日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/28 |
1,340 |
1,343 |
1,340 |
1,340 |
+0.00% |
5,200 |
2010/7/27 |
1,340 |
1,340 |
1,339 |
1,340 |
+0.00% |
12,100 |
2010/7/26 |
1,340 |
1,343 |
1,340 |
1,340 |
+0.00% |
7,500 |
2010/7/23 |
1,344 |
1,344 |
1,339 |
1,340 |
+0.00% |
5,600 |
2010/7/22 |
1,340 |
1,340 |
1,340 |
1,340 |
-0.07% |
3,000 |
2010/7/21 |
1,340 |
1,341 |
1,340 |
1,341 |
-0.07% |
1,100 |
2010/7/20 |
1,339 |
1,343 |
1,339 |
1,342 |
+0.07% |
5,600 |
2010/7/16 |
1,340 |
1,342 |
1,340 |
1,341 |
+0.07% |
3,000 |
2010/7/15 |
1,339 |
1,341 |
1,339 |
1,340 |
+0.00% |
2,300 |
2010/7/14 |
1,341 |
1,341 |
1,340 |
1,340 |
-0.07% |
2,200 |
2010/7/13 |
1,340 |
1,341 |
1,340 |
1,341 |
+0.07% |
3,000 |
2010/7/12 |
1,340 |
1,340 |
1,339 |
1,340 |
-0.07% |
3,500 |
2010/7/9 |
1,338 |
1,341 |
1,338 |
1,341 |
+0.15% |
5,900 |
2010/7/8 |
1,339 |
1,339 |
1,338 |
1,339 |
-0.07% |
4,900 |
2010/7/7 |
1,340 |
1,341 |
1,340 |
1,340 |
+0.00% |
6,700 |
2010/7/6 |
1,338 |
1,340 |
1,338 |
1,340 |
+0.07% |
7,000 |
2010/7/5 |
1,337 |
1,339 |
1,337 |
1,339 |
+0.00% |
7,700 |
2010/7/2 |
1,337 |
1,343 |
1,337 |
1,339 |
+0.00% |
34,600 |
2010/7/1 |
1,336 |
1,340 |
1,336 |
1,339 |
-0.15% |
24,900 |
2010/6/30 |
1,336 |
1,341 |
1,335 |
1,341 |
+0.15% |
19,300 |
2010/6/29 |
1,337 |
1,339 |
1,337 |
1,339 |
+0.15% |
500 |
2010/6/28 |
1,337 |
1,337 |
1,337 |
1,337 |
-0.07% |
500 |
2010/6/25 |
1,338 |
1,338 |
1,338 |
1,338 |
-0.22% |
1,000 |
2010/6/24 |
1,341 |
1,341 |
1,341 |
1,341 |
+0.07% |
2,700 |
2010/6/23 |
1,335 |
1,340 |
1,335 |
1,340 |
+0.22% |
2,300 |
2010/6/22 |
1,335 |
1,338 |
1,335 |
1,337 |
+0.15% |
3,100 |
2010/6/21 |
1,334 |
1,335 |
1,334 |
1,335 |
-0.37% |
1,900 |
2010/6/18 |
1,340 |
1,341 |
1,339 |
1,340 |
+0.07% |
7,300 |
2010/6/17 |
1,337 |
1,340 |
1,337 |
1,339 |
+0.07% |
3,600 |
2010/6/16 |
1,338 |
1,340 |
1,337 |
1,338 |
+0.00% |
1,000 |
2010/6/15 |
1,333 |
1,340 |
1,333 |
1,338 |
+0.30% |
5,100 |
2010/6/14 |
1,333 |
1,336 |
1,333 |
1,334 |
-0.22% |
2,300 |
2010/6/11 |
1,334 |
1,338 |
1,334 |
1,337 |
-0.07% |
9,900 |
2010/6/10 |
1,337 |
1,341 |
1,337 |
1,338 |
+0.07% |
11,400 |
2010/6/9 |
1,335 |
1,337 |
1,332 |
1,337 |
+0.22% |
4,000 |
2010/6/8 |
1,332 |
1,337 |
1,332 |
1,334 |
+0.23% |
21,000 |
2010/6/7 |
1,337 |
1,339 |
1,331 |
1,331 |
-0.67% |
12,600 |
2010/6/4 |
1,339 |
1,341 |
1,337 |
1,340 |
+0.07% |
11,300 |
2010/6/3 |
1,337 |
1,340 |
1,337 |
1,339 |
+0.22% |
4,400 |
2010/6/2 |
