日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/11/10 |
2,294 |
2,300 |
2,293 |
2,293 |
-0.04% |
708,700 |
2020/11/9 |
2,296 |
2,297 |
2,294 |
2,294 |
+0.00% |
505,500 |
2020/11/6 |
2,294 |
2,298 |
2,294 |
2,294 |
+0.00% |
98,300 |
2020/11/5 |
2,294 |
2,296 |
2,294 |
2,294 |
-0.04% |
125,900 |
2020/11/4 |
2,296 |
2,298 |
2,294 |
2,295 |
+0.09% |
119,400 |
2020/11/2 |
2,293 |
2,299 |
2,293 |
2,293 |
+0.00% |
69,900 |
2020/10/30 |
2,293 |
2,299 |
2,293 |
2,293 |
-0.30% |
37,600 |
2020/10/29 |
2,291 |
2,300 |
2,291 |
2,300 |
+0.39% |
323,900 |
2020/10/28 |
2,293 |
2,295 |
2,291 |
2,291 |
-0.09% |
1,722,000 |
2020/10/27 |
2,293 |
2,297 |
2,293 |
2,293 |
+0.04% |
156,100 |
2020/10/26 |
2,293 |
2,297 |
2,292 |
2,292 |
+0.00% |
468,300 |
2020/10/23 |
2,293 |
2,294 |
2,292 |
2,292 |
-0.04% |
198,300 |
2020/10/22 |
2,293 |
2,296 |
2,292 |
2,293 |
+0.00% |
245,100 |
2020/10/21 |
2,293 |
2,297 |
2,293 |
2,293 |
+0.09% |
138,100 |
2020/10/20 |
2,300 |
2,317 |
2,291 |
2,291 |
-1.67% |
717,400 |
2020/10/19 |
2,301 |
2,342 |
2,301 |
2,330 |
+1.35% |
170,900 |
2020/10/16 |
2,300 |
2,306 |
2,293 |
2,299 |
+0.17% |
64,200 |
2020/10/15 |
2,293 |
2,329 |
2,293 |
2,295 |
+0.13% |
103,800 |
2020/10/14 |
2,291 |
2,298 |
2,290 |
2,292 |
-0.13% |
36,500 |
2020/10/13 |
2,298 |
2,299 |
2,295 |
2,295 |
-0.04% |
80,600 |
2020/10/12 |
2,296 |
2,299 |
2,294 |
2,296 |
-0.04% |
136,900 |
2020/10/9 |
2,298 |
2,299 |
2,295 |
2,297 |
-0.04% |
86,300 |
2020/10/8 |
2,296 |
2,298 |
2,295 |
2,298 |
+0.17% |
147,000 |
2020/10/7 |
2,294 |
2,296 |
2,294 |
2,294 |
+0.04% |
230,000 |
2020/10/6 |
2,294 |
2,295 |
2,293 |
2,293 |
+0.04% |
156,900 |
2020/10/5 |
2,294 |
2,295 |
2,292 |
2,292 |
-0.04% |
326,900 |
2020/10/2 |
2,294 |
2,295 |
2,293 |
2,293 |
+0.04% |
416,200 |
2020/9/30 |
2,293 |
2,294 |
2,292 |
2,292 |
+0.00% |
280,400 |
2020/9/29 |
2,294 |
2,294 |
2,291 |
2,292 |
-0.09% |
704,000 |
2020/9/28 |
2,294 |
2,294 |
2,292 |
2,294 |
+0.04% |
320,900 |
2020/9/25 |
2,294 |
2,294 |
2,292 |
2,293 |
+0.00% |
327,200 |
2020/9/24 |
2,293 |
2,294 |
2,293 |
2,293 |
+0.00% |
272,600 |
2020/9/23 |
2,293 |
2,295 |
2,293 |
2,293 |
+0.04% |
340,300 |
2020/9/18 |
2,294 |
2,294 |
2,292 |
2,292 |
-0.04% |
399,200 |
2020/9/17 |
2,294 |
2,294 |
2,293 |
2,293 |
+0.00% |
244,100 |
2020/9/16 |
2,295 |
2,296 |
2,293 |
2,293 |
-0.04% |
404,500 |
2020/9/15 |
2,295 |
2,295 |
2,294 |
2,294 |
+0.00% |
431,000 |
2020/9/14 |
2,294 |
2,296 |
2,294 |
2,294 |
+0.00% |
190,000 |
2020/9/11 |
2,295 |
2,296 |
2,294 |
2,294 |
-0.04% |
853,500 |
2020/9/10 |
2,296 |
2,296 |
2,295 |
2,295 |
+0.00% |
391,800 |
2020/9/9 |
