日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/3/28 |
2,618 |
2,685 |
2,551 |
2,614 |
-0.08% |
2,552,700 |
2017/3/27 |
2,700 |
2,702 |
2,605 |
2,616 |
-4.04% |
836,100 |
2017/3/24 |
2,753 |
2,769 |
2,693 |
2,726 |
-1.30% |
925,200 |
2017/3/23 |
2,729 |
2,770 |
2,713 |
2,762 |
+1.17% |
650,600 |
2017/3/22 |
2,740 |
2,784 |
2,727 |
2,730 |
-1.44% |
628,700 |
2017/3/21 |
2,734 |
2,779 |
2,733 |
2,770 |
+1.35% |
633,500 |
2017/3/17 |
2,728 |
2,743 |
2,721 |
2,733 |
-0.07% |
319,500 |
2017/3/16 |
2,712 |
2,750 |
2,710 |
2,735 |
-0.22% |
422,700 |
2017/3/15 |
2,735 |
2,754 |
2,724 |
2,741 |
+0.26% |
544,400 |
2017/3/14 |
2,706 |
2,739 |
2,706 |
2,734 |
+0.89% |
400,800 |
2017/3/13 |
2,679 |
2,712 |
2,671 |
2,710 |
+0.67% |
364,200 |
2017/3/10 |
2,672 |
2,697 |
2,659 |
2,692 |
+2.16% |
526,400 |
2017/3/9 |
2,636 |
2,655 |
2,620 |
2,635 |
+0.76% |
345,900 |
2017/3/8 |
2,616 |
2,648 |
2,594 |
2,615 |
-0.11% |
592,300 |
2017/3/7 |
2,581 |
2,630 |
2,574 |
2,618 |
+1.55% |
396,700 |
2017/3/6 |
2,571 |
2,588 |
2,560 |
2,578 |
+1.10% |
376,200 |
2017/3/3 |
2,544 |
2,592 |
2,539 |
2,550 |
+0.24% |
430,700 |
2017/3/2 |
2,538 |
2,568 |
2,524 |
2,544 |
+0.91% |
530,700 |
2017/3/1 |
2,495 |
2,531 |
2,495 |
2,521 |
+1.57% |
384,300 |
2017/2/28 |
2,536 |
2,544 |
2,480 |
2,482 |
-1.63% |
556,200 |
2017/2/27 |
2,493 |
2,540 |
2,493 |
2,523 |
-0.20% |
398,000 |
2017/2/24 |
2,476 |
2,529 |
2,464 |
2,528 |
+0.40% |
386,400 |
2017/2/23 |
2,463 |
2,526 |
2,460 |
2,518 |
+3.24% |
261,300 |
2017/2/22 |
2,445 |
2,452 |
2,421 |
2,439 |
-0.04% |
314,800 |
2017/2/21 |
2,357 |
2,446 |
2,356 |
2,440 |
+3.52% |
441,900 |
2017/2/20 |
2,314 |
2,370 |
2,312 |
2,357 |
+1.42% |
359,000 |
2017/2/17 |
2,316 |
2,334 |
2,294 |
2,324 |
-0.30% |
399,200 |
2017/2/16 |
2,331 |
2,344 |
2,296 |
2,331 |
+0.09% |
578,300 |
2017/2/15 |
2,354 |
2,379 |
2,320 |
2,329 |
+0.13% |
510,500 |
2017/2/14 |
2,360 |
2,380 |
2,323 |
2,326 |
+0.09% |
616,100 |
2017/2/13 |
2,390 |
2,394 |
2,316 |
2,324 |
-2.52% |
560,600 |
2017/2/10 |
2,416 |
2,427 |
2,371 |
2,384 |
-1.12% |
519,500 |
2017/2/9 |
2,401 |
2,423 |
2,393 |
2,411 |
+0.17% |
157,100 |
2017/2/8 |
2,355 |
2,418 |
2,355 |
2,407 |
+2.95% |
356,300 |
2017/2/7 |
2,350 |
2,360 |
2,278 |
2,338 |
-1.89% |
633,600 |
2017/2/6 |
2,422 |
2,425 |
2,370 |
2,383 |
-1.20% |
282,400 |
2017/2/3 |
2,425 |
2,454 |
2,407 |
2,412 |
-0.33% |
229,600 |
2017/2/2 |
2,476 |
2,478 |
2,410 |
2,420 |
-2.22% |
347,300 |
2017/2/1 |
2,425 |
2,475 |
2,410 |
2,475 |
+0.65% |
325,100 |
2017/1/31 |
2,446 |
2,464 |
2,438 |
2,459 |
-0.32% |
231,700 |
2017/1/30 |
2,458 |
2,474 |
2,451 |
2,467 |
+0.12% |
