |
+1.58% |
3,000 |
2020/6/26 |
1,991 |
1,996 |
1,944 |
1,967 |
+0.82% |
1,300 |
2020/6/25 |
2,006 |
2,006 |
1,950 |
1,951 |
-2.45% |
900 |
2020/6/24 |
1,980 |
2,000 |
1,980 |
2,000 |
+1.01% |
1,200 |
2020/6/23 |
1,980 |
1,980 |
1,947 |
1,980 |
+0.71% |
1,900 |
2020/6/22 |
1,974 |
1,980 |
1,966 |
1,966 |
+0.05% |
800 |
2020/6/19 |
1,999 |
1,999 |
1,965 |
1,965 |
+1.08% |
1,100 |
2020/6/18 |
1,907 |
1,950 |
1,901 |
1,944 |
+1.25% |
5,600 |
2020/6/17 |
1,963 |
1,990 |
1,900 |
1,920 |
-2.04% |
3,900 |
2020/6/16 |
1,929 |
1,963 |
1,893 |
1,960 |
+3.76% |
2,400 |
2020/6/15 |
1,920 |
1,926 |
1,885 |
1,889 |
-1.41% |
4,700 |
2020/6/12 |
2,025 |
2,025 |
1,901 |
1,916 |
-5.15% |
12,000 |
2020/6/11 |
2,015 |
2,020 |
1,990 |
2,020 |
+0.25% |
3,000 |
2020/6/10 |
2,002 |
2,015 |
1,979 |
2,015 |
+1.87% |
3,400 |
2020/6/9 |
1,999 |
2,000 |
1,963 |
1,978 |
-1.00% |
3,600 |
2020/6/8 |
1,958 |
1,998 |
1,958 |
1,998 |
+2.04% |
900 |
2020/6/5 |
1,962 |
1,998 |
1,928 |
1,958 |
-0.61% |
3,700 |
2020/6/4 |
2,000 |
2,000 |
1,949 |
1,970 |
-1.50% |
3,300 |
2020/6/3 |
1,996 |
2,000 |
1,950 |
2,000 |
+1.27% |
3,200 |
2020/6/2 |
1,992 |
1,995 |
1,961 |
1,975 |
+0.05% |
3,100 |
2020/6/1 |
1,901 |
1,974 |
1,901 |
1,974 |
+2.44% |
4,800 |
2020/5/29 |
1,900 |
1,927 |
1,900 |
1,927 |
+1.90% |
2,300 |
2020/5/28 |
1,961 |
1,962 |
1,890 |
1,891 |
-2.53% |
3,900 |
2020/5/27 |
1,945 |
1,961 |
1,930 |
1,940 |
+0.52% |
2,600 |
2020/5/26 |
1,971 |
1,971 |
1,930 |
1,930 |
-0.05% |
2,800 |
2020/5/25 |
1,990 |
1,990 |
1,930 |
1,931 |
-2.96% |
5,300 |
2020/5/22 |
1,987 |
1,990 |
1,961 |
1,990 |
+0.66% |
900 |
2020/5/21 |
1,966 |
2,000 |
1,950 |
1,977 |
+2.65% |
3,500 |
2020/5/20 |
2,040 |
2,040 |
1,926 |
1,926 |
-2.48% |
3,200 |
2020/5/19 |
1,978 |
1,980 |
1,975 |
1,975 |
+1.70% |
1,900 |
2020/5/18 |
1,989 |
1,989 |
1,941 |
1,942 |
-0.51% |
1,400 |
2020/5/15 |
1,998 |
1,998 |
1,951 |
1,952 |
-1.56% |
1,200 |
2020/5/14 |
1,971 |
2,007 |
1,950 |
1,983 |
+0.30% |
3,300 |
2020/5/13 |
2,019 |
2,020 |
1,950 |
1,977 |
-1.64% |
3,500 |
2020/5/12 |
1,995 |
2,010 |
1,911 |
2,010 |
+0.50% |
6,000 |
2020/5/11 |
1,941 |
2,007 |
1,941 |
2,000 |
+4.17% |
3,900 |
2020/5/8 |
1,900 |
1,964 |
1,900 |
1,920 |
+1.96% |
1,700 |
2020/5/7 |
2,019 |
2,019 |
1,883 |
1,883 |
-2.08% |
3,100 |
2020/5/1 |
2,010 |
2,020 |
1,903 |
1,923 |
-3.66% |
5,800 |
2020/4/30 |
1,900 |
2,000 |
1,900 |
1,996 |
+4.56% |
11,800 |
2020/4/28 |
1,908 |
1,915 |
1,900 |
1,909 |
+0.85% |
900 |
2020/4/27 |
1,899 |
1,899 |
1,865 |
1,893 |
-0.05% |
1,100 |
2020/4/24 |
1,898 |
1,899 |
1,824 |
1,894 |
+0.42% |
5,700 |
2020/4/23 |
1,930 |
1,930 |
1,886 |
1,886 |
-1.98% |
5,800 |
2020/4/22 |
1,897 |
1,934 |
1,845 |
1,924 |
+3.61% |
10,300 |
2020/4/21 |
1,860 |
1,887 |
1,857 |
1,857 |
-2.26% |
1,000 |
2020/4/20 |
1,985 |
1,985 |
1,864 |
1,900 |
+1.01% |
5,800 |
2020/4/17 |
1,878 |
1,920 |
1,840 |
1,881 |
+2.06% |
7,900 |
2020/4/16 |
1,810 |
1,860 |
1,801 |
1,843 |
+1.82% |
4,800 |
2020/4/15 |
1,799 |
1,810 |
1,760 |
1,810 |
+1.86% |
1,400 |
2020/4/14 |
1,728 |
1,780 |
1,715 |
1,777 |
+4.53% |
2,600 |
2020/4/13 |
1,724 |
1,727 |
1,673 |
1,700 |
-2.30% |
2,000 |
2020/4/10 |
1,700 |
1,740 |
1,700 |
1,740 |
+3.02% |
3,000 |
2020/4/9 |
1,725 |
1,726 |
1,689 |
1,689 |
-2.14% |
900 |
2020/4/8 |
1,704 |
1,726 |
1,674 |
1,726 |
+3.73% |
1,600 |
2020/4/7 |
1,730 |
1,730 |
1,664 |
1,664 |
+0.85% |
1,200 |
2020/4/6 |
1,600 |
1,650 |
1,600 |
1,650 |
+3.12% |
5,600 |
2020/4/3 |
1,628 |
1,628 |
1,600 |
1,600 |
-4.08% |
3,500 |
2020/4/2 |
1,719 |
1,719 |
1,666 |
1,668 |
+1.09% |
1,200 |
2020/4/1 |
1,703 |
1,703 |
1,635 |
1,650 |
-3.11% |
500 |
2020/3/31 |
1,660 |
1,705 |
1,660 |
1,703 |
+2.59% |
1,900 |
2020/3/30 |
1,660 |
1,666 |
1,586 |
1,660 |
-3.21% |
5,500 |
2020/3/27 |
1,785 |
1,799 |
1,715 |
1,715 |
+0.59% |
1,500 |
|