3659 (株)ネクソン 個別株価データ

東証1部(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-22 | 3135 | 3270 | 3125 | 3265 | 2063300 | 3265 |
2021-01-21 | 3135 | 3165 | 3100 | 3125 | 1445800 | 3125 |
2021-01-20 | 3235 | 3240 | 3120 | 3145 | 1315600 | 3145 |
2021-01-19 | 3225 | 3275 | 3195 | 3245 | 1110500 | 3245 |
2021-01-18 | 3225 | 3245 | 3170 | 3200 | 2520500 | 3200 |
2021-01-14 | 3280 | 3430 | 3265 | 3400 | 2194900 | 3400 |
2021-01-12 | 3190 | 3200 | 3105 | 3180 | 2042000 | 3180 |
2021-01-08 | 3195 | 3265 | 3155 | 3260 | 2347900 | 3260 |
2021-01-07 | 3195 | 3220 | 3155 | 3180 | 1604000 | 3180 |
2021-01-06 | 3140 | 3235 | 3135 | 3185 | 1120700 | 3185 |
2021-01-05 | 3155 | 3180 | 3115 | 3140 | 1087000 | 3140 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2021-01-04 | 3215 | 3230 | 3145 | 3180 | 794200 | 3180 |
2020-12-30 | 3170 | 3210 | 3120 | 3180 | 1276900 | 3180 |
2020-12-28 | 3245 | 3245 | 3160 | 3175 | 977900 | 3175 |
2020-12-25 | 3230 | 3230 | 3165 | 3180 | 475200 | 3180 |
2020-12-24 | 3230 | 3250 | 3175 | 3230 | 800000 | 3230 |
2020-12-22 | 3215 | 3300 | 3195 | 3195 | 1439800 | 3195 |
2020-12-21 | 3360 | 3370 | 3250 | 3250 | 1762200 | 3250 |
2020-12-18 | 3395 | 3445 | 3375 | 3420 | 3110600 | 3420 |
2020-12-17 | 3300 | 3395 | 3300 | 3350 | 3044700 | 3350 |
2020-12-16 | 3160 | 3220 | 3125 | 3210 | 1950600 | 3210 |
2020-12-15 | 3175 | 3175 | 3090 | 3090 | 2074200 | 3090 |
2020-12-14 | 3140 | 3170 | 3075 | 3105 | 1691400 | 3105 |
2020-12-11 | 2998 | 3165 | 2995 | 3105 | 3515400 | 3105 |
2020-12-10 | 2947 | 2979 | 2935 | 2949 | 2124400 | 2949 |
2020-12-09 | 2956 | 3010 | 2941 | 2965 | 3242400 | 2965 |
2020-12-08 | 3030 | 3070 | 2983 | 2986 | 2739400 | 2986 |
2020-12-07 | 3010 | 3075 | 2996 | 3005 | 1986100 | 3005 |
2020-12-04 | 3000 | 3045 | 2978 | 2998 | 2212300 | 2998 |
2020-12-03 | 3200 | 3225 | 3050 | 3050 | 3174800 | 3050 |
2020-12-02 | 3165 | 3185 | 3060 | 3105 | 1912400 | 3105 |
2020-12-01 | 3140 | 3200 | 3095 | 3175 | 1944900 | 3175 |
2020-11-30 | 3060 | 3160 | 3060 | 3155 | 2863100 | 3155 |
2020-11-27 | 2995 | 3065 | 2994 | 3030 | 2668100 | 3030 |
2020-11-26 | 2965 | 3190 | 2945 | 3135 | 2651800 | 3135 |
2020-11-25 | 2818 | 2927 | 2773 | 2915 | 4141500 | 2915 |
2020-11-24 | 2787 | 2833 | 2703 | 2811 | 5034400 | 2811 |
2020-11-20 | 2672 | 2760 | 2668 | 2728 | 3603300 | 2728 |
2020-11-19 | 2481 | 2646 | 2481 | 2642 | 3758400 | 2642 |
2020-11-18 | 2557 | 2577 | 2512 | 2540 | 3571400 | 2540 |
2020-11-17 | 2580 | 2582 | 2511 | 2556 | 3002600 | 2556 |
2020-11-16 | 2473 | 2572 | 2471 | 2530 | 3331400 | 2530 |
2020-11-13 | 2580 | 2593 | 2500 | 2500 | 3710200 | 2500 |