2,295 |
2,296 |
2,295 |
2,295 |
+0.00% |
582,700 |
2020/9/8 |
2,295 |
2,296 |
2,295 |
2,295 |
+0.00% |
226,300 |
2020/9/7 |
2,296 |
2,296 |
2,295 |
2,295 |
-0.04% |
393,200 |
2020/9/4 |
2,295 |
2,296 |
2,295 |
2,296 |
+0.04% |
501,300 |
2020/9/3 |
2,297 |
2,298 |
2,295 |
2,295 |
-0.09% |
469,400 |
2020/9/2 |
2,293 |
2,298 |
2,292 |
2,297 |
+0.79% |
1,687,300 |
2020/9/1 |
2,276 |
2,279 |
2,275 |
2,279 |
+0.22% |
182,700 |
2020/8/31 |
2,280 |
2,280 |
2,274 |
2,274 |
-0.18% |
353,300 |
2020/8/28 |
2,284 |
2,284 |
2,276 |
2,278 |
-0.18% |
633,500 |
2020/8/27 |
2,282 |
2,284 |
2,279 |
2,282 |
+0.00% |
259,000 |
2020/8/26 |
2,278 |
2,282 |
2,278 |
2,282 |
+0.18% |
194,900 |
2020/8/25 |
2,282 |
2,283 |
2,278 |
2,278 |
-0.04% |
191,700 |
2020/8/24 |
2,278 |
2,280 |
2,276 |
2,279 |
+0.09% |
129,100 |
2020/8/21 |
2,275 |
2,278 |
2,274 |
2,277 |
+0.09% |
334,000 |
2020/8/20 |
2,280 |
2,281 |
2,274 |
2,275 |
-0.09% |
332,500 |
2020/8/19 |
2,278 |
2,280 |
2,275 |
2,277 |
-0.04% |
246,100 |
2020/8/18 |
2,282 |
2,284 |
2,278 |
2,278 |
-0.18% |
397,300 |
2020/8/17 |
2,281 |
2,283 |
2,276 |
2,282 |
-0.09% |
299,400 |
2020/8/14 |
2,279 |
2,284 |
2,277 |
2,284 |
+0.35% |
386,000 |
2020/8/13 |
2,275 |
2,281 |
2,271 |
2,276 |
+0.18% |
468,200 |
2020/8/12 |
2,263 |
2,272 |
2,260 |
2,272 |
+0.44% |
357,800 |
2020/8/11 |
2,250 |
2,264 |
2,242 |
2,262 |
+1.48% |
696,600 |
2020/8/7 |
2,240 |
2,240 |
2,225 |
2,229 |
-0.62% |
244,100 |
2020/8/6 |
2,242 |
2,244 |
2,238 |
2,243 |
+0.09% |
194,900 |
2020/8/5 |
2,236 |
2,243 |
2,231 |
2,241 |
+0.22% |
253,100 |
2020/8/4 |
2,233 |
2,239 |
2,231 |
2,236 |
+0.31% |
270,100 |
2020/8/3 |
2,237 |
2,237 |
2,226 |
2,229 |
+0.13% |
217,600 |
2020/7/31 |
2,235 |
2,243 |
2,225 |
2,226 |
-0.36% |
520,500 |
2020/7/30 |
2,244 |
2,247 |
2,234 |
2,234 |
-0.40% |
611,600 |
2020/7/29 |
2,250 |
2,252 |
2,239 |
2,243 |
-0.49% |
367,300 |
2020/7/28 |
2,251 |
2,255 |
2,246 |
2,254 |
+0.18% |
341,700 |
2020/7/27 |
2,244 |
2,251 |
2,241 |
2,250 |
+0.36% |
293,900 |
2020/7/22 |
2,252 |
2,257 |
2,242 |
2,242 |
-0.36% |
313,700 |
2020/7/21 |
2,246 |
2,250 |
2,243 |
2,250 |
+0.22% |
445,600 |
2020/7/20 |
2,254 |
2,257 |
2,244 |
2,245 |
-0.22% |
308,700 |
2020/7/17 |
2,251 |
2,252 |
2,244 |
2,250 |
+0.09% |
168,600 |
2020/7/16 |
2,245 |
2,248 |
2,239 |
2,248 |
-0.09% |
519,200 |
2020/7/15 |
2,254 |
2,255 |
2,244 |
2,250 |
-0.18% |
360,600 |
2020/7/14 |
2,255 |
2,257 |
2,250 |
2,254 |
-0.13% |
202,700 |
2020/7/13 |
2,252 |
2,258 |
2,249 |
2,257 |
+0.53% |
271,500 |
2020/7/10 |
2,246 |
2,251 |
2,243 |
2,245 |
-0.04% |
248,500 |
2020/7/9 |
2,238 |
2,251 |
2,233 |
