日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/2/26 |
3,850 |
3,990 |
3,850 |
3,875 |
-0.64% |
7,500 |
2020/2/25 |
3,905 |
3,940 |
3,870 |
3,900 |
-1.76% |
6,600 |
2020/2/21 |
3,930 |
3,980 |
3,930 |
3,970 |
+0.63% |
4,800 |
2020/2/20 |
3,995 |
3,995 |
3,925 |
3,945 |
-1.25% |
7,500 |
2020/2/19 |
3,955 |
4,005 |
3,955 |
3,995 |
+0.38% |
4,800 |
2020/2/18 |
3,955 |
3,980 |
3,940 |
3,980 |
+0.13% |
2,500 |
2020/2/17 |
3,950 |
3,975 |
3,930 |
3,975 |
+0.51% |
3,100 |
2020/2/14 |
3,965 |
3,980 |
3,945 |
3,955 |
-0.63% |
4,400 |
2020/2/13 |
3,975 |
4,000 |
3,960 |
3,980 |
+0.00% |
3,500 |
2020/2/12 |
4,010 |
4,020 |
3,975 |
3,980 |
-0.75% |
3,400 |
2020/2/10 |
3,935 |
4,015 |
3,915 |
4,010 |
+1.91% |
7,000 |
2020/2/7 |
3,930 |
3,985 |
3,925 |
3,935 |
+0.13% |
4,800 |
2020/2/6 |
3,835 |
3,940 |
3,835 |
3,930 |
+3.01% |
5,200 |
2020/2/5 |
3,810 |
3,830 |
3,810 |
3,815 |
+0.26% |
1,700 |
2020/2/4 |
3,790 |
3,810 |
3,785 |
3,805 |
+0.66% |
3,600 |
2020/2/3 |
3,735 |
3,790 |
3,735 |
3,780 |
+0.27% |
6,600 |
2020/1/31 |
3,750 |
3,775 |
3,750 |
3,770 |
+1.34% |
3,300 |
2020/1/30 |
3,775 |
3,790 |
3,720 |
3,720 |
-1.46% |
7,600 |
2020/1/29 |
3,740 |
3,785 |
3,740 |
3,775 |
+0.80% |
4,800 |
2020/1/28 |
3,730 |
3,755 |
3,720 |
3,745 |
+0.40% |
2,900 |
2020/1/27 |
3,700 |
3,740 |
3,700 |
3,730 |
+0.13% |
5,500 |
2020/1/24 |
3,765 |
3,780 |
3,725 |
3,725 |
-1.19% |
13,300 |
2020/1/23 |
3,770 |
3,780 |
3,765 |
3,770 |
-0.13% |
2,100 |
2020/1/22 |
3,760 |
3,785 |
3,760 |
3,775 |
+0.40% |
4,400 |
2020/1/21 |
3,760 |
3,770 |
3,750 |
3,760 |
+0.27% |
5,100 |
2020/1/20 |
3,740 |
3,765 |
3,740 |
3,750 |
-0.13% |
3,700 |
2020/1/17 |
3,745 |
3,765 |
3,745 |
3,755 |
+0.40% |
2,900 |
2020/1/16 |
3,745 |
3,760 |
3,740 |
3,740 |
-0.13% |
2,900 |
2020/1/15 |
3,755 |
3,755 |
3,725 |
3,745 |
-0.27% |
4,200 |
2020/1/14 |
3,775 |
3,775 |
3,740 |
3,755 |
-0.27% |
3,500 |
2020/1/10 |
3,760 |
3,765 |
3,750 |
3,765 |
+0.27% |
1,800 |
2020/1/9 |
3,745 |
3,765 |
3,745 |
3,755 |
+0.40% |
2,200 |
2020/1/8 |
3,735 |
3,750 |
3,700 |
3,740 |
-0.13% |
3,000 |
2020/1/7 |
3,700 |
3,760 |
3,700 |
3,745 |
+1.22% |
4,900 |
2020/1/6 |
3,690 |
3,710 |
3,685 |
3,700 |
-0.27% |
2,000 |
2019/12/30 |
3,720 |
3,725 |
3,710 |
3,710 |
-0.13% |
1,400 |
2019/12/27 |
3,690 |
3,725 |
3,690 |
3,715 |
+0.81% |
1,300 |
2019/12/26 |
3,695 |
3,700 |
3,685 |
3,685 |
-0.67% |
1,900 |
2019/12/25 |
3,715 |
3,720 |
3,690 |
3,710 |
-0.13% |
1,400 |
2019/12/24 |
3,710 |
3,715 |
3,710 |
3,715 |
+0.13% |
1,900 |
2019/12/23 |
3,695 |
3,715 |
