日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/11/11 |
2,286 |
2,293 |
2,286 |
2,287 |
+0.09% |
7,801,000 |
2020/11/10 |
2,286 |
2,287 |
2,284 |
2,285 |
+0.00% |
2,987,100 |
2020/11/9 |
2,285 |
2,288 |
2,284 |
2,285 |
+0.04% |
2,245,600 |
2020/11/6 |
2,285 |
2,286 |
2,284 |
2,284 |
-0.04% |
2,018,800 |
2020/11/5 |
2,285 |
2,287 |
2,284 |
2,285 |
+0.04% |
3,178,000 |
2020/11/4 |
2,287 |
2,287 |
2,284 |
2,284 |
-0.13% |
5,496,900 |
2020/11/2 |
2,287 |
2,289 |
2,287 |
2,287 |
-0.04% |
1,105,600 |
2020/10/30 |
2,287 |
2,289 |
2,286 |
2,288 |
+0.00% |
1,954,600 |
2020/10/29 |
2,285 |
2,290 |
2,285 |
2,288 |
+0.26% |
3,516,700 |
2020/10/28 |
2,284 |
2,287 |
2,281 |
2,282 |
+0.04% |
66,662,800 |
2020/10/27 |
2,290 |
2,291 |
2,281 |
2,281 |
-0.35% |
12,556,800 |
2020/10/26 |
2,291 |
2,293 |
2,289 |
2,289 |
-0.09% |
1,995,800 |
2020/10/23 |
2,292 |
2,295 |
2,291 |
2,291 |
-0.17% |
1,946,400 |
2020/10/22 |
2,305 |
2,306 |
2,294 |
2,295 |
-0.35% |
730,100 |
2020/10/21 |
2,302 |
2,308 |
2,298 |
2,303 |
-0.09% |
819,100 |
2020/10/20 |
2,301 |
2,309 |
2,301 |
2,305 |
+0.00% |
954,300 |
2020/10/19 |
2,310 |
2,328 |
2,302 |
2,305 |
-0.22% |
799,600 |
2020/10/16 |
2,315 |
2,322 |
2,303 |
2,310 |
-0.69% |
833,000 |
2020/10/15 |
2,314 |
2,343 |
2,314 |
2,326 |
+0.04% |
872,200 |
2020/10/14 |
2,301 |
2,328 |
2,301 |
2,325 |
+1.00% |
1,072,100 |
2020/10/13 |
2,300 |
2,306 |
2,299 |
2,302 |
-0.13% |
1,001,400 |
2020/10/12 |
2,302 |
2,307 |
2,298 |
2,305 |
-0.22% |
1,060,800 |
2020/10/9 |
2,319 |
2,319 |
2,306 |
2,310 |
-0.43% |
1,603,100 |
2020/10/8 |
2,323 |
2,330 |
2,318 |
2,320 |
-0.22% |
932,500 |
2020/10/7 |
2,322 |
2,328 |
2,318 |
2,325 |
-0.21% |
690,200 |
2020/10/6 |
2,335 |
2,338 |
2,322 |
2,330 |
+0.17% |
940,600 |
2020/10/5 |
2,334 |
2,346 |
2,325 |
2,326 |
-0.34% |
1,055,800 |
2020/10/2 |
2,350 |
2,358 |
2,324 |
2,334 |
-1.52% |
969,100 |
2020/9/30 |
2,346 |
2,370 |
2,321 |
2,370 |
+1.28% |
2,431,800 |
2020/9/29 |
2,325 |
2,340 |
2,322 |
2,340 |
-0.34% |
771,900 |
2020/9/28 |
2,350 |
2,351 |
2,327 |
2,348 |
+0.77% |
682,700 |
2020/9/25 |
2,340 |
2,347 |
2,323 |
2,330 |
+0.22% |
1,037,600 |
2020/9/24 |
2,326 |
2,335 |
2,316 |
2,325 |
-0.64% |
1,126,500 |
2020/9/23 |
2,322 |
2,342 |
2,320 |
2,340 |
+0.17% |
704,200 |
2020/9/18 |
2,333 |
2,350 |
2,333 |
2,336 |
-0.60% |
978,200 |
2020/9/17 |
2,345 |
2,352 |
2,332 |
2,350 |
+0.47% |
874,400 |
2020/9/16 |
2,313 |
2,343 |
2,302 |
2,339 |
-0.26% |
917,600 |
2020/9/15 |
2,334 |
2,345 |
2,328 |
2,345 |
-0.55% |
691,900 |
2020/9/14 |
2,370 |
2,370 |
2,345 |
2,358 |
+0.00% |
864,500 |
2020/9/11 |
2,424 |
2,424 |
2,345 |
2,358 |
+0.55% |
2,897,300 |
2020/9/10 |
2,377 |
2,377 |