2,246 |
+0.45% |
544,000 |
2020/7/8 |
2,243 |
2,245 |
2,235 |
2,236 |
-0.40% |
251,500 |
2020/7/7 |
2,253 |
2,256 |
2,238 |
2,245 |
-0.36% |
412,900 |
2020/7/6 |
2,236 |
2,253 |
2,235 |
2,253 |
+0.85% |
327,100 |
2020/7/3 |
2,229 |
2,236 |
2,229 |
2,234 |
+0.40% |
170,400 |
2020/7/2 |
2,225 |
2,228 |
2,223 |
2,225 |
+0.00% |
399,600 |
2020/7/1 |
2,226 |
2,230 |
2,224 |
2,225 |
-0.04% |
563,400 |
2020/6/30 |
2,231 |
2,234 |
2,225 |
2,226 |
+0.00% |
349,300 |
2020/6/29 |
2,226 |
2,235 |
2,225 |
2,226 |
+0.00% |
452,000 |
2020/6/26 |
2,230 |
2,235 |
2,220 |
2,226 |
+0.09% |
500,100 |
2020/6/25 |
2,225 |
2,227 |
2,221 |
2,224 |
-0.04% |
404,300 |
2020/6/24 |
2,230 |
2,234 |
2,223 |
2,225 |
-0.40% |
159,000 |
2020/6/23 |
2,231 |
2,240 |
2,224 |
2,234 |
+0.49% |
347,100 |
2020/6/22 |
2,224 |
2,228 |
2,223 |
2,223 |
+0.00% |
188,300 |
2020/6/19 |
2,235 |
2,235 |
2,222 |
2,223 |
-0.49% |
394,800 |
2020/6/18 |
2,241 |
2,241 |
2,232 |
2,234 |
-0.36% |
313,200 |
2020/6/17 |
2,242 |
2,247 |
2,241 |
2,242 |
+0.00% |
164,400 |
2020/6/16 |
2,253 |
2,254 |
2,242 |
2,242 |
+0.00% |
408,100 |
2020/6/15 |
2,250 |
2,252 |
2,242 |
2,242 |
-0.36% |
287,200 |
2020/6/12 |
2,253 |
2,259 |
2,245 |
2,250 |
-0.22% |
323,000 |
2020/6/11 |
2,258 |
2,265 |
2,252 |
2,255 |
+0.09% |
169,700 |
2020/6/10 |
2,250 |
2,265 |
2,249 |
2,253 |
+0.13% |
301,100 |
2020/6/9 |
2,255 |
2,255 |
2,246 |
2,250 |
-0.09% |
350,000 |
2020/6/8 |
2,259 |
2,259 |
2,251 |
2,252 |
-0.31% |
236,900 |
2020/6/5 |
2,258 |
2,260 |
2,250 |
2,259 |
+0.13% |
214,700 |
2020/6/4 |
2,258 |
2,263 |
2,251 |
2,256 |
+0.04% |
275,100 |
2020/6/3 |
2,258 |
2,262 |
2,250 |
2,255 |
-0.13% |
347,200 |
2020/6/2 |
2,266 |
2,270 |
2,250 |
2,258 |
-0.18% |
499,500 |
2020/6/1 |
2,258 |
2,265 |
2,255 |
2,262 |
+0.58% |
242,300 |
2020/5/29 |
2,270 |
2,271 |
2,249 |
2,249 |
-1.10% |
583,700 |
2020/5/28 |
2,279 |
2,281 |
2,270 |
2,274 |
-0.18% |
309,900 |
2020/5/27 |
2,270 |
2,280 |
2,270 |
2,278 |
+0.35% |
316,300 |
2020/5/26 |
2,270 |
2,272 |
2,262 |
2,270 |
+0.09% |
188,800 |
2020/5/25 |
2,277 |
2,278 |
2,266 |
2,268 |
-0.31% |
135,200 |
2020/5/22 |
2,277 |
2,279 |
2,271 |
2,275 |
-0.18% |
268,400 |
2020/5/21 |
2,263 |
2,280 |
2,263 |
2,279 |
+0.53% |
282,800 |
2020/5/20 |
2,272 |
2,273 |
2,263 |
2,267 |
+0.00% |
155,600 |
2020/5/19 |
2,259 |
2,268 |
2,250 |
2,267 |
+0.58% |
296,100 |
2020/5/18 |
2,262 |
2,264 |
2,253 |
2,254 |
-0.13% |
282,800 |
2020/5/15 |
2,252 |
2,263 |
2,250 |
2,257 |
+0.31% |
216,200 |
2020/5/14 |
2,257 |
2,261 |
2,250 |
2,250 |
-0.40% |
246,000 |
2020/5/13 |
2,258 |
2,268 |
2,257 |
2,259 |
+0.22% |
549,100 |
|