日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/5/1 |
388 |
390 |
388 |
390 |
+0.52% |
30,900 |
2017/4/28 |
388 |
388 |
388 |
388 |
+0.00% |
6,800 |
2017/4/27 |
388 |
388 |
388 |
388 |
+0.00% |
1,800 |
2017/4/26 |
388 |
388 |
388 |
388 |
+0.00% |
11,500 |
2017/4/25 |
388 |
388 |
388 |
388 |
+0.00% |
7,400 |
2017/4/24 |
388 |
388 |
388 |
388 |
+0.00% |
9,100 |
2017/4/21 |
388 |
389 |
388 |
388 |
+0.00% |
2,700 |
2017/4/20 |
388 |
388 |
388 |
388 |
+0.00% |
8,900 |
2017/4/19 |
388 |
389 |
388 |
388 |
+0.00% |
6,800 |
2017/4/18 |
388 |
389 |
388 |
388 |
+0.00% |
6,600 |
2017/4/17 |
388 |
389 |
388 |
388 |
+0.00% |
1,900 |
2017/4/14 |
388 |
389 |
388 |
388 |
+0.00% |
6,600 |
2017/4/13 |
388 |
388 |
388 |
388 |
+0.00% |
2,200 |
2017/4/12 |
388 |
388 |
388 |
388 |
+0.00% |
15,700 |
2017/4/11 |
388 |
388 |
388 |
388 |
+0.00% |
5,700 |
2017/4/10 |
388 |
388 |
388 |
388 |
+0.00% |
7,600 |
2017/4/7 |
388 |
388 |
388 |
388 |
+0.00% |
3,600 |
2017/4/6 |
388 |
389 |
388 |
388 |
+0.00% |
15,100 |
2017/4/5 |
387 |
388 |
387 |
388 |
+0.26% |
18,400 |
2017/4/4 |
387 |
388 |
387 |
387 |
+0.00% |
12,500 |
2017/4/3 |
387 |
387 |
387 |
387 |
+0.00% |
33,200 |
2017/3/31 |
388 |
388 |
387 |
387 |
-0.26% |
22,300 |
2017/3/30 |
387 |
388 |
387 |
388 |
+0.26% |
1,700 |
2017/3/29 |
387 |
388 |
387 |
387 |
+0.00% |
900 |
2017/3/28 |
387 |
389 |
387 |
387 |
-0.26% |
17,300 |
2017/3/27 |
388 |
388 |
387 |
388 |
+0.26% |
3,300 |
2017/3/24 |
387 |
388 |
387 |
387 |
+0.26% |
7,300 |
2017/3/23 |
386 |
387 |
385 |
386 |
+0.00% |
36,800 |
2017/3/22 |
386 |
387 |
385 |
386 |
+0.26% |
9,700 |
2017/3/21 |
385 |
386 |
385 |
385 |
-0.77% |
18,000 |
2017/3/17 |
389 |
389 |
388 |
388 |
-0.26% |
33,200 |
2017/3/16 |
389 |
389 |
389 |
389 |
+0.00% |
42,900 |
2017/3/15 |
389 |
389 |
389 |
389 |
+0.00% |
23,900 |
2017/3/14 |
389 |
390 |
389 |
389 |
+0.00% |
10,400 |
2017/3/13 |
389 |
389 |
389 |
389 |
+0.00% |
44,100 |
2017/3/10 |
389 |
389 |
388 |
389 |
+0.26% |
174,100 |
2017/3/9 |
388 |
389 |
388 |
388 |
+0.00% |
40,000 |
2017/3/8 |
389 |
389 |
388 |
388 |
+0.00% |
73,200 |
2017/3/7 |
388 |
389 |
388 |
388 |
+0.00% |
41,100 |
2017/3/6 |
388 |
389 |
388 |
388 |
+0.00% |
59,100 |
2017/3/3 |
388 |
388 |
388 |
388 |
