日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/9/28 |
685 |
690 |
681 |
683 |
+0.44% |
11,900 |
2020/9/25 |
660 |
680 |
660 |
680 |
+1.04% |
5,500 |
2020/9/24 |
678 |
678 |
671 |
673 |
-0.74% |
1,500 |
2020/9/23 |
663 |
678 |
663 |
678 |
+1.04% |
2,500 |
2020/9/18 |
664 |
671 |
664 |
671 |
+1.21% |
2,300 |
2020/9/17 |
656 |
664 |
653 |
663 |
-0.45% |
5,400 |
2020/9/16 |
670 |
675 |
665 |
666 |
-1.33% |
6,100 |
2020/9/15 |
668 |
677 |
668 |
675 |
+0.90% |
900 |
2020/9/14 |
664 |
677 |
664 |
669 |
-1.62% |
2,100 |
2020/9/11 |
668 |
680 |
666 |
680 |
+1.19% |
1,200 |
2020/9/10 |
674 |
674 |
663 |
672 |
+1.82% |
1,600 |
2020/9/9 |
667 |
667 |
660 |
660 |
-1.05% |
1,900 |
2020/9/8 |
673 |
674 |
665 |
667 |
-1.48% |
5,800 |
2020/9/7 |
680 |
680 |
672 |
677 |
-0.44% |
800 |
2020/9/4 |
678 |
684 |
676 |
680 |
-0.73% |
1,400 |
2020/9/3 |
692 |
692 |
683 |
685 |
-1.15% |
2,500 |
2020/9/2 |
700 |
700 |
692 |
693 |
-2.39% |
2,300 |
2020/9/1 |
709 |
710 |
709 |
710 |
+0.14% |
600 |
2020/8/31 |
692 |
709 |
692 |
709 |
+1.14% |
1,200 |
2020/8/28 |
705 |
705 |
701 |
701 |
-1.27% |
300 |
2020/8/27 |
705 |
712 |
702 |
710 |
+0.57% |
2,800 |
2020/8/26 |
714 |
714 |
702 |
706 |
-0.42% |
1,700 |
2020/8/25 |
705 |
709 |
699 |
709 |
+1.72% |
1,300 |
2020/8/24 |
715 |
715 |
697 |
697 |
-3.19% |
5,000 |
2020/8/21 |
710 |
720 |
710 |
720 |
+0.56% |
6,600 |
2020/8/20 |
712 |
716 |
700 |
716 |
+0.00% |
1,500 |
2020/8/19 |
712 |
716 |
712 |
716 |
-0.14% |
500 |
2020/8/18 |
710 |
717 |
709 |
717 |
-0.42% |
300 |
2020/8/17 |
720 |
720 |
713 |
720 |
+1.41% |
3,100 |
2020/8/14 |
699 |
711 |
699 |
710 |
-2.61% |
1,200 |
2020/8/13 |
692 |
732 |
692 |
729 |
+4.59% |
4,400 |
2020/8/12 |
680 |
697 |
680 |
697 |
+1.01% |
600 |
2020/8/11 |
690 |
690 |
690 |
690 |
+1.02% |
200 |
2020/8/7 |
709 |
709 |
680 |
683 |
-4.48% |
700 |
2020/8/6 |
668 |
715 |
668 |
715 |
+7.68% |
1,100 |
2020/8/5 |
667 |
671 |
664 |
664 |
-2.92% |
1,200 |
2020/8/4 |
690 |
690 |
671 |
684 |
+2.86% |
700 |
2020/8/3 |
666 |
672 |
665 |
665 |
-3.48% |
1,900 |
2020/7/31 |
684 |
689 |
667 |
689 |
-0.86% |
1,000 |
2020/7/30 |
715 |
715 |
695 |
695 |
-0.71% |
900 |
2020/7/29 |
698 |
712 |