3,695 |
3,710 |
+0.41% |
2,200 |
2019/12/20 |
3,665 |
3,695 |
3,665 |
3,695 |
+0.41% |
1,600 |
2019/12/19 |
3,680 |
3,690 |
3,680 |
3,680 |
-0.27% |
1,300 |
2019/12/18 |
3,670 |
3,690 |
3,670 |
3,690 |
+0.82% |
3,000 |
2019/12/17 |
3,670 |
3,670 |
3,660 |
3,660 |
-0.27% |
1,900 |
2019/12/16 |
3,660 |
3,670 |
3,660 |
3,670 |
+0.69% |
2,200 |
2019/12/13 |
3,635 |
3,665 |
3,635 |
3,645 |
+0.41% |
1,700 |
2019/12/12 |
3,680 |
3,680 |
3,630 |
3,630 |
-1.49% |
1,800 |
2019/12/11 |
3,675 |
3,690 |
3,665 |
3,685 |
+0.27% |
2,700 |
2019/12/10 |
3,695 |
3,695 |
3,675 |
3,675 |
-0.14% |
900 |
2019/12/9 |
3,675 |
3,695 |
3,675 |
3,680 |
-0.14% |
1,100 |
2019/12/6 |
3,675 |
3,695 |
3,675 |
3,685 |
+0.14% |
400 |
2019/12/5 |
3,680 |
3,695 |
3,680 |
3,680 |
-0.14% |
800 |
2019/12/4 |
3,680 |
3,695 |
3,680 |
3,685 |
+0.14% |
1,000 |
2019/12/3 |
3,705 |
3,710 |
3,680 |
3,680 |
-0.94% |
1,600 |
2019/12/2 |
3,700 |
3,715 |
3,700 |
3,715 |
+0.27% |
1,600 |
2019/11/29 |
3,715 |
3,715 |
3,705 |
3,705 |
-0.13% |
700 |
2019/11/28 |
3,730 |
3,730 |
3,710 |
3,710 |
-0.54% |
1,100 |
2019/11/27 |
3,720 |
3,730 |
3,720 |
3,730 |
+0.00% |
500 |
2019/11/26 |
3,720 |
3,730 |
3,715 |
3,730 |
+0.13% |
2,000 |
2019/11/25 |
3,730 |
3,730 |
3,725 |
3,725 |
+0.00% |
1,700 |
2019/11/22 |
3,720 |
3,725 |
3,720 |
3,725 |
+0.13% |
400 |
2019/11/21 |
3,700 |
3,720 |
3,700 |
3,720 |
+0.81% |
1,500 |
2019/11/20 |
3,685 |
3,720 |
3,685 |
3,690 |
-0.54% |
1,100 |
2019/11/19 |
3,710 |
3,720 |
3,700 |
3,710 |
+0.00% |
1,600 |
2019/11/18 |
3,680 |
3,710 |
3,680 |
3,710 |
+1.09% |
1,300 |
2019/11/15 |
3,680 |
3,705 |
3,665 |
3,670 |
-0.27% |
1,400 |
2019/11/14 |
3,705 |
3,710 |
3,680 |
3,680 |
-0.67% |
1,400 |
2019/11/13 |
3,680 |
3,725 |
3,680 |
3,705 |
+0.68% |
1,600 |
2019/11/12 |
3,745 |
3,745 |
3,680 |
3,680 |
-2.00% |
5,700 |
2019/11/11 |
3,780 |
3,785 |
3,755 |
3,755 |
-0.92% |
3,200 |
2019/11/8 |
3,755 |
3,810 |
3,755 |
3,790 |
+1.20% |
1,100 |
2019/11/7 |
3,760 |
3,785 |
3,745 |
3,745 |
-0.13% |
1,900 |
2019/11/6 |
3,730 |
3,755 |
3,725 |
3,750 |
+1.08% |
1,900 |
2019/11/5 |
3,700 |
3,740 |
3,700 |
3,710 |
+0.27% |
2,600 |
2019/11/1 |
3,700 |
3,715 |
3,690 |
3,700 |
+0.27% |
1,700 |
2019/10/31 |
3,700 |
3,715 |
3,680 |
3,690 |
+0.41% |
1,600 |
2019/10/30 |
3,700 |
3,730 |
3,675 |
3,675 |
-1.47% |
1,800 |
2019/10/29 |
3,680 |
3,730 |
3,680 |
3,730 |
+1.36% |
2,300 |
2019/10/28 |
3,630 |
3,680 |
3,630 |
3,680 |
+1.66% |
1,300 |
2019/10/25 |
3,620 |
3,660 |
3,620 |
3,620 |
-0.41% |
500 |
2019/10/24 |
3,615 |
3,660 |
3,615 |