+0.00% |
42,800 |
2017/3/2 |
389 |
389 |
388 |
388 |
+0.00% |
27,400 |
2017/3/1 |
388 |
389 |
388 |
388 |
+0.00% |
23,800 |
2017/2/28 |
389 |
389 |
388 |
388 |
+0.00% |
38,500 |
2017/2/27 |
388 |
389 |
388 |
388 |
+0.00% |
56,200 |
2017/2/24 |
388 |
389 |
388 |
388 |
+0.00% |
58,100 |
2017/2/23 |
388 |
389 |
388 |
388 |
+0.00% |
63,100 |
2017/2/22 |
388 |
389 |
388 |
388 |
+0.00% |
64,200 |
2017/2/21 |
389 |
389 |
388 |
388 |
+0.00% |
135,700 |
2017/2/20 |
389 |
390 |
388 |
388 |
-0.26% |
381,300 |
2017/2/17 |
389 |
389 |
389 |
389 |
+0.00% |
241,200 |
2017/2/16 |
389 |
390 |
389 |
389 |
+0.00% |
223,000 |
2017/2/15 |
388 |
390 |
388 |
389 |
+0.00% |
427,600 |
2017/2/14 |
389 |
389 |
388 |
389 |
+2.10% |
723,200 |
2017/2/13 |
381 |
381 |
381 |
381 |
+26.58% |
71,500 |
2017/2/10 |
302 |
304 |
300 |
301 |
-0.66% |
4,900 |
2017/2/9 |
303 |
303 |
300 |
303 |
+1.00% |
2,500 |
2017/2/8 |
300 |
303 |
300 |
300 |
+0.00% |
3,000 |
2017/2/7 |
302 |
303 |
300 |
300 |
-0.33% |
5,800 |
2017/2/6 |
302 |
302 |
300 |
301 |
+0.00% |
3,300 |
2017/2/3 |
302 |
302 |
301 |
301 |
-0.33% |
2,900 |
2017/2/2 |
303 |
305 |
302 |
302 |
-0.33% |
3,000 |
2017/2/1 |
306 |
306 |
301 |
303 |
+1.34% |
14,900 |
2017/1/31 |
300 |
302 |
299 |
299 |
-0.33% |
9,900 |
2017/1/30 |
303 |
304 |
300 |
300 |
-0.66% |
6,700 |
2017/1/27 |
303 |
304 |
301 |
302 |
+0.00% |
8,900 |
2017/1/26 |
304 |
304 |
299 |
302 |
+0.33% |
9,000 |
2017/1/25 |
302 |
302 |
301 |
301 |
+0.00% |
3,400 |
2017/1/24 |
300 |
301 |
299 |
301 |
+0.33% |
4,500 |
2017/1/23 |
300 |
302 |
300 |
300 |
+0.00% |
6,600 |
2017/1/20 |
296 |
301 |
296 |
300 |
+0.00% |
8,300 |
2017/1/19 |
300 |
301 |
300 |
300 |
+0.00% |
4,200 |
2017/1/18 |
296 |
300 |
296 |
300 |
+1.35% |
2,600 |
2017/1/17 |
301 |
303 |
296 |
296 |
-1.66% |
8,100 |
2017/1/16 |
300 |
303 |
298 |
301 |
-0.66% |
4,300 |
2017/1/13 |
302 |
303 |
300 |
303 |
+0.00% |
7,000 |
2017/1/12 |
300 |
305 |
298 |
303 |
+1.00% |
11,600 |
2017/1/11 |
303 |
305 |
300 |
300 |
-0.66% |
17,300 |
2017/1/10 |
297 |
304 |
297 |
302 |
+1.34% |
18,900 |
2017/1/6 |
291 |
298 |
291 |
298 |
+1.71% |
13,500 |
2017/1/5 |
294 |
294 |
289 |
293 |
+0.34% |
16,200 |
2017/1/4 |
294 |
300 |
289 |
292 |
+0.00% |
23,500 |