2020-11-12 | 2627 | 2655 | 2555 | 2568 | 5351500 | 2568 |
2020-11-11 | 2449 | 2593 | 2380 | 2555 | 8674100 | 2555 |
2020-11-10 | 2871 | 2920 | 2774 | 2799 | 6056500 | 2799 |
2020-11-09 | 3020 | 3080 | 3000 | 3055 | 2458400 | 3055 |
2020-11-06 | 2943 | 3080 | 2939 | 3015 | 3264500 | 3015 |
2020-11-05 | 2821 | 2949 | 2821 | 2943 | 3643500 | 2943 |
2020-11-04 | 2850 | 2883 | 2790 | 2850 | 5640100 | 2850 |
2020-11-02 | 2869 | 2920 | 2849 | 2900 | 3921000 | 2900 |
2020-10-30 | 2879 | 2934 | 2865 | 2919 | 5939200 | 2919 |
2020-10-29 | 2921 | 2948 | 2870 | 2929 | 8385800 | 2929 |
2020-10-28 | 2865 | 2977 | 2811 | 2938 | 43111200 | 2938 |
2020-10-27 | 2767 | 2891 | 2758 | 2830 | 11157800 | 2830 |
2020-10-26 | 2828 | 2847 | 2784 | 2817 | 9936400 | 2817 |
2020-10-23 | 2965 | 2965 | 2786 | 2890 | 27083800 | 2890 |
2020-10-22 | 2477 | 2499 | 2447 | 2465 | 1425700 | 2465 |
2020-10-21 | 2546 | 2548 | 2501 | 2503 | 1393700 | 2503 |
2020-10-20 | 2551 | 2559 | 2483 | 2546 | 2079400 | 2546 |
2020-10-19 | 2578 | 2586 | 2544 | 2566 | 1488800 | 2566 |
2020-10-16 | 2542 | 2564 | 2532 | 2554 | 2414000 | 2554 |
2020-10-15 | 2555 | 2569 | 2529 | 2543 | 2062400 | 2543 |
2020-10-14 | 2600 | 2607 | 2556 | 2580 | 2388500 | 2580 |
2020-10-13 | 2600 | 2607 | 2556 | 2583 | 1445200 | 2583 |
2020-10-12 | 2615 | 2620 | 2571 | 2616 | 1801400 | 2616 |
2020-10-09 | 2631 | 2638 | 2587 | 2615 | 1705300 | 2615 |
2020-10-08 | 2600 | 2649 | 2571 | 2643 | 2159600 | 2643 |
2020-10-07 | 2588 | 2602 | 2563 | 2585 | 1366100 | 2585 |
2020-10-06 | 2596 | 2602 | 2500 | 2545 | 1578200 | 2545 |
2020-10-05 | 2605 | 2657 | 2586 | 2628 | 1682000 | 2628 |
2020-10-02 | 2662 | 2696 | 2570 | 2570 | 2191600 | 2570 |
2020-09-30 | 2629 | 2695 | 2616 | 2622 | 2354500 | 2622 |
2020-09-29 | 2568 | 2636 | 2542 | 2627 | 1552600 | 2627 |
2020-09-28 | 2609 | 2636 | 2522 | 2566 | 2347000 | 2566 |
2020-09-25 | 2609 | 2618 | 2557 | 2570 | 1812500 | 2570 |
2020-09-24 | 2587 | 2646 | 2578 | 2599 | 1932300 | 2599 |
2020-09-23 | 2760 | 2774 | 2674 | 2680 | 2777800 | 2680 |
2020-09-18 | 2697 | 2749 | 2680 | 2744 | 2763500 | 2744 |
2020-09-17 | 2704 | 2732 | 2675 | 2688 | 2192800 | 2688 |
2020-09-16 | 2594 | 2689 | 2587 | 2685 | 1587100 | 2685 |
2020-09-15 | 2547 | 2593 | 2529 | 2588 | 1723800 | 2588 |
2020-09-14 | 2576 | 2585 | 2508 | 2510 | 1670200 | 2510 |
2020-09-11 | 2554 | 2570 | 2506 | 2552 | 1787500 | 2552 |
2020-09-10 | 2578 | 2655 | 2564 | 2604 | 2590900 | 2604 |
2020-09-09 | 2500 | 2540 | 2490 | 2538 | 1782000 | 2538 |
2020-09-08 | 2506 | 2530 | 2439 | 2523 | 1269700 | 2523 |
2020-09-07 | 2506 | 2533 | 2492 | 2506 | 1243000 | 2506 |
