日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/2/3 |
2,411 |
2,414 |
2,409 |
2,411 |
+0.00% |
23,000 |
2017/2/2 |
2,411 |
2,415 |
2,410 |
2,411 |
-0.04% |
18,300 |
2017/2/1 |
2,411 |
2,415 |
2,410 |
2,412 |
-0.12% |
49,900 |
2017/1/31 |
2,412 |
2,416 |
2,410 |
2,415 |
-0.12% |
27,100 |
2017/1/30 |
2,411 |
2,418 |
2,410 |
2,418 |
+0.29% |
17,800 |
2017/1/27 |
2,410 |
2,418 |
2,410 |
2,411 |
-0.04% |
14,300 |
2017/1/26 |
2,411 |
2,417 |
2,411 |
2,412 |
+0.04% |
9,600 |
2017/1/25 |
2,411 |
2,415 |
2,410 |
2,411 |
+0.00% |
12,400 |
2017/1/24 |
2,412 |
2,418 |
2,409 |
2,411 |
-0.04% |
23,200 |
2017/1/23 |
2,407 |
2,414 |
2,407 |
2,412 |
-0.29% |
11,100 |
2017/1/20 |
2,407 |
2,419 |
2,407 |
2,419 |
+0.58% |
38,200 |
2017/1/19 |
2,404 |
2,410 |
2,404 |
2,405 |
-0.04% |
47,900 |
2017/1/18 |
2,403 |
2,406 |
2,403 |
2,406 |
+0.12% |
53,600 |
2017/1/17 |
2,405 |
2,409 |
2,403 |
2,403 |
-0.08% |
152,100 |
2017/1/16 |
2,405 |
2,407 |
2,404 |
2,405 |
+0.00% |
80,200 |
2017/1/13 |
2,405 |
2,408 |
2,404 |
2,405 |
+0.00% |
288,200 |
2017/1/12 |
2,404 |
2,410 |
2,404 |
2,405 |
+0.12% |
307,300 |
2017/1/11 |
2,401 |
2,408 |
2,400 |
2,402 |
+0.08% |
351,400 |
2017/1/10 |
2,404 |
2,406 |
2,399 |
2,400 |
-0.17% |
193,500 |
2017/1/6 |
2,401 |
2,407 |
2,400 |
2,404 |
+0.12% |
102,300 |
2017/1/5 |
2,406 |
2,410 |
2,398 |
2,401 |
-0.25% |
99,800 |
2017/1/4 |
2,400 |
2,409 |
2,398 |
2,407 |
+0.29% |
55,700 |
2016/12/30 |
2,393 |
2,401 |
2,392 |
2,400 |
+0.29% |
110,400 |
2016/12/29 |
2,392 |
2,404 |
2,392 |
2,393 |
-0.08% |
86,900 |
2016/12/28 |
2,394 |
2,398 |
2,386 |
2,395 |
+0.21% |
66,900 |
2016/12/27 |
2,393 |
2,404 |
2,389 |
2,390 |
-0.04% |
31,200 |
2016/12/26 |
2,398 |
2,398 |
2,389 |
2,391 |
-0.13% |
28,800 |
2016/12/22 |
2,388 |
2,399 |
2,387 |
2,394 |
+0.29% |
112,200 |
2016/12/21 |
2,415 |
2,415 |
2,385 |
2,387 |
-1.20% |
101,600 |
2016/12/20 |
2,394 |
2,418 |
2,394 |
2,416 |
+0.79% |
167,200 |
2016/12/19 |
2,378 |
2,400 |
2,378 |
2,397 |
+1.01% |
65,900 |
2016/12/16 |
2,417 |
2,421 |
2,372 |
2,373 |
-1.82% |
199,700 |
2016/12/15 |
2,416 |
2,417 |
2,414 |
2,417 |
+0.08% |
581,100 |
2016/12/14 |
2,417 |
2,424 |
2,414 |
2,415 |
-0.04% |
606,400 |
2016/12/13 |
2,415 |
2,418 |
2,415 |
2,416 |
+0.08% |
308,300 |
2016/12/12 |
2,416 |
2,416 |
2,414 |
2,414 |
-0.12% |
288,500 |
2016/12/9 |
2,413 |
2,418 |
2,413 |
2,417 |
+0.17% |
228,200 |
2016/12/8 |
2,416 |
2,416 |
2,412 |
2,413 |
-0.17% |
430,500 |
2016/12/7 |
2,414 |
2,417 |
2,412 |
2,417 |
+0.12% |
152,200 |
2016/12/6 |
2,411 |
2,420 |
2,411 |
2,414 |
+0.17% |
671,200 |
2016/12/5 |
2,410 |
2,411 |