159,700 |
2017/1/27 |
2,457 |
2,477 |
2,453 |
2,464 |
+0.69% |
228,400 |
2017/1/26 |
2,474 |
2,474 |
2,420 |
2,447 |
+0.20% |
368,700 |
2017/1/25 |
2,460 |
2,470 |
2,430 |
2,442 |
+0.21% |
139,400 |
2017/1/24 |
2,427 |
2,453 |
2,410 |
2,437 |
-0.12% |
308,000 |
2017/1/23 |
2,460 |
2,468 |
2,431 |
2,440 |
-1.33% |
222,200 |
2017/1/20 |
2,464 |
2,490 |
2,455 |
2,473 |
+0.41% |
185,400 |
2017/1/19 |
2,456 |
2,478 |
2,442 |
2,463 |
+1.11% |
214,600 |
2017/1/18 |
2,432 |
2,475 |
2,420 |
2,436 |
+0.16% |
189,500 |
2017/1/17 |
2,449 |
2,466 |
2,424 |
2,432 |
-0.98% |
318,900 |
2017/1/16 |
2,470 |
2,485 |
2,444 |
2,456 |
-1.80% |
290,600 |
2017/1/13 |
2,465 |
2,514 |
2,465 |
2,501 |
+1.46% |
242,900 |
2017/1/12 |
2,498 |
2,506 |
2,452 |
2,465 |
-1.52% |
282,000 |
2017/1/11 |
2,521 |
2,535 |
2,492 |
2,503 |
-0.48% |
460,600 |
2017/1/10 |
2,550 |
2,556 |
2,493 |
2,515 |
-2.67% |
500,400 |
2017/1/6 |
2,580 |
2,593 |
2,562 |
2,584 |
+0.35% |
299,200 |
2017/1/5 |
2,589 |
2,590 |
2,564 |
2,575 |
-0.19% |
342,300 |
2017/1/4 |
2,572 |
2,587 |
2,548 |
2,580 |
+0.16% |
490,700 |
2016/12/30 |
2,568 |
2,583 |
2,548 |
2,576 |
+0.55% |
300,300 |
2016/12/29 |
2,546 |
2,567 |
2,492 |
2,562 |
-0.27% |
270,000 |
2016/12/28 |
2,521 |
2,571 |
2,519 |
2,569 |
+0.23% |
148,600 |
2016/12/27 |
2,548 |
2,573 |
2,541 |
2,563 |
-0.47% |
388,500 |
2016/12/26 |
2,565 |
2,592 |
2,555 |
2,575 |
+0.51% |
256,600 |
2016/12/22 |
2,565 |
2,575 |
2,536 |
2,562 |
-0.89% |
319,200 |
2016/12/21 |
2,580 |
2,596 |
2,559 |
2,585 |
+0.54% |
297,300 |
2016/12/20 |
2,539 |
2,587 |
2,533 |
2,571 |
+1.22% |
283,800 |
2016/12/19 |
2,542 |
2,545 |
2,507 |
2,540 |
-0.04% |
293,500 |
2016/12/16 |
2,565 |
2,588 |
2,533 |
2,541 |
-0.55% |
373,000 |
2016/12/15 |
2,538 |
2,570 |
2,511 |
2,555 |
+2.49% |
318,300 |
2016/12/14 |
2,535 |
2,551 |
2,490 |
2,493 |
-0.60% |
264,300 |
2016/12/13 |
2,460 |
2,533 |
2,450 |
2,508 |
+2.53% |
408,000 |
2016/12/12 |
2,395 |
2,459 |
2,383 |
2,446 |
+2.73% |
254,100 |
2016/12/9 |
2,366 |
2,392 |
2,347 |
2,381 |
+0.04% |
231,300 |
2016/12/8 |
2,400 |
2,400 |
2,358 |
2,380 |
+0.85% |
233,500 |
2016/12/7 |
2,378 |
2,378 |
2,343 |
2,360 |
-0.84% |
280,200 |
2016/12/6 |
2,421 |
2,425 |
2,365 |
2,380 |
-0.79% |
232,600 |
2016/12/5 |
2,400 |
2,411 |
2,388 |
2,399 |
+0.04% |
327,100 |
2016/12/2 |
2,446 |
2,456 |
2,389 |
2,398 |
-0.79% |
431,300 |
2016/11/30 |
2,359 |
2,419 |
2,352 |
2,417 |
+2.89% |
415,800 |
2016/11/29 |
2,314 |
2,353 |
2,314 |
2,349 |
+1.16% |
214,900 |
2016/11/28 |
2,314 |
2,336 |
2,302 |
2,322 |
-0.09% |
145,900 |
2016/11/25 |
2,335 |
2,337 |
2,308 |
2,324 |
+0.13% |
177,900 |