2020-09-04 | 2539 | 2565 | 2508 | 2531 | 1406500 | 2531 |
2020-09-03 | 2554 | 2595 | 2551 | 2578 | 1374600 | 2578 |
2020-09-02 | 2599 | 2609 | 2577 | 2603 | 2030200 | 2603 |
2020-09-01 | 2519 | 2551 | 2502 | 2528 | 2134000 | 2528 |
2020-08-31 | 2471 | 2512 | 2461 | 2483 | 1808800 | 2483 |
2020-08-28 | 2512 | 2522 | 2401 | 2447 | 1846800 | 2447 |
2020-08-27 | 2518 | 2561 | 2518 | 2542 | 1793100 | 2542 |
2020-08-26 | 2532 | 2545 | 2490 | 2499 | 2228100 | 2499 |
2020-08-25 | 2554 | 2571 | 2486 | 2499 | 2315400 | 2499 |
2020-08-24 | 2552 | 2594 | 2526 | 2592 | 1222000 | 2592 |
2020-08-21 | 2576 | 2603 | 2551 | 2570 | 1324100 | 2570 |
2020-08-20 | 2619 | 2635 | 2567 | 2586 | 1254700 | 2586 |
2020-08-19 | 2639 | 2653 | 2588 | 2605 | 1066000 | 2605 |
2020-08-18 | 2639 | 2669 | 2587 | 2624 | 2300100 | 2624 |
2020-08-17 | 2612 | 2629 | 2552 | 2589 | 1551700 | 2589 |
2020-08-14 | 2640 | 2655 | 2548 | 2607 | 2404100 | 2607 |
2020-08-13 | 2615 | 2693 | 2615 | 2628 | 4479500 | 2628 |
2020-08-12 | 2420 | 2552 | 2404 | 2539 | 4671000 | 2539 |
2020-08-11 | 2465 | 2642 | 2342 | 2419 | 9951700 | 2419 |
2020-08-07 | 2833 | 2904 | 2734 | 2765 | 4613400 | 2765 |
2020-08-06 | 2825 | 2892 | 2815 | 2883 | 3933300 | 2883 |
2020-08-05 | 2777 | 2815 | 2768 | 2778 | 3760800 | 2778 |
2020-08-04 | 2807 | 2855 | 2764 | 2785 | 2886900 | 2785 |
2020-08-03 | 2829 | 2865 | 2790 | 2829 | 3970400 | 2829 |
2020-07-31 | 2674 | 2744 | 2641 | 2730 | 5923000 | 2730 |
2020-07-30 | 2537 | 2553 | 2494 | 2511 | 8023100 | 2511 |
2020-07-29 | 2499 | 2520 | 2485 | 2500 | 2939400 | 2500 |
2020-07-28 | 2497 | 2518 | 2479 | 2499 | 3046000 | 2499 |
2020-07-27 | 2416 | 2493 | 2416 | 2482 | 3391700 | 2482 |
2020-07-22 | 2438 | 2485 | 2434 | 2466 | 2594300 | 2466 |
2020-07-21 | 2469 | 2478 | 2433 | 2450 | 2952100 | 2450 |
2020-07-20 | 2384 | 2429 | 2383 | 2421 | 2051600 | 2421 |
2020-07-17 | 2389 | 2431 | 2381 | 2382 | 2629700 | 2382 |
2020-07-16 | 2412 | 2512 | 2410 | 2423 | 3564700 | 2423 |
2020-07-15 | 2506 | 2527 | 2471 | 2512 | 3635200 | 2512 |
2020-07-14 | 2577 | 2623 | 2531 | 2548 | 2755500 | 2548 |
2020-07-13 | 2607 | 2621 | 2545 | 2617 | 2000500 | 2617 |
2020-07-10 | 2637 | 2660 | 2586 | 2593 | 2145900 | 2593 |
2020-07-09 | 2629 | 2684 | 2622 | 2665 | 2633700 | 2665 |
2020-07-08 | 2596 | 2631 | 2577 | 2605 | 3163300 | 2605 |
2020-07-07 | 2616 | 2637 | 2553 | 2592 | 2521600 | 2592 |
2020-07-06 | 2623 | 2696 | 2610 | 2621 | 2151700 | 2621 |
2020-07-03 | 2563 | 2588 | 2543 | 2584 | 1273000 | 2584 |
2020-07-02 | 2553 | 2581 | 2506 | 2565 | 3818300 | 2565 |
2020-07-01 | 2466 | 2495 | 2439 | 2454 | 2746700 | 2454 |