2,410 |
2,410 |
+0.00% |
506,300 |
2016/12/2 |
2,410 |
2,412 |
2,410 |
2,410 |
-0.08% |
766,700 |
2016/11/30 |
2,412 |
2,412 |
2,411 |
2,412 |
+0.04% |
245,900 |
2016/11/29 |
2,413 |
2,413 |
2,411 |
2,411 |
-0.04% |
365,800 |
2016/11/28 |
2,412 |
2,413 |
2,411 |
2,412 |
+0.04% |
524,100 |
2016/11/25 |
2,412 |
2,412 |
2,411 |
2,411 |
+0.00% |
271,600 |
2016/11/24 |
2,412 |
2,412 |
2,411 |
2,411 |
-0.04% |
208,200 |
2016/11/22 |
2,412 |
2,413 |
2,411 |
2,412 |
+0.00% |
220,200 |
2016/11/21 |
2,412 |
2,425 |
2,411 |
2,412 |
+0.00% |
246,300 |
2016/11/18 |
2,410 |
2,416 |
2,410 |
2,412 |
+0.08% |
257,700 |
2016/11/17 |
2,411 |
2,411 |
2,410 |
2,410 |
+0.00% |
278,700 |
2016/11/16 |
2,410 |
2,411 |
2,410 |
2,410 |
+0.00% |
335,100 |
2016/11/15 |
2,411 |
2,411 |
2,410 |
2,410 |
+0.00% |
174,100 |
2016/11/14 |
2,410 |
2,412 |
2,410 |
2,410 |
+0.00% |
462,300 |
2016/11/11 |
2,410 |
2,411 |
2,410 |
2,410 |
+0.00% |
270,800 |
2016/11/10 |
2,410 |
2,411 |
2,410 |
2,410 |
+0.04% |
263,900 |
2016/11/9 |
2,409 |
2,411 |
2,409 |
2,409 |
-0.04% |
512,400 |
2016/11/8 |
2,410 |
2,411 |
2,409 |
2,410 |
-0.04% |
1,198,000 |
2016/11/7 |
2,410 |
2,413 |
2,410 |
2,411 |
+0.04% |
352,400 |
2016/11/4 |
2,411 |
2,411 |
2,410 |
2,410 |
+0.00% |
877,800 |
2016/11/2 |
2,411 |
2,413 |
2,410 |
2,410 |
+18.49% |
1,299,000 |
2016/11/1 |
2,034 |
2,034 |
2,034 |
2,034 |
+24.48% |
33,400 |
2016/10/31 |
1,621 |
1,641 |
1,611 |
1,634 |
-0.31% |
37,300 |
2016/10/28 |
1,653 |
1,661 |
1,627 |
1,639 |
-1.27% |
180,500 |
2016/10/27 |
1,657 |
1,668 |
1,652 |
1,660 |
+0.30% |
45,800 |
2016/10/26 |
1,659 |
1,663 |
1,639 |
1,655 |
-0.54% |
46,300 |
2016/10/25 |
1,637 |
1,669 |
1,637 |
1,664 |
+1.71% |
58,600 |
2016/10/24 |
1,612 |
1,645 |
1,603 |
1,636 |
+0.93% |
38,400 |
2016/10/21 |
1,617 |
1,630 |
1,613 |
1,621 |
+0.12% |
52,300 |
2016/10/20 |
1,585 |
1,628 |
1,585 |
1,619 |
+2.15% |
30,000 |
2016/10/19 |
1,600 |
1,609 |
1,565 |
1,585 |
-1.25% |
40,200 |
2016/10/18 |
1,530 |
1,618 |
1,516 |
1,605 |
+4.83% |
55,300 |
2016/10/17 |
1,488 |
1,533 |
1,481 |
1,531 |
+2.89% |
31,200 |
2016/10/14 |
1,492 |
1,505 |
1,480 |
1,488 |
-0.60% |
33,900 |
2016/10/13 |
1,496 |
1,508 |
1,486 |
1,497 |
+0.60% |
18,800 |
2016/10/12 |
1,499 |
1,500 |
1,486 |
1,488 |
-1.13% |
24,300 |
2016/10/11 |
1,506 |
1,511 |
1,498 |
1,505 |
+0.74% |
34,400 |
2016/10/7 |
1,509 |
1,511 |
1,484 |
1,494 |
-0.99% |
20,700 |
2016/10/6 |
1,478 |
1,510 |
1,471 |
1,509 |
+1.96% |
19,900 |
2016/10/5 |
1,474 |
1,488 |
1,468 |
1,480 |
+0.41% |
29,600 |
2016/10/4 |
1,489 |
1,489 |
1,468 |
1,474 |
-0.41% |
23,900 |
2016/10/3 |
