日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/5/22 |
748 |
750 |
747 |
748 |
+0.13% |
39,700 |
2020/5/21 |
748 |
749 |
747 |
747 |
+0.00% |
18,500 |
2020/5/20 |
747 |
749 |
747 |
747 |
+0.00% |
15,400 |
2020/5/19 |
748 |
749 |
747 |
747 |
-0.13% |
15,200 |
2020/5/18 |
748 |
749 |
747 |
748 |
+0.00% |
17,800 |
2020/5/15 |
747 |
749 |
747 |
748 |
+0.13% |
41,300 |
2020/5/14 |
747 |
749 |
747 |
747 |
+0.00% |
29,300 |
2020/5/13 |
747 |
749 |
747 |
747 |
+0.00% |
21,600 |
2020/5/12 |
747 |
749 |
747 |
747 |
+0.00% |
52,600 |
2020/5/11 |
747 |
748 |
747 |
747 |
-0.13% |
20,500 |
2020/5/8 |
748 |
748 |
747 |
748 |
+0.13% |
57,900 |
2020/5/7 |
747 |
748 |
747 |
747 |
-0.13% |
25,400 |
2020/5/1 |
747 |
748 |
747 |
748 |
+0.27% |
36,000 |
2020/4/30 |
747 |
748 |
746 |
746 |
+0.00% |
347,600 |
2020/4/28 |
746 |
749 |
746 |
746 |
+0.00% |
671,500 |
2020/4/27 |
745 |
748 |
745 |
746 |
-0.13% |
226,400 |
2020/4/24 |
747 |
751 |
747 |
747 |
+0.00% |
62,700 |
2020/4/23 |
749 |
751 |
747 |
747 |
-0.13% |
70,700 |
2020/4/22 |
746 |
749 |
746 |
748 |
+0.27% |
103,600 |
2020/4/21 |
747 |
748 |
740 |
746 |
-0.13% |
260,000 |
2020/4/20 |
748 |
751 |
747 |
747 |
-0.13% |
14,400 |
2020/4/17 |
748 |
766 |
748 |
748 |
+0.13% |
103,000 |
2020/4/16 |
747 |
748 |
745 |
747 |
+0.00% |
152,700 |
2020/4/15 |
750 |
750 |
747 |
747 |
-0.13% |
78,500 |
2020/4/14 |
747 |
749 |
747 |
748 |
+0.27% |
45,600 |
2020/4/13 |
746 |
750 |
746 |
746 |
+0.00% |
51,400 |
2020/4/10 |
744 |
748 |
744 |
746 |
+0.00% |
79,900 |
2020/4/9 |
747 |
747 |
744 |
746 |
-0.27% |
160,100 |
2020/4/8 |
748 |
749 |
748 |
748 |
+0.00% |
201,300 |
2020/4/7 |
749 |
749 |
748 |
748 |
+0.00% |
351,300 |
2020/4/6 |
748 |
749 |
748 |
748 |
+0.00% |
77,400 |
2020/4/3 |
747 |
749 |
747 |
748 |
+0.13% |
230,500 |
2020/4/2 |
747 |
748 |
747 |
747 |
+0.00% |
114,500 |
2020/4/1 |
747 |
748 |
747 |
747 |
+0.13% |
451,100 |
2020/3/31 |
748 |
749 |
746 |
746 |
+0.00% |
422,800 |
2020/3/30 |
745 |
747 |
745 |
746 |
+0.00% |
388,300 |
2020/3/27 |
746 |
747 |
744 |
746 |
+0.13% |
585,700 |
2020/3/26 |
746 |
750 |
744 |
745 |
+0.27% |
435,200 |
2020/3/25 |
746 |
747 |
743 |
743 |
+0.00% |
858,900 |
2020/3/24 |
745 |
746 |
743 |
743 |
+0.00% |
462,400 |
2020/3/23 |
744 |
746 |
743 |
743 |
-0.27% |