2020-06-30 | 2441 | 2493 | 2422 | 2437 | 3891700 | 2437 |
2020-06-29 | 2571 | 2587 | 2448 | 2488 | 2617500 | 2488 |
2020-06-26 | 2578 | 2610 | 2554 | 2594 | 2074500 | 2594 |
2020-06-25 | 2539 | 2612 | 2525 | 2560 | 3024600 | 2560 |
2020-06-24 | 2485 | 2553 | 2464 | 2540 | 2174200 | 2540 |
2020-06-23 | 2457 | 2532 | 2451 | 2519 | 2546700 | 2519 |
2020-06-22 | 2380 | 2445 | 2357 | 2433 | 2029700 | 2433 |
2020-06-19 | 2433 | 2469 | 2418 | 2430 | 3109100 | 2430 |
2020-06-18 | 2467 | 2500 | 2428 | 2457 | 1842500 | 2457 |
2020-06-17 | 2459 | 2501 | 2430 | 2439 | 2406700 | 2439 |
2020-06-16 | 2419 | 2452 | 2401 | 2409 | 2665700 | 2409 |
2020-06-15 | 2357 | 2466 | 2346 | 2379 | 2914800 | 2379 |
2020-06-12 | 2325 | 2377 | 2301 | 2360 | 3774300 | 2360 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2333 | 2392 | 2319 | 2364 | 2327800 | 2364 |
2020-06-10 | 2335 | 2370 | 2287 | 2319 | 2278600 | 2319 |
2020-06-09 | 2193 | 2277 | 2185 | 2276 | 2068800 | 2276 |
2020-06-08 | 2255 | 2265 | 2177 | 2213 | 3133000 | 2213 |
2020-06-05 | 2258 | 2314 | 2258 | 2265 | 1665500 | 2265 |
2020-06-04 | 2299 | 2315 | 2234 | 2292 | 2422200 | 2292 |
2020-06-03 | 2263 | 2355 | 2250 | 2327 | 2111000 | 2327 |
2020-06-02 | 2338 | 2383 | 2326 | 2358 | 2845200 | 2358 |
2020-06-01 | 2237 | 2351 | 2211 | 2329 | 3004700 | 2329 |
2020-05-29 | 2162 | 2252 | 2159 | 2246 | 3645000 | 2246 |
2020-05-28 | 2154 | 2183 | 2130 | 2171 | 2074200 | 2171 |
2020-05-27 | 2159 | 2200 | 2147 | 2182 | 2045000 | 2182 |
2020-05-26 | 2180 | 2207 | 2167 | 2194 | 1807400 | 2194 |
2020-05-25 | 2204 | 2227 | 2177 | 2204 | 2813300 | 2204 |
2020-05-22 | 2317 | 2335 | 2268 | 2286 | 3302200 | 2286 |
2020-05-21 | 2156 | 2217 | 2144 | 2217 | 2284500 | 2217 |
2020-05-20 | 2096 | 2166 | 2094 | 2146 | 1597000 | 2146 |
2020-05-19 | 2100 | 2138 | 2080 | 2126 | 2483300 | 2126 |
2020-05-18 | 2163 | 2195 | 2129 | 2148 | 3581600 | 2148 |
2020-05-15 | 2079 | 2160 | 2060 | 2152 | 4392700 | 2152 |
2020-05-14 | 1990 | 2104 | 1965 | 2072 | 6794100 | 2072 |
2020-05-13 | 1750 | 1819 | 1742 | 1807 | 2154100 | 1807 |
2020-05-12 | 1716 | 1758 | 1701 | 1752 | 974400 | 1752 |
2020-05-11 | 1789 | 1791 | 1688 | 1694 | 1543600 | 1694 |
2020-05-08 | 1780 | 1796 | 1749 | 1792 | 1332300 | 1792 |
2020-05-07 | 1704 | 1758 | 1686 | 1757 | 2224600 | 1757 |
2020-05-01 | 1705 | 1749 | 1705 | 1724 | 1386800 | 1724 |
2020-04-30 | 1800 | 1800 | 1722 | 1744 | 2474500 | 1744 |
2020-04-28 | 1762 | 1828 | 1731 | 1802 | 1955800 | 1802 |
2020-04-27 | 1783 | 1796 | 1753 | 1765 | 1779100 | 1765 |
2020-04-24 | 1788 | 1822 | 1776 | 1783 | 2721500 | 1783 |