1,487 |
1,511 |
1,475 |
1,480 |
+0.27% |
22,100 |
2016/9/30 |
1,481 |
1,491 |
1,466 |
1,476 |
-2.38% |
24,000 |
2016/9/29 |
1,488 |
1,520 |
1,481 |
1,512 |
+1.82% |
31,900 |
2016/9/28 |
1,478 |
1,487 |
1,457 |
1,485 |
-0.13% |
41,100 |
2016/9/27 |
1,439 |
1,487 |
1,423 |
1,487 |
+2.98% |
29,600 |
2016/9/26 |
1,483 |
1,483 |
1,441 |
1,444 |
-2.89% |
23,400 |
2016/9/23 |
1,470 |
1,488 |
1,462 |
1,487 |
+1.29% |
33,300 |
2016/9/21 |
1,441 |
1,470 |
1,434 |
1,468 |
+2.95% |
27,100 |
2016/9/20 |
1,400 |
1,429 |
1,400 |
1,426 |
+1.13% |
17,900 |
2016/9/16 |
1,405 |
1,429 |
1,398 |
1,410 |
+0.93% |
31,900 |
2016/9/15 |
1,423 |
1,423 |
1,396 |
1,397 |
-2.51% |
39,500 |
2016/9/14 |
1,449 |
1,460 |
1,431 |
1,433 |
-1.04% |
27,200 |
2016/9/13 |
1,452 |
1,457 |
1,442 |
1,448 |
-0.69% |
19,600 |
2016/9/12 |
1,454 |
1,464 |
1,450 |
1,458 |
-0.68% |
14,200 |
2016/9/9 |
1,472 |
1,475 |
1,466 |
1,468 |
-0.27% |
18,100 |
2016/9/8 |
1,472 |
1,474 |
1,452 |
1,472 |
+0.68% |
34,200 |
2016/9/7 |
1,447 |
1,464 |
1,442 |
1,462 |
+0.62% |
33,200 |
2016/9/6 |
1,456 |
1,470 |
1,445 |
1,453 |
+0.07% |
24,500 |
2016/9/5 |
1,475 |
1,475 |
1,447 |
1,452 |
-0.55% |
16,800 |
2016/9/2 |
1,467 |
1,467 |
1,437 |
1,460 |
-0.68% |
22,400 |
2016/9/1 |
1,475 |
1,475 |
1,457 |
1,470 |
-0.07% |
15,600 |
2016/8/31 |
1,448 |
1,474 |
1,429 |
1,471 |
+1.94% |
34,000 |
2016/8/30 |
1,446 |
1,448 |
1,434 |
1,443 |
-0.21% |
8,900 |
2016/8/29 |
1,447 |
1,447 |
1,424 |
1,446 |
+1.69% |
17,500 |
2016/8/26 |
1,420 |
1,443 |
1,404 |
1,422 |
+0.28% |
21,900 |
2016/8/25 |
1,443 |
1,443 |
1,417 |
1,418 |
-1.94% |
18,800 |
2016/8/24 |
1,450 |
1,457 |
1,436 |
1,446 |
-0.41% |
22,100 |
2016/8/23 |
1,446 |
1,460 |
1,437 |
1,452 |
-0.34% |
23,100 |
2016/8/22 |
1,412 |
1,459 |
1,412 |
1,457 |
+3.19% |
19,900 |
2016/8/19 |
1,437 |
1,447 |
1,409 |
1,412 |
-1.94% |
33,600 |
2016/8/18 |
1,442 |
1,451 |
1,432 |
1,440 |
-1.44% |
21,200 |
2016/8/17 |
1,414 |
1,466 |
1,400 |
1,461 |
+1.18% |
58,600 |
2016/8/16 |
1,432 |
1,464 |
1,424 |
1,444 |
+0.77% |
27,100 |
2016/8/15 |
1,437 |
1,455 |
1,430 |
1,433 |
-0.49% |
6,500 |
2016/8/12 |
1,453 |
1,456 |
1,438 |
1,440 |
+0.07% |
11,900 |
2016/8/10 |
1,433 |
1,446 |
1,426 |
1,439 |
+0.42% |
19,900 |
2016/8/9 |
1,403 |
1,435 |
1,403 |
1,433 |
+3.47% |
24,300 |
2016/8/8 |
1,409 |
1,430 |
1,377 |
1,385 |
-1.70% |
78,900 |
2016/8/5 |
1,417 |
1,421 |
1,406 |
1,409 |
-1.33% |
39,700 |
2016/8/4 |
1,398 |
1,432 |
1,386 |
1,428 |
+3.03% |
36,200 |
2016/8/3 |
1,384 |
1,415 |
1,378 |
1,386 |
-2.33% |
56,100 |
2016/7/29 |
1,416 |
1,429 |
1,400 |
1,419 |
+0.78% |
46,100 |
|