日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/11/25 |
1,061 |
1,090 |
1,053 |
1,080 |
+0.19% |
139,300 |
2016/11/24 |
1,165 |
1,178 |
1,073 |
1,078 |
-5.85% |
164,000 |
2016/11/22 |
1,084 |
1,150 |
1,075 |
1,145 |
+7.11% |
341,600 |
2016/11/21 |
1,040 |
1,087 |
1,030 |
1,069 |
+2.79% |
136,700 |
2016/11/18 |
1,036 |
1,057 |
1,034 |
1,040 |
+0.58% |
116,200 |
2016/11/17 |
1,016 |
1,034 |
1,013 |
1,034 |
+1.97% |
89,900 |
2016/11/16 |
1,006 |
1,033 |
1,001 |
1,014 |
-0.20% |
119,600 |
2016/11/15 |
1,012 |
1,021 |
1,004 |
1,016 |
+0.59% |
89,000 |
2016/11/14 |
1,019 |
1,038 |
1,010 |
1,010 |
-3.72% |
88,200 |
2016/11/11 |
1,042 |
1,055 |
1,013 |
1,049 |
+0.48% |
73,500 |
2016/11/10 |
1,040 |
1,056 |
1,025 |
1,044 |
+3.37% |
96,100 |
2016/11/9 |
1,033 |
1,042 |
985 |
1,010 |
-2.51% |
238,000 |
2016/11/8 |
1,073 |
1,082 |
1,031 |
1,036 |
-3.45% |
87,800 |
2016/11/7 |
1,090 |
1,100 |
1,060 |
1,073 |
-0.37% |
97,400 |
2016/11/4 |
1,068 |
1,150 |
1,050 |
1,077 |
+2.57% |
258,600 |
2016/11/2 |
999 |
1,213 |
995 |
1,050 |
+5.00% |
985,800 |
2016/11/1 |
1,005 |
1,014 |
992 |
1,000 |
-1.57% |
150,800 |
2016/10/31 |
1,011 |
1,035 |
1,006 |
1,016 |
-1.65% |
113,300 |
2016/10/28 |
1,029 |
1,035 |
1,022 |
1,033 |
+1.08% |
66,100 |
2016/10/27 |
1,053 |
1,058 |
1,022 |
1,022 |
-3.49% |
107,000 |
2016/10/26 |
1,054 |
1,066 |
1,050 |
1,059 |
-1.76% |
82,200 |
2016/10/25 |
1,119 |
1,120 |
1,066 |
1,078 |
-3.92% |
112,700 |
2016/10/24 |
1,150 |
1,160 |
1,121 |
1,122 |
-2.43% |
74,700 |
2016/10/21 |
1,160 |
1,188 |
1,150 |
1,150 |
-0.09% |
96,100 |
2016/10/20 |
1,160 |
1,169 |
1,150 |
1,151 |
-1.62% |
78,400 |
2016/10/19 |
1,165 |
1,188 |
1,162 |
1,170 |
-1.52% |
87,800 |
2016/10/18 |
1,195 |
1,202 |
1,176 |
1,188 |
-1.00% |
70,800 |
2016/10/17 |
1,144 |
1,200 |
1,142 |
1,200 |
+3.18% |
78,300 |
2016/10/14 |
1,157 |
1,163 |
1,122 |
1,163 |
-1.11% |
116,700 |
2016/10/13 |
1,196 |
1,205 |
1,172 |
1,176 |
-1.51% |
81,400 |
2016/10/12 |
1,200 |
1,205 |
1,185 |
1,194 |
-0.50% |
87,000 |
2016/10/11 |
1,266 |
1,270 |
1,185 |
1,200 |
-3.23% |
212,300 |
2016/10/7 |
1,335 |
1,348 |
1,234 |
1,240 |
-5.70% |
351,300 |
2016/10/6 |
1,230 |
1,330 |
1,222 |
1,315 |
+8.68% |
568,100 |
2016/10/5 |
1,201 |
1,210 |
1,170 |
1,210 |
-0.25% |
116,900 |
2016/10/4 |
1,235 |
1,236 |
1,175 |
1,213 |
+1.76% |
228,000 |
2016/10/3 |
1,206 |
1,250 |
1,152 |
1,192 |
-1.08% |
332,300 |
2016/9/30 |
1,240 |
1,264 |
1,190 |
1,205 |
-5.12% |
263,600 |
2016/9/29 |
1,329 |
1,341 |
1,261 |
1,270 |
-1.40% |
436,300 |
2016/9/28 |
1,188 |
1,361 |
1,179 |
1,288 |
+8.05% |
1,132,400 |
2016/9/27 |
1,263 |
1,330 |
