日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/4/17 |
2,121 |
2,128 |
2,120 |
2,128 |
+0.24% |
67,200 |
2020/4/16 |
2,120 |
2,124 |
2,120 |
2,123 |
+0.19% |
11,100 |
2020/4/15 |
2,117 |
2,122 |
2,117 |
2,119 |
+0.14% |
28,500 |
2020/4/14 |
2,118 |
2,118 |
2,113 |
2,116 |
+0.05% |
46,700 |
2020/4/13 |
2,112 |
2,122 |
2,112 |
2,115 |
+0.19% |
11,200 |
2020/4/10 |
2,119 |
2,119 |
2,106 |
2,111 |
-0.33% |
72,800 |
2020/4/9 |
2,119 |
2,120 |
2,116 |
2,118 |
+0.14% |
32,900 |
2020/4/8 |
2,116 |
2,119 |
2,112 |
2,115 |
-0.05% |
24,900 |
2020/4/7 |
2,113 |
2,118 |
2,113 |
2,116 |
+0.19% |
13,200 |
2020/4/6 |
2,109 |
2,115 |
2,109 |
2,112 |
+0.14% |
4,000 |
2020/4/3 |
2,114 |
2,114 |
2,107 |
2,109 |
-0.28% |
3,900 |
2020/4/2 |
2,113 |
2,120 |
2,113 |
2,115 |
-0.05% |
5,900 |
2020/4/1 |
2,118 |
2,122 |
2,109 |
2,116 |
-0.09% |
11,300 |
2020/3/31 |
2,108 |
2,121 |
2,107 |
2,118 |
+0.05% |
13,200 |
2020/3/30 |
2,106 |
2,119 |
2,104 |
2,117 |
-0.38% |
36,600 |
2020/3/27 |
2,104 |
2,128 |
2,102 |
2,125 |
-0.09% |
52,000 |
2020/3/26 |
2,107 |
2,127 |
2,104 |
2,127 |
+1.00% |
116,900 |
2020/3/25 |
2,101 |
2,111 |
2,100 |
2,106 |
+0.10% |
27,600 |
2020/3/24 |
2,090 |
2,106 |
2,090 |
2,104 |
-0.05% |
35,200 |
2020/3/23 |
2,100 |
2,109 |
2,091 |
2,105 |
+0.05% |
23,000 |
2020/3/19 |
2,085 |
2,108 |
2,085 |
2,104 |
-0.14% |
51,400 |
2020/3/18 |
2,109 |
2,109 |
2,095 |
2,107 |
-0.09% |
38,100 |
2020/3/17 |
2,101 |
2,109 |
2,050 |
2,109 |
+0.19% |
82,600 |
2020/3/16 |
2,109 |
2,112 |
2,100 |
2,105 |
-0.19% |
64,900 |
2020/3/13 |
2,104 |
2,110 |
2,052 |
2,109 |
+0.00% |
40,900 |
2020/3/12 |
2,110 |
2,110 |
2,108 |
2,109 |
-0.33% |
142,300 |
2020/3/11 |
2,108 |
2,116 |
2,103 |
2,116 |
+0.38% |
342,000 |
2020/3/10 |
2,117 |
2,121 |
2,102 |
2,108 |
-0.80% |
71,400 |
2020/3/9 |
2,127 |
2,127 |
2,118 |
2,125 |
-0.09% |
52,300 |
2020/3/6 |
2,126 |
2,130 |
2,126 |
2,127 |
+0.05% |
55,400 |
2020/3/5 |
2,126 |
2,127 |
2,126 |
2,126 |
-0.09% |
91,100 |
2020/3/4 |
2,126 |
2,128 |
2,125 |
2,128 |
+0.14% |
283,600 |
2020/3/3 |
2,127 |
2,130 |
2,125 |
2,125 |
+0.00% |
187,300 |
2020/3/2 |
2,126 |
2,127 |
2,125 |
2,125 |
-0.05% |
67,600 |
2020/2/28 |
2,126 |
2,128 |
2,125 |
2,126 |
+0.00% |
131,000 |
2020/2/27 |
2,126 |
2,127 |
2,125 |
2,126 |
+0.00% |
73,300 |
2020/2/26 |
2,126 |
2,129 |
2,126 |
2,126 |
+0.05% |
108,400 |
2020/2/25 |
2,126 |
2,126 |
2,125 |
2,125 |
-0.05% |
186,300 |
2020/2/21 |
2,129 |
2,129 |
2,126 |
2,126 |
+0.00% |
69,900 |
2020/2/20 |
2,126 |
2,127 |
2,125 |
2,126 |
+0.00% |
69,800 |
2020/2/19 |
2,125 |
2,126 |
2,125 |
2,126 |
+0.05% |
19,200 |