2020-04-23 | 1835 | 1842 | 1782 | 1801 | 1274800 | 1801 |
2020-04-22 | 1808 | 1825 | 1783 | 1819 | 1199200 | 1819 |
2020-04-21 | 1838 | 1852 | 1812 | 1818 | 1537500 | 1818 |
2020-04-20 | 1806 | 1842 | 1802 | 1841 | 1253000 | 1841 |
2020-04-17 | 1854 | 1863 | 1783 | 1805 | 1943500 | 1805 |
2020-04-16 | 1849 | 1863 | 1822 | 1845 | 2188500 | 1845 |
2020-04-15 | 1782 | 1831 | 1759 | 1827 | 1475800 | 1827 |
2020-04-14 | 1757 | 1780 | 1738 | 1765 | 1601700 | 1765 |
2020-04-13 | 1801 | 1809 | 1741 | 1747 | 849500 | 1747 |
2020-04-10 | 1741 | 1803 | 1719 | 1793 | 1570900 | 1793 |
2020-04-09 | 1757 | 1779 | 1723 | 1755 | 1601300 | 1755 |
2020-04-08 | 1784 | 1819 | 1741 | 1773 | 1925900 | 1773 |
2020-04-07 | 1894 | 1936 | 1768 | 1784 | 3053900 | 1784 |
2020-04-06 | 1774 | 1827 | 1769 | 1814 | 1920300 | 1814 |
2020-04-03 | 1761 | 1825 | 1752 | 1787 | 1896200 | 1787 |
2020-04-02 | 1742 | 1762 | 1684 | 1709 | 2357100 | 1709 |
2020-04-01 | 1845 | 1863 | 1756 | 1778 | 2121200 | 1778 |
2020-03-31 | 1808 | 1831 | 1743 | 1765 | 3556600 | 1765 |
2020-03-30 | 1780 | 1854 | 1727 | 1837 | 4450600 | 1837 |
2020-03-27 | 1713 | 1773 | 1667 | 1773 | 3683500 | 1773 |
2020-03-26 | 1649 | 1682 | 1592 | 1639 | 3027000 | 1639 |
2020-03-25 | 1627 | 1702 | 1626 | 1682 | 3143600 | 1682 |
2020-03-24 | 1580 | 1645 | 1525 | 1559 | 2509800 | 1559 |
2020-03-23 | 1454 | 1553 | 1417 | 1541 | 3673400 | 1541 |
2020-03-19 | 1572 | 1583 | 1302 | 1484 | 4778700 | 1484 |
2020-03-18 | 1544 | 1661 | 1518 | 1595 | 4109000 | 1595 |
2020-03-17 | 1510 | 1535 | 1426 | 1504 | 4803800 | 1504 |
2020-03-16 | 1570 | 1586 | 1505 | 1517 | 3338500 | 1517 |
2020-03-13 | 1561 | 1616 | 1458 | 1589 | 5140200 | 1589 |
2020-03-12 | 1592 | 1637 | 1572 | 1623 | 3960900 | 1623 |
2020-03-11 | 1648 | 1667 | 1615 | 1624 | 2481300 | 1624 |
2020-03-10 | 1572 | 1676 | 1564 | 1664 | 2447100 | 1664 |
2020-03-09 | 1650 | 1663 | 1597 | 1612 | 3096400 | 1612 |
2020-03-06 | 1727 | 1738 | 1706 | 1707 | 1907700 | 1707 |
2020-03-05 | 1747 | 1773 | 1733 | 1770 | 1744600 | 1770 |
2020-03-04 | 1726 | 1753 | 1711 | 1727 | 1596500 | 1727 |
2020-03-03 | 1723 | 1768 | 1714 | 1739 | 3066400 | 1739 |
2020-03-02 | 1717 | 1748 | 1706 | 1726 | 3128500 | 1726 |
2020-02-28 | 1769 | 1769 | 1697 | 1717 | 3912000 | 1717 |
2020-02-27 | 1783 | 1799 | 1774 | 1785 | 2672400 | 1785 |
2020-02-26 | 1820 | 1828 | 1805 | 1823 | 2271400 | 1823 |
2020-02-25 | 1800 | 1850 | 1785 | 1837 | 3462200 | 1837 |
2020-02-21 | 1838 | 1867 | 1836 | 1840 | 2610300 | 1840 |
2020-02-20 | 1823 | 1856 | 1817 | 1823 | 2731900 | 1823 |
2020-02-19 | 1770 | 1784 | 1749 | 1775 | 2481800 | 1775 |
