日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/10 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
2,200 |
2015/9/9 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
2,100 |
2015/9/8 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
2,600 |
2015/9/7 |
1,546 |
1,546 |
1,546 |
1,546 |
-0.06% |
500 |
2015/9/4 |
1,546 |
1,547 |
1,546 |
1,547 |
+0.06% |
1,200 |
2015/9/3 |
1,538 |
1,546 |
1,538 |
1,546 |
+0.00% |
2,000 |
2015/9/2 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
3,000 |
2015/9/1 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
300 |
2015/8/31 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
4,300 |
2015/8/28 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
7,000 |
2015/8/27 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
1,300 |
2015/8/26 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.06% |
1,000 |
2015/8/25 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.06% |
600 |
2015/8/24 |
1,544 |
1,544 |
1,544 |
1,544 |
+0.13% |
1,600 |
2015/8/21 |
1,537 |
1,547 |
1,537 |
1,542 |
-0.26% |
1,000 |
2015/8/20 |
1,546 |
1,546 |
1,546 |
1,546 |
-0.06% |
400 |
2015/8/19 |
1,547 |
1,547 |
1,546 |
1,547 |
+0.06% |
400 |
2015/8/18 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
4,300 |
2015/8/17 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.06% |
2,200 |
2015/8/14 |
1,545 |
1,547 |
1,545 |
1,545 |
-0.13% |
12,700 |
2015/8/13 |
1,546 |
1,547 |
1,545 |
1,547 |
+0.06% |
13,000 |
2015/8/12 |
1,546 |
1,547 |
1,545 |
1,546 |
+0.32% |
20,300 |
2015/8/11 |
1,541 |
1,541 |
1,541 |
1,541 |
+0.00% |
12,900 |
2015/8/10 |
1,540 |
1,541 |
1,540 |
1,541 |
+0.06% |
5,300 |
2015/8/7 |
1,540 |
1,541 |
1,540 |
1,540 |
+0.00% |
3,500 |
2015/8/6 |
1,547 |
1,547 |
1,540 |
1,540 |
-0.45% |
400 |
2015/8/5 |
1,541 |
1,547 |
1,541 |
1,547 |
+0.45% |
700 |
2015/8/4 |
1,540 |
1,541 |
1,540 |
1,540 |
+0.00% |
2,600 |
2015/7/31 |
1,539 |
1,540 |
1,539 |
1,540 |
+0.06% |
7,000 |
2015/7/30 |
1,539 |
1,539 |
1,539 |
1,539 |
+0.00% |
1,200 |
2015/7/29 |
1,536 |
1,539 |
1,536 |
1,539 |
-0.52% |
4,400 |
2015/7/28 |
1,547 |
1,547 |
1,547 |
1,547 |
+0.00% |
3,200 |
2015/7/27 |
1,547 |
1,547 |
1,547 |
1,547 |
-0.06% |
13,800 |
2015/7/24 |
1,547 |
1,548 |
1,547 |
1,548 |
+0.00% |
1,400 |
2015/7/23 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.00% |
2,900 |
2015/7/22 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.00% |
2,500 |
2015/7/21 |
1,548 |
1,549 |
1,548 |
1,548 |
-0.13% |
1,800 |
2015/7/17 |
1,550 |
1,550 |
1,548 |
1,550 |
+0.00% |
7,600 |
2015/7/16 |
1,550 |
1,550 |
1,548 |
1,550 |
+0.00% |
12,800 |
2015/7/15 |
1,548 |
1,550 |