2,330 |
2,345 |
-0.64% |
1,529,500 |
2020/9/9 |
2,359 |
2,370 |
2,340 |
2,360 |
-0.97% |
932,400 |
2020/9/8 |
2,382 |
2,403 |
2,377 |
2,383 |
+0.80% |
914,800 |
2020/9/7 |
2,375 |
2,379 |
2,361 |
2,364 |
+0.17% |
740,300 |
2020/9/4 |
2,350 |
2,366 |
2,350 |
2,360 |
+0.00% |
822,500 |
2020/9/3 |
2,358 |
2,372 |
2,342 |
2,360 |
+1.03% |
1,087,900 |
2020/9/2 |
2,361 |
2,373 |
2,333 |
2,336 |
-1.10% |
2,164,300 |
2020/9/1 |
2,334 |
2,377 |
2,330 |
2,362 |
+0.51% |
1,224,200 |
2020/8/31 |
2,352 |
2,360 |
2,328 |
2,350 |
-0.89% |
3,676,100 |
2020/8/28 |
2,320 |
2,371 |
2,308 |
2,371 |
+2.64% |
4,073,100 |
2020/8/27 |
2,306 |
2,314 |
2,300 |
2,310 |
+0.04% |
2,217,200 |
2020/8/26 |
2,296 |
2,309 |
2,296 |
2,309 |
+0.61% |
2,230,600 |
2020/8/25 |
2,291 |
2,296 |
2,290 |
2,295 |
+1.68% |
4,078,800 |
2020/8/24 |
2,259 |
2,272 |
2,256 |
2,257 |
-0.04% |
2,026,100 |
2020/8/21 |
2,289 |
2,291 |
2,257 |
2,258 |
-1.40% |
6,050,400 |
2020/8/20 |
2,296 |
2,297 |
2,289 |
2,290 |
-0.26% |
3,130,500 |
2020/8/19 |
2,297 |
2,298 |
2,294 |
2,296 |
-0.04% |
4,337,100 |
2020/8/18 |
2,300 |
2,301 |
2,297 |
2,297 |
-0.17% |
2,605,500 |
2020/8/17 |
2,301 |
2,303 |
2,300 |
2,301 |
+0.00% |
2,158,000 |
2020/8/14 |
2,305 |
2,307 |
2,300 |
2,301 |
-0.13% |
2,190,800 |
2020/8/13 |
2,328 |
2,331 |
2,303 |
2,304 |
-0.60% |
2,188,600 |
2020/8/12 |
2,331 |
2,338 |
2,314 |
2,318 |
-0.52% |
1,540,000 |
2020/8/11 |
2,321 |
2,335 |
2,321 |
2,330 |
+0.52% |
1,728,700 |
2020/8/7 |
2,312 |
2,350 |
2,308 |
2,318 |
+0.35% |
2,177,200 |
2020/8/6 |
2,306 |
2,314 |
2,303 |
2,310 |
-0.43% |
1,722,500 |
2020/8/5 |
2,340 |
2,347 |
2,309 |
2,320 |
-1.44% |
2,638,500 |
2020/8/4 |
2,358 |
2,374 |
2,351 |
2,354 |
-0.59% |
1,222,700 |
2020/8/3 |
2,360 |
2,394 |
2,360 |
2,368 |
+0.42% |
2,616,000 |
2020/7/31 |
2,325 |
2,367 |
2,325 |
2,358 |
+1.11% |
2,394,500 |
2020/7/30 |
2,332 |
2,343 |
2,330 |
2,332 |
+0.00% |
1,600,200 |
2020/7/29 |
2,342 |
2,360 |
2,325 |
2,332 |
-0.77% |
1,719,100 |
2020/7/28 |
2,350 |
2,358 |
2,346 |
2,350 |
-0.42% |
1,407,800 |
2020/7/27 |
2,345 |
2,363 |
2,340 |
2,360 |
+0.17% |
1,785,700 |
2020/7/22 |
2,399 |
2,400 |
2,351 |
2,356 |
-1.46% |
1,753,300 |
2020/7/21 |
2,390 |
2,407 |
2,386 |
2,391 |
-0.75% |
1,467,400 |
2020/7/20 |
2,399 |
2,419 |
2,380 |
2,409 |
+0.58% |
1,190,200 |
2020/7/17 |
2,410 |
2,443 |
2,380 |
2,395 |
-0.99% |
1,837,600 |
2020/7/16 |
2,409 |
2,473 |
2,403 |
2,419 |
+0.92% |
3,986,900 |
2020/7/15 |
2,320 |
2,406 |
2,320 |
2,397 |
+3.50% |
4,596,000 |
2020/7/14 |
2,312 |
2,317 |
2,310 |
2,316 |
-0.09% |
3,681,700 |
2020/7/13 |
2,305 |
2,328 |
2,305 |
2,318 |
+0.52% |
5,306,800 |
2020/7/10 |
2,390 |
2,390 |
2,302 |
2,306 |
+7.06% |