2020/2/18 |
2,127 |
2,127 |
2,125 |
2,125 |
-0.05% |
80,200 |
2020/2/17 |
2,126 |
2,127 |
2,125 |
2,126 |
+0.05% |
319,900 |
2020/2/14 |
2,126 |
2,127 |
2,125 |
2,125 |
+0.00% |
223,600 |
2020/2/13 |
2,126 |
2,126 |
2,125 |
2,125 |
+0.00% |
229,100 |
2020/2/12 |
2,126 |
2,127 |
2,125 |
2,125 |
+0.00% |
467,300 |
2020/2/10 |
2,125 |
2,126 |
2,124 |
2,125 |
+0.00% |
647,500 |
2020/2/7 |
2,124 |
2,125 |
2,124 |
2,125 |
+0.05% |
155,900 |
2020/2/6 |
2,123 |
2,125 |
2,123 |
2,124 |
-22.62% |
1,134,600 |
2020/2/5 |
2,730 |
2,747 |
2,730 |
2,745 |
+0.62% |
1,260,600 |
2020/2/4 |
2,721 |
2,730 |
2,719 |
2,728 |
+0.33% |
995,900 |
2020/2/3 |
2,721 |
2,724 |
2,718 |
2,719 |
-0.07% |
1,291,400 |
2020/1/31 |
2,723 |
2,725 |
2,720 |
2,721 |
+0.00% |
807,200 |
2020/1/30 |
2,724 |
2,725 |
2,720 |
2,721 |
-0.11% |
979,400 |
2020/1/29 |
2,726 |
2,726 |
2,723 |
2,724 |
+0.04% |
1,183,100 |
2020/1/28 |
2,721 |
2,727 |
2,720 |
2,723 |
+0.07% |
1,002,000 |
2020/1/27 |
2,724 |
2,729 |
2,721 |
2,721 |
+0.04% |
1,471,800 |
2020/1/24 |
2,711 |
2,733 |
2,711 |
2,720 |
+7.21% |
1,624,000 |
2020/1/23 |
2,540 |
2,562 |
2,509 |
2,537 |
-0.31% |
38,500 |
2020/1/22 |
2,522 |
2,576 |
2,515 |
2,545 |
+0.16% |
50,900 |
2020/1/21 |
2,550 |
2,583 |
2,526 |
2,541 |
-0.66% |
23,400 |
2020/1/20 |
2,511 |
2,568 |
2,502 |
2,558 |
+1.67% |
40,600 |
2020/1/17 |
2,504 |
2,526 |
2,490 |
2,516 |
+0.52% |
35,100 |
2020/1/16 |
2,549 |
2,574 |
2,500 |
2,503 |
-1.34% |
41,300 |
2020/1/15 |
2,538 |
2,590 |
2,525 |
2,537 |
-0.04% |
47,900 |
2020/1/14 |
2,510 |
2,569 |
2,474 |
2,538 |
+0.79% |
32,000 |
2020/1/10 |
2,571 |
2,585 |
2,466 |
2,518 |
-2.21% |
68,300 |
2020/1/9 |
2,582 |
2,609 |
2,513 |
2,575 |
-0.92% |
82,300 |
2020/1/8 |
2,655 |
2,655 |
2,551 |
2,599 |
-2.11% |
84,700 |
2020/1/7 |
2,650 |
2,702 |
2,629 |
2,655 |
-0.82% |
85,100 |
2020/1/6 |
2,670 |
2,739 |
2,650 |
2,677 |
+0.26% |
90,400 |
2019/12/30 |
2,626 |
2,694 |
2,577 |
2,670 |
+1.25% |
43,700 |
2019/12/27 |
2,629 |
2,670 |
2,598 |
2,637 |
+1.15% |
31,100 |
2019/12/26 |
2,574 |
2,655 |
2,540 |
2,607 |
+0.27% |
54,900 |
2019/12/25 |
2,660 |
2,683 |
2,560 |
2,600 |
-1.10% |
93,000 |
2019/12/24 |
2,548 |
2,662 |
2,521 |
2,629 |
+4.28% |
116,600 |
2019/12/23 |
2,509 |
2,555 |
2,463 |
2,521 |
+0.44% |
69,200 |
2019/12/20 |
2,463 |
2,561 |
2,457 |
2,510 |
+1.41% |
95,100 |
2019/12/19 |
2,366 |
2,489 |
2,344 |
2,475 |
+2.44% |
154,800 |
2019/12/18 |
2,324 |
2,484 |
2,299 |
2,416 |
+4.54% |
164,900 |
2019/12/17 |
2,258 |
2,350 |
2,227 |
2,311 |
+1.81% |
90,700 |
2019/12/16 |
2,170 |
2,283 |
2,170 |
2,270 |
+4.03% |
66,500 |