698 |
700 |
+1.45% |
1,300 |
2020/7/28 |
705 |
705 |
690 |
690 |
-4.03% |
600 |
2020/7/27 |
727 |
727 |
680 |
719 |
+2.71% |
4,400 |
2020/7/22 |
689 |
700 |
689 |
700 |
+2.94% |
2,400 |
2020/7/21 |
690 |
690 |
670 |
680 |
+0.44% |
800 |
2020/7/20 |
663 |
677 |
663 |
677 |
+2.27% |
1,400 |
2020/7/17 |
672 |
672 |
662 |
662 |
-1.49% |
400 |
2020/7/16 |
676 |
676 |
666 |
672 |
+3.23% |
2,300 |
2020/7/15 |
651 |
665 |
651 |
651 |
+0.15% |
2,500 |
2020/7/14 |
651 |
651 |
650 |
650 |
-1.37% |
200 |
2020/7/13 |
660 |
665 |
654 |
659 |
+1.38% |
500 |
2020/7/10 |
650 |
657 |
650 |
650 |
+0.00% |
1,300 |
2020/7/9 |
659 |
659 |
650 |
650 |
-0.15% |
2,100 |
2020/7/8 |
650 |
660 |
650 |
651 |
-0.31% |
1,700 |
2020/7/7 |
662 |
682 |
653 |
653 |
-1.36% |
900 |
2020/7/6 |
670 |
680 |
660 |
662 |
-0.45% |
1,900 |
2020/7/3 |
653 |
677 |
652 |
665 |
-0.75% |
3,000 |
2020/7/2 |
701 |
701 |
670 |
670 |
-4.01% |
2,300 |
2020/7/1 |
699 |
699 |
698 |
698 |
-0.14% |
400 |
2020/6/30 |
700 |
701 |
699 |
699 |
+0.14% |
1,200 |
2020/6/29 |
727 |
727 |
698 |
698 |
-0.71% |
1,700 |
2020/6/26 |
700 |
703 |
700 |
703 |
+2.03% |
2,100 |
2020/6/25 |
697 |
697 |
687 |
689 |
-0.86% |
600 |
2020/6/24 |
695 |
695 |
695 |
695 |
-0.71% |
500 |
2020/6/23 |
695 |
700 |
695 |
700 |
+0.14% |
500 |
2020/6/22 |
700 |
700 |
695 |
699 |
+0.43% |
1,000 |
2020/6/19 |
696 |
706 |
696 |
696 |
-0.57% |
400 |
2020/6/18 |
695 |
700 |
695 |
700 |
+0.72% |
400 |
2020/6/17 |
700 |
713 |
695 |
695 |
+0.72% |
1,300 |
2020/6/16 |
702 |
719 |
690 |
690 |
-1.57% |
3,500 |
2020/6/15 |
719 |
720 |
701 |
701 |
-2.37% |
1,200 |
2020/6/12 |
700 |
718 |
694 |
718 |
-2.05% |
3,300 |
2020/6/11 |
738 |
747 |
725 |
733 |
-2.27% |
34,700 |
2020/6/10 |
729 |
750 |
714 |
750 |
+3.59% |
5,500 |
2020/6/9 |
691 |
750 |
690 |
724 |
+2.55% |
3,800 |
2020/6/8 |
686 |
717 |
685 |
706 |
+5.06% |
3,600 |
2020/6/5 |
660 |
684 |
660 |
672 |
+1.82% |
7,200 |
2020/6/4 |
660 |
660 |
648 |
660 |
+2.17% |
3,500 |
2020/6/3 |
633 |
656 |
633 |
646 |
+2.38% |
2,000 |
2020/6/2 |
647 |
647 |
631 |
631 |
+0.16% |
1,800 |
2020/6/1 |
620 |
638 |
620 |
630 |
+0.00% |
3,200 |
2020/5/29 |
639 |
639 |
627 |
630 |
-0.16% |
600 |