2016/12/30 |
291 |
295 |
290 |
292 |
-1.02% |
10,500 |
2016/12/29 |
299 |
299 |
290 |
295 |
-0.34% |
21,700 |
2016/12/28 |
298 |
329 |
295 |
296 |
+4.23% |
260,100 |
2016/12/27 |
287 |
288 |
284 |
284 |
-1.39% |
10,400 |
2016/12/26 |
287 |
288 |
285 |
288 |
+1.05% |
6,400 |
2016/12/22 |
284 |
288 |
284 |
285 |
-0.35% |
7,500 |
2016/12/21 |
288 |
288 |
285 |
286 |
-0.35% |
11,400 |
2016/12/20 |
285 |
287 |
285 |
287 |
+0.70% |
6,900 |
2016/12/19 |
284 |
287 |
284 |
285 |
-0.35% |
5,200 |
2016/12/16 |
285 |
288 |
284 |
286 |
-0.35% |
13,700 |
2016/12/15 |
285 |
287 |
284 |
287 |
+0.00% |
9,700 |
2016/12/14 |
285 |
287 |
285 |
287 |
+0.00% |
6,000 |
2016/12/13 |
287 |
287 |
285 |
287 |
+0.00% |
6,500 |
2016/12/12 |
288 |
289 |
284 |
287 |
+0.00% |
16,900 |
2016/12/9 |
290 |
290 |
286 |
287 |
+0.00% |
11,600 |
2016/12/8 |
286 |
290 |
285 |
287 |
-1.03% |
25,500 |
2016/12/7 |
288 |
290 |
287 |
290 |
+0.69% |
6,500 |
2016/12/6 |
287 |
290 |
287 |
288 |
+0.35% |
3,600 |
2016/12/5 |
289 |
289 |
286 |
287 |
-1.03% |
15,100 |
2016/12/2 |
292 |
292 |
288 |
290 |
-0.34% |
8,800 |
2016/12/1 |
291 |
294 |
290 |
291 |
-0.34% |
16,100 |
2016/11/30 |
292 |
294 |
291 |
292 |
+0.34% |
15,000 |
2016/11/29 |
303 |
303 |
291 |
291 |
-4.90% |
51,800 |
2016/11/28 |
288 |
314 |
288 |
306 |
+8.90% |
197,300 |
2016/11/25 |
289 |
290 |
281 |
281 |
-2.09% |
8,100 |
2016/11/24 |
286 |
289 |
284 |
287 |
+0.70% |
4,900 |
2016/11/22 |
287 |
287 |
285 |
285 |
+0.35% |
500 |
2016/11/21 |
285 |
290 |
282 |
284 |
-2.07% |
7,300 |
2016/11/18 |
293 |
293 |
285 |
290 |
+0.35% |
3,800 |
2016/11/17 |
281 |
293 |
280 |
289 |
+1.40% |
6,800 |
2016/11/16 |
281 |
285 |
280 |
285 |
+1.79% |
6,600 |
2016/11/15 |
287 |
287 |
279 |
280 |
-0.71% |
9,300 |
2016/11/14 |
274 |
285 |
274 |
282 |
-0.70% |
14,800 |
2016/11/11 |
287 |
288 |
284 |
284 |
+0.35% |
3,800 |
2016/11/9 |
285 |
290 |
282 |
283 |
-0.70% |
8,900 |
2016/11/8 |
290 |
290 |
285 |
285 |
-1.72% |
7,600 |
2016/11/7 |
286 |
290 |
286 |
290 |
+1.40% |
1,800 |
2016/11/4 |
286 |
288 |
286 |
286 |
-1.38% |
1,000 |
2016/11/2 |
287 |
294 |
286 |
290 |
-0.34% |
7,800 |
2016/11/1 |
294 |
294 |
290 |
291 |
-1.02% |
3,400 |
2016/10/31 |
291 |
294 |
291 |
294 |
+1.03% |
900 |
|