3,635 |
+0.55% |
1,200 |
2019/10/23 |
3,575 |
3,620 |
3,575 |
3,615 |
+0.84% |
1,600 |
2019/10/21 |
3,585 |
3,595 |
3,580 |
3,585 |
-0.42% |
2,200 |
2019/10/18 |
3,575 |
3,600 |
3,575 |
3,600 |
+0.70% |
1,100 |
2019/10/17 |
3,585 |
3,590 |
3,570 |
3,575 |
-0.28% |
1,100 |
2019/10/16 |
3,585 |
3,605 |
3,580 |
3,585 |
+0.00% |
3,000 |
2019/10/15 |
3,560 |
3,585 |
3,560 |
3,585 |
+0.99% |
1,400 |
2019/10/11 |
3,545 |
3,555 |
3,520 |
3,550 |
+0.42% |
1,400 |
2019/10/10 |
3,555 |
3,555 |
3,530 |
3,535 |
+0.28% |
1,300 |
2019/10/9 |
3,515 |
3,530 |
3,515 |
3,525 |
+0.28% |
300 |
2019/10/8 |
3,515 |
3,525 |
3,515 |
3,515 |
+0.00% |
800 |
2019/10/7 |
3,505 |
3,515 |
3,505 |
3,515 |
+0.14% |
800 |
2019/10/4 |
3,500 |
3,510 |
3,500 |
3,510 |
+0.29% |
300 |
2019/10/3 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.71% |
400 |
2019/10/2 |
3,470 |
3,525 |
3,470 |
3,525 |
+1.00% |
700 |
2019/10/1 |
3,490 |
3,500 |
3,475 |
3,490 |
+0.00% |
600 |
2019/9/30 |
3,485 |
3,500 |
3,485 |
3,490 |
-0.43% |
1,000 |
2019/9/27 |
3,490 |
3,505 |
3,490 |
3,505 |
-0.14% |
1,700 |
2019/9/26 |
3,480 |
3,520 |
3,480 |
3,510 |
+0.86% |
600 |
2019/9/25 |
3,480 |
3,485 |
3,475 |
3,480 |
-0.57% |
1,300 |
2019/9/24 |
3,465 |
3,500 |
3,465 |
3,500 |
-0.43% |
1,500 |
2019/9/20 |
3,500 |
3,535 |
3,500 |
3,515 |
-0.42% |
1,400 |
2019/9/19 |
3,500 |
3,540 |
3,500 |
3,530 |
+1.29% |
2,100 |
2019/9/18 |
3,480 |
3,500 |
3,480 |
3,485 |
+0.14% |
800 |
2019/9/17 |
3,455 |
3,490 |
3,450 |
3,480 |
+0.43% |
700 |
2019/9/13 |
3,460 |
3,465 |
3,445 |
3,465 |
+0.14% |
1,000 |
2019/9/12 |
3,420 |
3,460 |
3,420 |
3,460 |
+1.17% |
700 |
2019/9/11 |
3,410 |
3,420 |
3,410 |
3,420 |
+0.29% |
600 |
2019/9/10 |
3,395 |
3,415 |
3,395 |
3,410 |
-0.15% |
600 |
2019/9/9 |
3,410 |
3,415 |
3,370 |
3,415 |
-0.29% |
3,700 |
2019/9/6 |
3,435 |
3,435 |
3,425 |
3,425 |
-0.29% |
200 |
2019/9/5 |
3,405 |
3,440 |
3,405 |
3,435 |
+0.88% |
600 |
2019/9/4 |
3,405 |
3,405 |
3,400 |
3,405 |
-0.87% |
400 |
2019/9/3 |
3,395 |
3,435 |
3,395 |
3,435 |
+1.18% |
400 |
2019/9/2 |
3,395 |
3,395 |
3,395 |
3,395 |
+0.00% |
300 |
2019/8/30 |
3,370 |
3,415 |
3,355 |
3,395 |
+1.04% |
1,200 |
2019/8/29 |
3,380 |
3,380 |
3,360 |
3,360 |
-0.44% |
1,000 |
2019/8/28 |
3,375 |
3,375 |
3,375 |
3,375 |
-0.30% |
100 |
2019/8/27 |
3,380 |
3,385 |
3,380 |
3,385 |
+0.00% |
400 |
2019/8/26 |
3,395 |
3,395 |
3,375 |
3,385 |
-0.59% |
1,000 |
2019/8/23 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.15% |
200 |
2019/8/22 |
3,405 |
3,405 |
3,400 |
3,400 |
+0.00% |
600 |
|