2020/5/28 |
621 |
636 |
611 |
631 |
+2.27% |
3,400 |
2020/5/27 |
610 |
620 |
610 |
617 |
+1.15% |
1,100 |
2020/5/26 |
608 |
613 |
608 |
610 |
+1.33% |
3,000 |
2020/5/25 |
585 |
606 |
585 |
602 |
+3.97% |
1,700 |
2020/5/22 |
585 |
586 |
570 |
579 |
-0.86% |
7,800 |
2020/5/21 |
600 |
600 |
584 |
584 |
-3.15% |
8,700 |
2020/5/20 |
606 |
606 |
600 |
603 |
+0.33% |
4,500 |
2020/5/19 |
603 |
604 |
601 |
601 |
+0.33% |
2,900 |
2020/5/18 |
612 |
618 |
599 |
599 |
-5.22% |
8,200 |
2020/5/14 |
655 |
655 |
628 |
632 |
-3.51% |
3,100 |
2020/5/13 |
680 |
680 |
645 |
655 |
-5.07% |
11,300 |
2020/5/12 |
687 |
690 |
674 |
690 |
+2.99% |
2,700 |
2020/5/11 |
676 |
676 |
665 |
670 |
+1.67% |
1,200 |
2020/5/8 |
629 |
660 |
629 |
659 |
+3.13% |
2,400 |
2020/5/7 |
683 |
683 |
619 |
639 |
+0.95% |
2,700 |
2020/5/1 |
630 |
644 |
630 |
633 |
-3.36% |
1,400 |
2020/4/30 |
630 |
655 |
630 |
655 |
+5.99% |
4,500 |
2020/4/28 |
615 |
622 |
611 |
618 |
+0.49% |
1,700 |
2020/4/27 |
619 |
619 |
608 |
615 |
+3.54% |
2,400 |
2020/4/24 |
595 |
610 |
594 |
594 |
+0.68% |
7,100 |
2020/4/23 |
590 |
590 |
590 |
590 |
+1.03% |
600 |
2020/4/22 |
584 |
584 |
584 |
584 |
-1.68% |
200 |
2020/4/21 |
594 |
594 |
594 |
594 |
+0.00% |
100 |
2020/4/20 |
595 |
598 |
588 |
594 |
-0.17% |
1,600 |
2020/4/17 |
585 |
596 |
585 |
595 |
+3.48% |
2,800 |
2020/4/16 |
580 |
580 |
571 |
575 |
+0.00% |
1,200 |
2020/4/15 |
580 |
590 |
574 |
575 |
-5.74% |
13,200 |
2020/4/14 |
600 |
614 |
593 |
610 |
+3.39% |
3,300 |
2020/4/13 |
576 |
590 |
576 |
590 |
+2.43% |
2,000 |
2020/4/10 |
587 |
587 |
571 |
576 |
-0.17% |
2,300 |
2020/4/9 |
575 |
584 |
571 |
577 |
+0.35% |
2,700 |
2020/4/8 |
571 |
586 |
571 |
575 |
+0.88% |
2,700 |
2020/4/7 |
569 |
584 |
569 |
570 |
+1.24% |
4,200 |
2020/4/6 |
528 |
585 |
528 |
563 |
+5.63% |
7,400 |
2020/4/3 |
535 |
552 |
532 |
533 |
-0.37% |
5,200 |
2020/4/2 |
552 |
552 |
535 |
535 |
-1.29% |
4,200 |
2020/4/1 |
542 |
542 |
540 |
542 |
+0.00% |
400 |
2020/3/31 |
557 |
557 |
540 |
542 |
-2.69% |
4,500 |
2020/3/30 |
528 |
557 |
528 |
557 |
-3.47% |
4,100 |
2020/3/27 |
571 |
578 |
570 |
577 |
+2.30% |
8,300 |
2020/3/26 |
583 |
583 |
555 |
564 |
-4.08% |
8,000 |
|