1,548 |
1,550 |
+0.13% |
24,200 |
2015/7/14 |
1,549 |
1,549 |
1,548 |
1,548 |
+0.00% |
20,900 |
2015/7/13 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
10,200 |
2015/7/10 |
1,549 |
1,549 |
1,548 |
1,548 |
+0.00% |
700 |
2015/7/9 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
6,500 |
2015/7/8 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
13,500 |
2015/7/7 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
10,900 |
2015/7/6 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
27,600 |
2015/7/3 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.06% |
2,100 |
2015/6/30 |
1,548 |
1,548 |
1,547 |
1,547 |
-0.06% |
3,000 |
2015/6/29 |
1,548 |
1,548 |
1,547 |
1,548 |
+0.06% |
20,900 |
2015/6/26 |
1,547 |
1,548 |
1,547 |
1,547 |
+0.00% |
16,600 |
2015/6/25 |
1,547 |
1,547 |
1,547 |
1,547 |
-0.13% |
2,000 |
2015/6/24 |
1,547 |
1,549 |
1,547 |
1,549 |
+0.13% |
21,700 |
2015/6/23 |
1,548 |
1,548 |
1,547 |
1,547 |
+0.00% |
17,800 |
2015/6/22 |
1,548 |
1,548 |
1,547 |
1,547 |
+0.00% |
15,200 |
2015/6/19 |
1,546 |
1,547 |
1,546 |
1,547 |
+0.00% |
8,700 |
2015/6/18 |
1,547 |
1,547 |
1,546 |
1,547 |
+0.06% |
8,700 |
2015/6/17 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
1,400 |
2015/6/16 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
200 |
2015/6/15 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
14,600 |
2015/6/12 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
5,000 |
2015/6/11 |
1,546 |
1,546 |
1,546 |
1,546 |
+0.00% |
12,700 |
2015/6/10 |
1,546 |
1,547 |
1,545 |
1,546 |
+0.06% |
57,700 |
2015/6/9 |
1,546 |
1,546 |
1,545 |
1,545 |
+0.00% |
15,700 |
2015/6/8 |
1,546 |
1,546 |
1,545 |
1,545 |
+0.00% |
17,800 |
2015/6/5 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
3,400 |
2015/6/4 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
23,000 |
2015/6/3 |
1,545 |
1,546 |
1,545 |
1,545 |
+0.06% |
16,000 |
2015/5/29 |
1,545 |
1,545 |
1,544 |
1,544 |
+0.00% |
17,100 |
2015/5/28 |
1,544 |
1,545 |
1,544 |
1,544 |
-0.06% |
37,500 |
2015/5/27 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
30,400 |
2015/5/26 |
1,545 |
1,546 |
1,545 |
1,545 |
+0.00% |
57,400 |
2015/5/25 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
46,400 |
2015/5/22 |
1,545 |
1,546 |
1,545 |
1,545 |
-0.06% |
54,400 |
2015/5/21 |
1,546 |
1,549 |
1,545 |
1,546 |
+7.81% |
191,800 |
2015/5/20 |
1,434 |
1,434 |
1,434 |
1,434 |
+26.46% |
2,100 |
2015/5/19 |
1,126 |
1,134 |
1,115 |
1,134 |
+2.16% |
3,000 |
2015/5/18 |
1,100 |
1,110 |
1,085 |
1,110 |
+0.91% |
2,900 |
2015/5/15 |
1,139 |
1,150 |
1,100 |
1,100 |
-5.90% |
3,000 |
2015/5/14 |
1,151 |
1,180 |
1,140 |