677,700 |
2020/3/19 |
747 |
748 |
741 |
745 |
+0.27% |
551,700 |
2020/3/18 |
749 |
749 |
743 |
743 |
-0.67% |
546,800 |
2020/3/17 |
742 |
751 |
742 |
748 |
+0.81% |
369,300 |
2020/3/16 |
746 |
749 |
740 |
742 |
-0.67% |
445,300 |
2020/3/13 |
748 |
750 |
714 |
747 |
-0.27% |
724,100 |
2020/3/12 |
748 |
749 |
748 |
749 |
+0.00% |
180,500 |
2020/3/11 |
749 |
749 |
748 |
749 |
+0.00% |
140,800 |
2020/3/10 |
748 |
749 |
748 |
749 |
+0.13% |
263,300 |
2020/3/9 |
748 |
749 |
748 |
748 |
+0.00% |
339,600 |
2020/3/6 |
748 |
749 |
748 |
748 |
+0.00% |
191,300 |
2020/3/5 |
749 |
749 |
748 |
748 |
+0.00% |
183,100 |
2020/3/4 |
748 |
749 |
748 |
748 |
+0.00% |
129,700 |
2020/3/3 |
749 |
749 |
748 |
748 |
+0.00% |
160,400 |
2020/3/2 |
748 |
749 |
748 |
748 |
+0.00% |
271,900 |
2020/2/28 |
748 |
749 |
748 |
748 |
+0.00% |
648,500 |
2020/2/27 |
748 |
749 |
748 |
748 |
+0.00% |
382,000 |
2020/2/26 |
748 |
749 |
748 |
748 |
+0.00% |
304,200 |
2020/2/25 |
748 |
749 |
748 |
748 |
+0.00% |
907,000 |
2020/2/21 |
748 |
749 |
748 |
748 |
+0.00% |
745,400 |
2020/2/20 |
749 |
749 |
748 |
748 |
+0.00% |
598,900 |
2020/2/19 |
748 |
749 |
748 |
748 |
+0.00% |
846,600 |
2020/2/18 |
748 |
749 |
748 |
748 |
+0.00% |
844,300 |
2020/2/17 |
748 |
750 |
748 |
748 |
+4.03% |
3,122,500 |
2020/2/14 |
719 |
719 |
719 |
719 |
+16.16% |
87,400 |
2020/2/13 |
619 |
619 |
619 |
619 |
+19.27% |
61,200 |
2020/2/12 |
515 |
526 |
514 |
519 |
+2.17% |
216,300 |
2020/2/10 |
507 |
514 |
500 |
508 |
-1.17% |
129,800 |
2020/2/7 |
516 |
519 |
509 |
514 |
-1.15% |
136,300 |
2020/2/6 |
519 |
526 |
511 |
520 |
+1.17% |
203,000 |
2020/2/5 |
517 |
529 |
513 |
514 |
+1.38% |
231,600 |
2020/2/4 |
486 |
510 |
484 |
507 |
+2.63% |
223,400 |
2020/2/3 |
485 |
502 |
479 |
494 |
-1.79% |
184,400 |
2020/1/31 |
499 |
511 |
496 |
503 |
+1.21% |
250,200 |
2020/1/30 |
517 |
518 |
489 |
497 |
-4.97% |
310,200 |
2020/1/29 |
531 |
532 |
510 |
523 |
-0.19% |
196,100 |
2020/1/28 |
508 |
527 |
502 |
524 |
+0.58% |
281,600 |
2020/1/27 |
516 |
527 |
513 |
521 |
-3.16% |
281,500 |
2020/1/24 |
540 |
545 |
526 |
538 |
+0.00% |
264,300 |
2020/1/23 |
547 |
552 |
535 |
538 |
-3.41% |
268,200 |
2020/1/22 |
548 |
558 |
541 |
557 |
+0.91% |
312,600 |
2020/1/21 |
564 |
564 |
546 |
552 |
-2.13% |
296,800 |
2020/1/20 |