1,154 |
1,192 |
-13.81% |
1,112,900 |
2016/9/26 |
1,395 |
1,425 |
1,280 |
1,383 |
+22.93% |
2,182,800 |
2016/9/23 |
983 |
1,125 |
981 |
1,125 |
+15.38% |
723,000 |
2016/9/21 |
972 |
975 |
960 |
975 |
+0.41% |
106,400 |
2016/9/20 |
972 |
998 |
963 |
971 |
-1.62% |
124,700 |
2016/9/16 |
991 |
992 |
956 |
987 |
-0.90% |
196,600 |
2016/9/15 |
1,003 |
1,021 |
996 |
996 |
-0.70% |
94,700 |
2016/9/14 |
1,002 |
1,015 |
1,002 |
1,003 |
-0.89% |
105,400 |
2016/9/13 |
1,015 |
1,027 |
1,001 |
1,012 |
+0.90% |
95,000 |
2016/9/12 |
1,004 |
1,012 |
1,000 |
1,003 |
-2.62% |
207,200 |
2016/9/9 |
1,015 |
1,046 |
1,009 |
1,030 |
+1.48% |
165,900 |
2016/9/8 |
1,031 |
1,034 |
1,012 |
1,015 |
-1.93% |
132,800 |
2016/9/7 |
1,033 |
1,038 |
1,025 |
1,035 |
-0.19% |
68,600 |
2016/9/6 |
1,049 |
1,054 |
1,025 |
1,037 |
+0.00% |
120,000 |
2016/9/5 |
1,022 |
1,055 |
1,011 |
1,037 |
+1.57% |
183,200 |
2016/9/2 |
1,013 |
1,026 |
1,007 |
1,021 |
+0.59% |
118,500 |
2016/9/1 |
1,024 |
1,030 |
1,015 |
1,015 |
-1.46% |
117,000 |
2016/8/31 |
1,083 |
1,083 |
1,022 |
1,030 |
-2.37% |
169,300 |
2016/8/30 |
1,010 |
1,084 |
1,003 |
1,055 |
+4.46% |
190,100 |
2016/8/29 |
1,019 |
1,024 |
1,005 |
1,010 |
-0.20% |
97,600 |
2016/8/26 |
1,016 |
1,027 |
1,010 |
1,012 |
-1.94% |
133,600 |
2016/8/25 |
1,042 |
1,044 |
1,021 |
1,032 |
-0.77% |
92,200 |
2016/8/24 |
1,054 |
1,075 |
1,035 |
1,040 |
-1.70% |
106,000 |
2016/8/23 |
1,037 |
1,098 |
1,030 |
1,058 |
-2.58% |
145,200 |
2016/8/22 |
1,090 |
1,147 |
1,077 |
1,086 |
+2.45% |
268,100 |
2016/8/19 |
1,055 |
1,072 |
1,025 |
1,060 |
+0.57% |
208,300 |
2016/8/18 |
1,119 |
1,120 |
1,053 |
1,054 |
-7.14% |
296,600 |
2016/8/17 |
1,152 |
1,170 |
1,122 |
1,135 |
-1.05% |
95,100 |
2016/8/16 |
1,100 |
1,186 |
1,100 |
1,147 |
+2.41% |
222,000 |
2016/8/15 |
1,096 |
1,147 |
1,090 |
1,120 |
-2.61% |
162,300 |
2016/8/12 |
1,185 |
1,187 |
1,140 |
1,150 |
-5.35% |
227,300 |
2016/8/10 |
1,242 |
1,244 |
1,196 |
1,215 |
+0.75% |
73,700 |
2016/8/9 |
1,190 |
1,226 |
1,180 |
1,206 |
+1.52% |
166,300 |
2016/8/8 |
1,261 |
1,261 |
1,181 |
1,188 |
-5.71% |
227,600 |
2016/8/5 |
1,285 |
1,302 |
1,257 |
1,260 |
-2.10% |
114,400 |
2016/8/4 |
1,342 |
1,344 |
1,283 |
1,287 |
+0.39% |
143,600 |
2016/8/3 |
1,290 |
1,377 |
1,270 |
1,282 |
-4.83% |
225,100 |
2016/7/29 |
1,267 |
1,406 |
1,263 |
1,347 |
+10.23% |
727,600 |
2016/7/28 |
1,345 |
1,350 |
1,211 |
1,222 |
-8.67% |
323,000 |
2016/7/27 |
1,379 |
1,407 |
1,337 |
1,338 |
-3.11% |
171,300 |
2016/7/26 |
1,419 |
1,438 |
1,380 |
1,381 |
-2.68% |
131,700 |
2016/7/25 |
1,400 |
1,500 |
1,360 |
1,419 |
-0.56% |
240,600 |
2016/7/22 |
1,461 |
1,470 |