1,169 |
-2.66% |
1,500 |
2015/5/13 |
1,202 |
1,202 |
1,150 |
1,201 |
-2.04% |
5,900 |
2015/5/11 |
1,226 |
1,226 |
1,226 |
1,226 |
-2.15% |
200 |
2015/5/7 |
1,253 |
1,253 |
1,253 |
1,253 |
-1.88% |
100 |
2015/4/30 |
1,250 |
1,277 |
1,250 |
1,277 |
+0.00% |
400 |
2015/4/28 |
1,278 |
1,278 |
1,274 |
1,277 |
+0.16% |
400 |
2015/4/27 |
1,273 |
1,275 |
1,259 |
1,275 |
+0.16% |
500 |
2015/4/24 |
1,249 |
1,273 |
1,247 |
1,273 |
-0.47% |
5,500 |
2015/4/23 |
1,266 |
1,284 |
1,266 |
1,279 |
+0.31% |
2,400 |
2015/4/22 |
1,287 |
1,302 |
1,275 |
1,275 |
-2.22% |
2,900 |
2015/4/21 |
1,294 |
1,304 |
1,290 |
1,304 |
+0.93% |
1,600 |
2015/4/20 |
1,273 |
1,301 |
1,273 |
1,292 |
+0.16% |
1,200 |
2015/4/17 |
1,290 |
1,290 |
1,285 |
1,290 |
+0.00% |
800 |
2015/4/16 |
1,271 |
1,290 |
1,270 |
1,290 |
+0.39% |
3,600 |
2015/4/15 |
1,283 |
1,285 |
1,261 |
1,285 |
-1.46% |
3,600 |
2015/4/14 |
1,290 |
1,304 |
1,272 |
1,304 |
+1.09% |
1,700 |
2015/4/13 |
1,290 |
1,314 |
1,290 |
1,290 |
+0.00% |
2,900 |
2015/4/10 |
1,290 |
1,291 |
1,288 |
1,290 |
+0.78% |
2,600 |
2015/4/9 |
1,296 |
1,309 |
1,280 |
1,280 |
-2.29% |
1,100 |
2015/4/8 |
1,311 |
1,325 |
1,289 |
1,310 |
-1.21% |
3,700 |
2015/4/7 |
1,324 |
1,329 |
1,301 |
1,326 |
+0.53% |
2,100 |
2015/4/6 |
1,359 |
1,359 |
1,317 |
1,319 |
-3.09% |
1,300 |
2015/4/3 |
1,378 |
1,378 |
1,309 |
1,361 |
+0.96% |
4,700 |
2015/4/2 |
1,359 |
1,379 |
1,347 |
1,348 |
-10.07% |
2,900 |
2015/3/31 |
1,520 |
1,520 |
1,486 |
1,499 |
-0.66% |
1,700 |
2015/3/30 |
1,480 |
1,520 |
1,461 |
1,509 |
-0.72% |
2,300 |
2015/3/27 |
1,570 |
1,588 |
1,510 |
1,520 |
-4.88% |
6,800 |
2015/3/26 |
1,547 |
1,599 |
1,547 |
1,598 |
+3.30% |
8,900 |
2015/3/25 |
1,460 |
1,550 |
1,460 |
1,547 |
+3.83% |
14,600 |
2015/3/24 |
1,500 |
1,500 |
1,370 |
1,490 |
+2.76% |
5,900 |
2015/3/23 |
1,445 |
1,450 |
1,435 |
1,450 |
+0.00% |
4,000 |
2015/3/20 |
1,481 |
1,485 |
1,442 |
1,450 |
-3.14% |
2,800 |
2015/3/19 |
1,505 |
1,505 |
1,471 |
1,497 |
-1.38% |
2,000 |
2015/3/18 |
1,520 |
1,530 |
1,505 |
1,518 |
+1.34% |
3,800 |
2015/3/17 |
1,500 |
1,500 |
1,487 |
1,498 |
-0.13% |
9,300 |
2015/3/16 |
1,460 |
1,500 |
1,447 |
1,500 |
+4.46% |
9,000 |
2015/3/13 |
1,426 |
1,458 |
1,422 |
1,436 |
-0.90% |
2,500 |
2015/3/12 |
1,419 |
1,449 |
1,419 |
1,449 |
+0.00% |
800 |
2015/3/11 |
1,449 |
1,450 |
1,419 |
1,449 |
+1.33% |
1,000 |
2015/3/10 |
1,432 |
1,432 |
1,420 |
1,430 |
+0.00% |
900 |
2015/3/9 |
1,450 |
1,450 |
1,402 |
1,430 |
-1.45% |
2,100 |
2015/3/6 |
1,467 |
1,467 |
1,421 |
1,451 |
+0.42% |
900 |
2015/3/5 |
1,449 |
1,450 |
1,445 |
1,445 |
-0.28% |
400 |
2015/3/4 |
1,457 |
1,458 |
1,400 |
1,449 |
+0.62% |
1,600 |
|