1,336 |
1,339 |
1,336 |
1,336 |
+0.00% |
5,000 |
2010/6/1 |
1,342 |
1,342 |
1,336 |
1,336 |
-0.60% |
10,200 |
2010/5/31 |
1,335 |
1,344 |
1,329 |
1,344 |
+0.67% |
35,200 |
2010/5/28 |
1,336 |
1,339 |
1,331 |
1,335 |
-0.07% |
22,200 |
2010/5/27 |
1,332 |
1,340 |
1,332 |
1,336 |
+0.23% |
18,800 |
2010/5/26 |
1,333 |
1,335 |
1,332 |
1,333 |
+0.00% |
6,900 |
2010/5/25 |
1,332 |
1,333 |
1,330 |
1,333 |
+0.08% |
22,200 |
2010/5/24 |
1,333 |
1,333 |
1,330 |
1,332 |
+0.00% |
7,600 |
2010/5/21 |
1,329 |
1,332 |
1,328 |
1,332 |
+0.30% |
8,200 |
2010/5/20 |
1,327 |
1,329 |
1,327 |
1,328 |
-0.38% |
1,600 |
2010/5/19 |
1,328 |
1,334 |
1,328 |
1,333 |
+0.30% |
7,000 |
2010/5/18 |
1,327 |
1,330 |
1,327 |
1,329 |
+0.15% |
9,400 |
2010/5/17 |
1,328 |
1,330 |
1,327 |
1,327 |
-0.23% |
10,500 |
2010/5/14 |
1,330 |
1,334 |
1,329 |
1,330 |
+0.08% |
6,100 |
2010/5/13 |
1,329 |
1,339 |
1,329 |
1,329 |
-1.19% |
22,200 |
2010/5/12 |
1,324 |
1,345 |
1,324 |
1,345 |
+1.59% |
42,500 |
2010/5/11 |
1,323 |
1,327 |
1,323 |
1,324 |
+0.15% |
35,300 |
2010/5/10 |
1,318 |
1,324 |
1,318 |
1,322 |
+0.46% |
37,400 |
2010/5/7 |
1,325 |
1,333 |
1,313 |
1,316 |
-2.37% |
92,800 |
2010/5/6 |
1,349 |
1,349 |
1,348 |
1,348 |
+0.00% |
76,800 |
2010/4/30 |
1,348 |
1,349 |
1,348 |
1,348 |
+0.07% |
54,000 |
2010/4/28 |
1,347 |
1,348 |
1,347 |
1,347 |
-0.07% |
23,200 |
2010/4/27 |
1,347 |
1,348 |
1,346 |
1,348 |
+0.07% |
29,000 |
2010/4/26 |
1,346 |
1,348 |
1,346 |
1,347 |
+0.07% |
47,400 |
2010/4/23 |
1,346 |
1,347 |
1,346 |
1,346 |
+0.00% |
20,000 |
2010/4/22 |
1,346 |
1,347 |
1,346 |
1,346 |
-0.07% |
42,600 |
2010/4/21 |
1,346 |
1,347 |
1,345 |
1,347 |
+0.15% |
33,900 |
2010/4/20 |
1,345 |
1,346 |
1,345 |
1,345 |
+0.00% |
34,000 |
2010/4/19 |
1,346 |
1,346 |
1,345 |
1,345 |
+0.00% |
95,000 |
2010/4/16 |
1,346 |
1,346 |
1,345 |
1,345 |
-0.07% |
39,700 |
2010/4/15 |
1,345 |
1,346 |
1,344 |
1,346 |
+0.07% |
85,100 |
2010/4/14 |
1,345 |
1,345 |
1,344 |
1,345 |
+0.07% |
155,400 |
2010/4/13 |
1,344 |
1,345 |
1,344 |
1,344 |
+0.00% |
47,100 |
2010/4/12 |
1,344 |
1,345 |
1,344 |
1,344 |
+0.00% |
61,900 |
2010/4/9 |
1,344 |
1,345 |
1,344 |
1,344 |
+0.00% |
62,200 |
2010/4/8 |
1,345 |
1,345 |
1,344 |
1,344 |
-0.07% |
65,400 |
2010/4/7 |
1,344 |
1,345 |
1,344 |
1,345 |
+0.07% |
81,800 |
2010/4/6 |
1,344 |
1,345 |
1,344 |
1,344 |
-0.07% |
59,400 |
2010/4/5 |
1,345 |
1,345 |
1,344 |
1,345 |
+0.00% |
121,300 |
2010/4/2 |
1,345 |
1,346 |
1,344 |