1,414 |
1,427 |
-4.29% |
227,400 |
2016/7/21 |
1,566 |
1,620 |
1,491 |
1,491 |
-2.55% |
402,500 |
2016/7/20 |
1,440 |
1,650 |
1,422 |
1,530 |
+8.51% |
874,000 |
2016/7/19 |
1,469 |
1,488 |
1,375 |
1,410 |
-4.73% |
338,400 |
2016/7/15 |
1,520 |
1,536 |
1,450 |
1,480 |
-6.09% |
400,100 |
2016/7/14 |
1,642 |
1,694 |
1,553 |
1,576 |
-2.29% |
403,200 |
2016/7/13 |
1,697 |
1,717 |
1,602 |
1,613 |
-5.67% |
377,700 |
2016/7/12 |
1,723 |
1,790 |
1,683 |
1,710 |
+2.33% |
640,500 |
2016/7/11 |
1,638 |
1,755 |
1,635 |
1,671 |
+6.37% |
861,200 |
2016/7/8 |
1,754 |
1,773 |
1,529 |
1,571 |
-12.23% |
1,062,200 |
2016/7/7 |
2,024 |
2,054 |
1,790 |
1,790 |
-9.87% |
807,500 |
2016/7/6 |
1,858 |
2,120 |
1,845 |
1,986 |
+4.64% |
2,261,800 |
2016/7/5 |
1,941 |
1,977 |
1,824 |
1,898 |
-6.09% |
1,664,300 |
2016/7/4 |
2,201 |
2,298 |
2,000 |
2,021 |
-12.17% |
1,475,700 |
2016/7/1 |
2,490 |
2,500 |
2,123 |
2,301 |
-1.67% |
2,151,900 |
2016/6/30 |
2,610 |
2,728 |
2,215 |
2,340 |
-2.09% |
3,187,400 |
2016/6/29 |
3,150 |
3,250 |
2,339 |
2,390 |
-14.95% |
5,911,600 |
2016/6/28 |
2,700 |
2,810 |
2,672 |
2,810 |
+21.65% |
2,195,700 |
2016/6/27 |
2,100 |
2,310 |
2,060 |
2,310 |
+20.94% |
3,853,700 |
2016/6/24 |
2,025 |
2,082 |
1,611 |
1,910 |
+5.12% |
4,002,800 |
2016/6/23 |
1,859 |
2,120 |
1,790 |
1,817 |
+5.64% |
8,418,500 |
2016/6/22 |
1,572 |
1,780 |
1,572 |
1,720 |
+7.10% |
3,621,400 |
2016/6/21 |
1,638 |
1,792 |
1,550 |
1,606 |
-6.52% |
5,220,600 |
2016/6/20 |
1,628 |
1,718 |
1,555 |
1,718 |
+21.16% |
4,696,900 |
2016/6/17 |
1,230 |
1,418 |
1,120 |
1,418 |
+26.83% |
6,561,100 |
2016/6/16 |
1,250 |
1,350 |
1,100 |
1,118 |
-3.62% |
4,411,500 |
2016/6/15 |
953 |
1,230 |
953 |
1,160 |
-7.42% |
9,796,300 |
2016/6/14 |
1,253 |
1,253 |
1,253 |
1,253 |
-24.20% |
65,100 |
2016/6/13 |
1,774 |
1,809 |
1,626 |
1,653 |
-8.88% |
5,020,800 |
2016/6/10 |
1,750 |
2,050 |
1,737 |
1,814 |
+3.01% |
13,689,200 |
2016/6/9 |
1,641 |
1,761 |
1,570 |
1,761 |
+20.53% |
10,963,900 |
2016/6/8 |
1,311 |
1,461 |
1,288 |
1,461 |
+25.84% |
15,340,100 |
2016/6/7 |
1,070 |
1,297 |
1,065 |
1,161 |
+12.94% |
15,823,400 |
2016/6/6 |
990 |
1,088 |
986 |
1,028 |
-1.34% |
4,382,600 |
2016/6/3 |
1,175 |
1,200 |
1,042 |
1,042 |
-47.64% |
10,046,000 |
2016/5/31 |
1,990 |
1,990 |
1,990 |
1,990 |
-41.30% |
18,700 |
2016/5/30 |
3,390 |
3,390 |
3,390 |
3,390 |
-17.11% |
7,200 |
2016/5/27 |
4,090 |
4,090 |
4,090 |
4,090 |
-14.61% |
5,800 |
2016/5/26 |
4,790 |
4,790 |
4,790 |
4,790 |
-17.27% |
19,600 |
2016/5/25 |
6,890 |
7,700 |
5,790 |
5,790 |
-14.73% |
3,613,500 |
2016/5/24 |
6,130 |
7,050 |
6,120 |
6,790 |
+12.05% |
3,359,700 |
|