2016/11/24 |
2,323 |
2,332 |
2,282 |
2,321 |
-0.09% |
201,600 |
2016/11/22 |
2,320 |
2,346 |
2,308 |
2,323 |
+0.56% |
198,800 |
2016/11/21 |
2,280 |
2,318 |
2,254 |
2,310 |
+2.90% |
172,600 |
2016/11/18 |
2,269 |
2,269 |
2,236 |
2,245 |
-1.06% |
166,800 |
2016/11/17 |
2,233 |
2,290 |
2,233 |
2,269 |
+0.98% |
144,500 |
2016/11/16 |
2,245 |
2,259 |
2,213 |
2,247 |
+0.81% |
255,300 |
2016/11/15 |
2,280 |
2,280 |
2,212 |
2,229 |
-0.93% |
234,500 |
2016/11/14 |
2,256 |
2,296 |
2,243 |
2,250 |
+0.76% |
414,700 |
2016/11/11 |
2,325 |
2,325 |
2,220 |
2,233 |
-4.04% |
374,800 |
2016/11/10 |
2,329 |
2,345 |
2,283 |
2,327 |
+4.02% |
328,100 |
2016/11/9 |
2,263 |
2,309 |
2,198 |
2,237 |
-0.45% |
524,100 |
2016/11/8 |
2,266 |
2,273 |
2,238 |
2,247 |
-1.27% |
202,800 |
2016/11/7 |
2,300 |
2,306 |
2,250 |
2,276 |
-1.04% |
333,100 |
2016/11/4 |
2,304 |
2,319 |
2,278 |
2,300 |
-2.00% |
361,600 |
2016/11/2 |
2,360 |
2,361 |
2,314 |
2,347 |
-0.59% |
301,000 |
2016/11/1 |
2,348 |
2,416 |
2,335 |
2,361 |
+1.94% |
442,900 |
2016/10/31 |
2,322 |
2,336 |
2,304 |
2,316 |
-0.86% |
361,100 |
2016/10/28 |
2,343 |
2,348 |
2,302 |
2,336 |
-0.64% |
448,200 |
2016/10/27 |
2,320 |
2,359 |
2,302 |
2,351 |
+1.34% |
380,300 |
2016/10/26 |
2,244 |
2,336 |
2,244 |
2,320 |
+5.36% |
850,500 |
2016/10/25 |
2,200 |
2,226 |
2,189 |
2,202 |
-0.05% |
849,700 |
2016/10/24 |
2,183 |
2,212 |
2,178 |
2,203 |
+1.15% |
515,400 |
2016/10/21 |
2,201 |
2,206 |
2,166 |
2,178 |
-1.00% |
246,500 |
2016/10/20 |
2,183 |
2,207 |
2,160 |
2,200 |
+0.00% |
312,500 |
2016/10/19 |
2,200 |
2,214 |
2,188 |
2,200 |
-0.09% |
430,900 |
2016/10/18 |
2,192 |
2,207 |
2,171 |
2,202 |
+0.09% |
288,600 |
2016/10/17 |
2,196 |
2,202 |
2,172 |
2,200 |
-0.99% |
260,500 |
2016/10/14 |
2,185 |
2,235 |
2,177 |
2,222 |
+1.83% |
484,900 |
2016/10/13 |
2,181 |
2,187 |
2,159 |
2,182 |
-0.41% |
275,000 |
2016/10/12 |
2,190 |
2,204 |
2,181 |
2,191 |
-0.41% |
339,900 |
2016/10/11 |
2,200 |
2,214 |
2,188 |
2,200 |
+0.00% |
422,500 |
2016/10/7 |
2,195 |
2,224 |
2,178 |
2,200 |
+0.23% |
828,500 |
2016/10/6 |
2,225 |
2,233 |
2,191 |
2,195 |
-1.88% |
992,800 |
2016/10/5 |
2,248 |
2,263 |
2,224 |
2,237 |
-1.15% |
382,900 |
2016/10/4 |
2,242 |
2,266 |
2,197 |
2,263 |
+1.03% |
435,400 |
2016/10/3 |
2,194 |
2,263 |
2,171 |
2,240 |
+2.52% |
601,000 |
2016/9/30 |
2,238 |
2,249 |
2,184 |
2,185 |
-3.32% |
459,700 |
2016/9/29 |
2,176 |
2,270 |
2,171 |
2,260 |
+3.72% |
526,500 |
2016/9/28 |
2,140 |
2,230 |
2,128 |
2,179 |
+4.26% |
1,223,900 |
2016/9/27 |
2,016 |
2,090 |
2,007 |
2,090 |
+2.20% |
428,200 |
2016/9/26 |
2,009 |
2,054 |
2,001 |
2,045 |
+1.59% |
258,700 |
|