1,345 |
+0.00% |
149,100 |
2010/4/1 |
1,345 |
1,346 |
1,345 |
1,345 |
+0.00% |
171,800 |
2010/3/31 |
1,345 |
1,346 |
1,345 |
1,345 |
+0.00% |
68,100 |
2010/3/30 |
1,345 |
1,347 |
1,345 |
1,345 |
-0.15% |
200,400 |
2010/3/29 |
1,345 |
1,348 |
1,345 |
1,347 |
-0.15% |
187,200 |
2010/3/26 |
1,346 |
1,349 |
1,345 |
1,349 |
+0.30% |
228,400 |
2010/3/25 |
1,345 |
1,348 |
1,344 |
1,345 |
+0.00% |
269,100 |
2010/3/24 |
1,341 |
1,345 |
1,341 |
1,345 |
+22.16% |
376,800 |
2010/3/23 |
1,101 |
1,101 |
1,101 |
1,101 |
+15.77% |
7,500 |
2010/3/19 |
944 |
956 |
940 |
951 |
+1.39% |
12,800 |
2010/3/18 |
940 |
942 |
937 |
938 |
+0.00% |
9,300 |
2010/3/17 |
937 |
940 |
934 |
938 |
+0.75% |
9,200 |
2010/3/16 |
930 |
934 |
929 |
931 |
+0.65% |
11,100 |
2010/3/15 |
915 |
925 |
915 |
925 |
+0.98% |
10,900 |
2010/3/12 |
910 |
916 |
910 |
916 |
+0.44% |
11,900 |
2010/3/11 |
912 |
915 |
904 |
912 |
+0.77% |
16,700 |
2010/3/10 |
902 |
910 |
901 |
905 |
+0.33% |
12,700 |
2010/3/9 |
900 |
905 |
900 |
902 |
+0.22% |
8,900 |
2010/3/8 |
902 |
904 |
898 |
900 |
+0.22% |
7,400 |
2010/3/5 |
896 |
900 |
890 |
898 |
+1.35% |
5,300 |
2010/3/4 |
886 |
889 |
884 |
886 |
-0.34% |
7,700 |
2010/3/3 |
900 |
900 |
884 |
889 |
-1.22% |
19,700 |
2010/3/2 |
901 |
908 |
892 |
900 |
-0.77% |
20,900 |
2010/3/1 |
901 |
908 |
896 |
907 |
+0.22% |
11,100 |
2010/2/26 |
895 |
905 |
895 |
905 |
+1.12% |
7,700 |
2010/2/25 |
909 |
915 |
894 |
895 |
-0.89% |
15,300 |
2010/2/24 |
901 |
910 |
900 |
903 |
-0.44% |
6,100 |
2010/2/23 |
911 |
912 |
902 |
907 |
-0.33% |
5,300 |
2010/2/22 |
910 |
919 |
903 |
910 |
+0.78% |
9,000 |
2010/2/19 |
917 |
917 |
900 |
903 |
-1.42% |
5,800 |
2010/2/18 |
916 |
919 |
913 |
916 |
+0.00% |
4,500 |
2010/2/17 |
914 |
917 |
912 |
916 |
+0.33% |
4,200 |
2010/2/16 |
909 |
913 |
907 |
913 |
+1.00% |
4,200 |
2010/2/15 |
898 |
915 |
898 |
904 |
+0.67% |
5,600 |
2010/2/12 |
905 |
905 |
895 |
898 |
+0.67% |
5,600 |
2010/2/10 |
903 |
905 |
892 |
892 |
-0.45% |
5,000 |
2010/2/9 |
895 |
899 |
895 |
896 |
-0.33% |
4,200 |
2010/2/8 |
894 |
903 |
892 |
899 |
+0.56% |
3,600 |
2010/2/5 |
902 |
903 |
893 |
894 |
-1.00% |
9,000 |
2010/2/4 |
900 |
904 |
899 |
903 |
+0.56% |
4,800 |
2010/2/3 |
897 |
902 |
890 |
898 |
+0.90% |
5,500 |
2010/2/2 |
894 |
899 |
890 |
890 |
-0.45% |
5,500 |
2010/2/1 |
896 |
896 |
881 |
894 |
+0.90% |
7,800 |
2010/1/29 |
885 |
898 |
885 |
886 |
-0.11% |
7,300 |
2010/1/28 |
891 |
893 |
880 |
887 |
+1.26% |
3,300 |
|