11,457,400 |
2020/7/9 |
2,154 |
2,154 |
2,154 |
2,154 |
+22.81% |
161,500 |
2020/7/8 |
1,738 |
1,759 |
1,716 |
1,754 |
-0.68% |
3,069,300 |
2020/7/7 |
1,764 |
1,782 |
1,745 |
1,766 |
-1.01% |
1,733,500 |
2020/7/6 |
1,752 |
1,790 |
1,726 |
1,784 |
+2.71% |
1,712,400 |
2020/7/3 |
1,772 |
1,783 |
1,713 |
1,737 |
-2.58% |
1,547,900 |
2020/7/2 |
1,773 |
1,801 |
1,760 |
1,783 |
-1.65% |
1,758,200 |
2020/7/1 |
1,859 |
1,860 |
1,797 |
1,813 |
-1.95% |
1,467,900 |
2020/6/30 |
1,852 |
1,866 |
1,823 |
1,849 |
+3.01% |
1,858,600 |
2020/6/29 |
1,835 |
1,837 |
1,782 |
1,795 |
-4.72% |
1,836,700 |
2020/6/26 |
1,870 |
1,920 |
1,868 |
1,884 |
+2.34% |
1,310,600 |
2020/6/25 |
1,889 |
1,899 |
1,840 |
1,841 |
-5.20% |
2,078,700 |
2020/6/24 |
1,944 |
1,971 |
1,922 |
1,942 |
+1.46% |
1,774,400 |
2020/6/23 |
1,933 |
1,936 |
1,872 |
1,914 |
+0.10% |
1,558,600 |
2020/6/22 |
1,901 |
1,933 |
1,895 |
1,912 |
-0.26% |
1,081,900 |
2020/6/19 |
1,924 |
1,927 |
1,891 |
1,917 |
+0.89% |
1,622,500 |
2020/6/18 |
1,940 |
1,940 |
1,881 |
1,900 |
-3.46% |
1,591,800 |
2020/6/17 |
1,990 |
1,993 |
1,941 |
1,968 |
-1.60% |
1,256,300 |
2020/6/16 |
1,923 |
2,008 |
1,915 |
2,000 |
+8.87% |
2,845,400 |
2020/6/15 |
1,943 |
1,954 |
1,827 |
1,837 |
-6.89% |
2,245,600 |
2020/6/12 |
2,010 |
2,011 |
1,898 |
1,973 |
-1.35% |
4,139,700 |
2020/6/11 |
2,054 |
2,066 |
1,996 |
2,000 |
-4.90% |
2,526,000 |
2020/6/10 |
2,105 |
2,110 |
2,060 |
2,103 |
-0.38% |
1,762,700 |
2020/6/9 |
2,141 |
2,159 |
2,071 |
2,111 |
-1.49% |
1,761,200 |
2020/6/8 |
2,100 |
2,150 |
2,090 |
2,143 |
+2.88% |
1,977,200 |
2020/6/5 |
2,072 |
2,085 |
2,031 |
2,083 |
+0.34% |
1,801,000 |
2020/6/4 |
2,105 |
2,127 |
2,057 |
2,076 |
+0.68% |
1,855,300 |
2020/6/3 |
2,048 |
2,095 |
2,041 |
2,062 |
+3.20% |
2,136,200 |
2020/6/2 |
1,996 |
2,008 |
1,959 |
1,998 |
+0.96% |
1,434,100 |
2020/6/1 |
2,022 |
2,039 |
1,958 |
1,979 |
-1.98% |
2,060,000 |
2020/5/29 |
1,997 |
2,025 |
1,964 |
2,019 |
+1.30% |
2,906,600 |
2020/5/28 |
1,940 |
2,006 |
1,940 |
1,993 |
+2.73% |
2,273,100 |
2020/5/27 |
1,885 |
1,963 |
1,863 |
1,940 |
+3.19% |
1,661,300 |
2020/5/26 |
1,867 |
1,886 |
1,835 |
1,880 |
+1.24% |
1,255,100 |
2020/5/25 |
1,865 |
1,868 |
1,835 |
1,857 |
+2.43% |
1,161,400 |
2020/5/22 |
1,891 |
1,891 |
1,801 |
1,813 |
-3.92% |
2,119,300 |
2020/5/21 |
1,860 |
1,914 |
1,858 |
1,887 |
+2.11% |
1,245,200 |
2020/5/20 |
1,834 |
1,871 |
1,815 |
1,848 |
-0.75% |
1,626,400 |
2020/5/19 |
1,899 |
1,947 |
1,862 |
1,862 |
+0.54% |
2,279,500 |
2020/5/18 |
1,807 |
1,856 |
1,794 |
1,852 |
+3.18% |
1,030,400 |
2020/5/15 |
1,822 |
1,822 |
1,765 |
1,795 |
+0.56% |
1,258,500 |
2020/5/14 |
1,799 |
1,816 |
1,785 |
1,785 |
-1.27% |
1,054,600 |
|