575 |
583 |
563 |
564 |
-1.57% |
255,700 |
2020/1/17 |
593 |
599 |
567 |
573 |
-2.05% |
315,900 |
2020/1/16 |
603 |
604 |
581 |
585 |
-2.99% |
238,800 |
2020/1/15 |
618 |
619 |
599 |
603 |
-3.05% |
220,700 |
2020/1/14 |
629 |
640 |
617 |
622 |
+0.48% |
169,200 |
2020/1/10 |
626 |
629 |
614 |
619 |
-0.16% |
124,500 |
2020/1/9 |
607 |
623 |
605 |
620 |
+3.68% |
307,600 |
2020/1/8 |
620 |
620 |
582 |
598 |
-4.01% |
424,200 |
2020/1/7 |
627 |
634 |
620 |
623 |
-1.11% |
185,400 |
2020/1/6 |
620 |
632 |
616 |
630 |
-1.25% |
270,400 |
2019/12/30 |
650 |
657 |
620 |
638 |
-1.24% |
447,000 |
2019/12/27 |
618 |
650 |
612 |
646 |
+4.19% |
396,500 |
2019/12/26 |
608 |
622 |
598 |
620 |
+1.64% |
145,500 |
2019/12/25 |
608 |
615 |
592 |
610 |
-0.81% |
270,400 |
2019/12/24 |
616 |
624 |
608 |
615 |
-0.32% |
190,300 |
2019/12/23 |
633 |
633 |
607 |
617 |
-3.14% |
505,400 |
2019/12/20 |
641 |
667 |
634 |
637 |
+0.95% |
787,600 |
2019/12/19 |
612 |
664 |
612 |
631 |
+4.47% |
1,071,700 |
2019/12/18 |
622 |
622 |
588 |
604 |
-3.36% |
443,600 |
2019/12/17 |
617 |
644 |
617 |
625 |
+1.30% |
418,400 |
2019/12/16 |
592 |
625 |
580 |
617 |
+4.58% |
458,900 |
2019/12/13 |
588 |
596 |
573 |
590 |
+2.97% |
423,500 |
2019/12/12 |
548 |
581 |
545 |
573 |
+5.52% |
414,700 |
2019/12/11 |
539 |
554 |
539 |
543 |
+0.37% |
99,200 |
2019/12/10 |
537 |
542 |
532 |
541 |
+0.00% |
122,500 |
2019/12/9 |
556 |
557 |
538 |
541 |
-0.92% |
145,600 |
2019/12/6 |
541 |
551 |
540 |
546 |
-0.18% |
152,000 |
2019/12/5 |
550 |
557 |
542 |
547 |
-0.73% |
182,000 |
2019/12/4 |
555 |
558 |
548 |
551 |
-1.96% |
176,300 |
2019/12/3 |
554 |
565 |
548 |
562 |
-0.35% |
135,700 |
2019/12/2 |
572 |
578 |
555 |
564 |
-2.25% |
246,800 |
2019/11/29 |
571 |
583 |
570 |
577 |
+1.05% |
103,000 |
2019/11/28 |
587 |
590 |
566 |
571 |
-2.06% |
195,400 |
2019/11/27 |
578 |
583 |
565 |
583 |
+2.46% |
252,800 |
2019/11/26 |
559 |
575 |
556 |
569 |
+4.02% |
332,900 |
2019/11/25 |
534 |
554 |
532 |
547 |
+3.01% |
217,900 |
2019/11/22 |
531 |
545 |
531 |
531 |
-1.30% |
199,600 |
2019/11/21 |
539 |
540 |
521 |
538 |
-0.92% |
326,600 |
2019/11/20 |
535 |
555 |
529 |
543 |
+1.12% |
366,400 |
2019/11/19 |
540 |
543 |
522 |
537 |
+0.00% |
215,400 |
2019/11/18 |
525 |
542 |
525 |
537 |
+2.09% |
226,500 |
|