2019/12/13 |
2,223 |
2,233 |
2,174 |
2,182 |
-3.71% |
40,900 |
2019/12/12 |
2,233 |
2,281 |
2,166 |
2,266 |
-0.74% |
73,700 |
2019/12/11 |
2,235 |
2,333 |
2,175 |
2,283 |
+0.40% |
129,800 |
2019/12/10 |
2,062 |
2,289 |
2,062 |
2,274 |
+6.06% |
123,100 |
2019/12/9 |
2,126 |
2,150 |
2,065 |
2,144 |
-2.55% |
43,700 |
2019/12/6 |
2,167 |
2,254 |
2,105 |
2,200 |
-2.40% |
100,600 |
2019/12/5 |
2,250 |
2,378 |
2,135 |
2,254 |
+7.33% |
198,000 |
2019/12/4 |
2,100 |
2,136 |
2,065 |
2,100 |
+2.29% |
40,600 |
2019/12/3 |
2,070 |
2,088 |
2,000 |
2,053 |
-3.71% |
57,300 |
2019/12/2 |
2,160 |
2,220 |
2,011 |
2,132 |
-5.45% |
156,600 |
2019/11/29 |
1,910 |
2,299 |
1,910 |
2,255 |
+18.75% |
218,000 |
2019/11/28 |
1,929 |
1,936 |
1,856 |
1,899 |
-1.56% |
21,100 |
2019/11/27 |
1,846 |
1,948 |
1,808 |
1,929 |
+3.82% |
48,300 |
2019/11/26 |
1,731 |
1,890 |
1,731 |
1,858 |
+7.34% |
66,400 |
2019/11/25 |
1,720 |
1,754 |
1,679 |
1,731 |
-0.35% |
13,000 |
2019/11/22 |
1,694 |
1,738 |
1,688 |
1,737 |
+1.52% |
14,500 |
2019/11/21 |
1,695 |
1,734 |
1,678 |
1,711 |
+1.66% |
9,200 |
2019/11/20 |
1,626 |
1,683 |
1,626 |
1,683 |
+1.57% |
5,500 |
2019/11/19 |
1,700 |
1,700 |
1,651 |
1,657 |
-2.36% |
6,100 |
2019/11/18 |
1,632 |
1,727 |
1,632 |
1,697 |
+3.98% |
12,200 |
2019/11/15 |
1,737 |
1,748 |
1,567 |
1,632 |
-6.04% |
20,500 |
2019/11/14 |
1,629 |
1,888 |
1,629 |
1,737 |
+6.63% |
124,500 |
2019/11/13 |
1,520 |
1,646 |
1,515 |
1,629 |
+6.33% |
65,200 |
2019/11/12 |
1,470 |
1,548 |
1,430 |
1,532 |
+4.22% |
24,400 |
2019/11/11 |
1,470 |
1,493 |
1,457 |
1,470 |
+0.34% |
16,700 |
2019/11/8 |
1,462 |
1,488 |
1,451 |
1,465 |
+1.03% |
11,500 |
2019/11/7 |
1,459 |
1,470 |
1,449 |
1,450 |
+0.07% |
14,500 |
2019/11/6 |
1,460 |
1,471 |
1,441 |
1,449 |
-1.43% |
8,500 |
2019/11/5 |
1,397 |
1,470 |
1,397 |
1,470 |
+4.33% |
9,000 |
2019/11/1 |
1,401 |
1,409 |
1,401 |
1,409 |
+0.57% |
600 |
2019/10/31 |
1,390 |
1,410 |
1,390 |
1,401 |
-0.07% |
1,500 |
2019/10/30 |
1,405 |
1,409 |
1,400 |
1,402 |
+0.72% |
5,700 |
2019/10/29 |
1,391 |
1,403 |
1,388 |
1,392 |
-0.50% |
3,000 |
2019/10/28 |
1,399 |
1,399 |
1,399 |
1,399 |
-0.07% |
200 |
2019/10/25 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
400 |
2019/10/24 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.07% |
500 |
2019/10/23 |
1,399 |
1,399 |
1,399 |
1,399 |
-0.07% |
300 |
2019/10/21 |
1,390 |
1,400 |
1,390 |
1,400 |
-0.36% |
1,300 |
2019/10/18 |
1,409 |
1,409 |
1,405 |
1,405 |
+0.86% |
800 |
2019/10/17 |
1,392 |
1,400 |
1,387 |
1,393 |
+1.53% |
1,100 |
2019/10/16 |
1,394 |
1,394 |
1,367 |
1,372 |
-0.58% |
1,400 |
|