2020-02-18 | 1800 | 1819 | 1767 | 1775 | 2815200 | 1775 |
2020-02-17 | 1817 | 1839 | 1811 | 1827 | 2409600 | 1827 |
2020-02-14 | 1740 | 1841 | 1721 | 1837 | 8856100 | 1837 |
2020-02-13 | 1700 | 1700 | 1662 | 1691 | 4702000 | 1691 |
2020-02-12 | 1700 | 1709 | 1677 | 1691 | 4411300 | 1691 |
2020-02-10 | 1630 | 1662 | 1627 | 1661 | 3036400 | 1661 |
2020-02-07 | 1638 | 1653 | 1633 | 1651 | 3178700 | 1651 |
2020-02-06 | 1600 | 1617 | 1576 | 1610 | 3005700 | 1610 |
2020-02-05 | 1597 | 1608 | 1592 | 1605 | 2619000 | 1605 |
2020-02-04 | 1485 | 1565 | 1484 | 1563 | 2824200 | 1563 |
2020-02-03 | 1455 | 1509 | 1454 | 1482 | 1852200 | 1482 |
2020-01-31 | 1495 | 1507 | 1482 | 1485 | 1857600 | 1485 |
2020-01-30 | 1489 | 1499 | 1468 | 1487 | 2043700 | 1487 |
2020-01-29 | 1487 | 1499 | 1472 | 1491 | 2046200 | 1491 |
2020-01-28 | 1478 | 1481 | 1463 | 1473 | 2983000 | 1473 |
2020-01-27 | 1492 | 1508 | 1485 | 1486 | 2717500 | 1486 |
2020-01-24 | 1527 | 1535 | 1511 | 1519 | 2493800 | 1519 |
2020-01-23 | 1530 | 1539 | 1514 | 1529 | 2646100 | 1529 |
2020-01-22 | 1533 | 1559 | 1517 | 1540 | 2832600 | 1540 |
2020-01-21 | 1581 | 1586 | 1552 | 1552 | 1280200 | 1552 |
2020-01-20 | 1593 | 1595 | 1573 | 1575 | 1400100 | 1575 |
2020-01-17 | 1582 | 1594 | 1572 | 1579 | 1933900 | 1579 |
2020-01-16 | 1598 | 1602 | 1579 | 1581 | 2103000 | 1581 |
2020-01-15 | 1561 | 1596 | 1553 | 1582 | 2626600 | 1582 |
2020-01-14 | 1627 | 1630 | 1559 | 1563 | 2229500 | 1563 |
2020-01-10 | 1492 | 1596 | 1474 | 1587 | 3801500 | 1587 |
2020-01-09 | 1481 | 1502 | 1481 | 1496 | 1162100 | 1496 |
2020-01-08 | 1480 | 1485 | 1438 | 1467 | 2005100 | 1467 |
2020-01-07 | 1465 | 1489 | 1460 | 1481 | 2012200 | 1481 |
2020-01-06 | 1423 | 1497 | 1423 | 1477 | 2527600 | 1477 |
2019-12-30 | 1472 | 1472 | 1449 | 1450 | 956800 | 1450 |
2019-12-27 | 1483 | 1487 | 1469 | 1469 | 1053900 | 1469 |
2019-12-26 | 1462 | 1477 | 1454 | 1477 | 1336500 | 1477 |
2019-12-25 | 1437 | 1452 | 1436 | 1448 | 753800 | 1448 |
2019-12-24 | 1464 | 1468 | 1440 | 1440 | 927900 | 1440 |
2019-12-23 | 1475 | 1485 | 1466 | 1481 | 1229100 | 1481 |
2019-12-20 | 1470 | 1485 | 1466 | 1475 | 1572600 | 1475 |
2019-12-19 | 1467 | 1494 | 1466 | 1470 | 2045300 | 1470 |
2019-12-18 | 1464 | 1472 | 1455 | 1466 | 3227100 | 1466 |
2019-12-17 | 1442 | 1460 | 1427 | 1450 | 4910200 | 1450 |
2019-12-16 | 1467 | 1474 | 1437 | 1439 | 3448000 | 1439 |
2019-12-13 | 1496 | 1504 | 1479 | 1481 | 2301800 | 1481 |
2019-12-12 | 1499 | 1503 | 1485 | 1485 | 1669100 | 1485 |
2019-12-11 | 1509 | 1520 | 1501 | 1502 | 1600700 | 1502 |
2019-12-10 | 1534 | 1534 | 1501 | 1502 | 1412400 | 1502 |
2019-12-09 | 1542 | 1547 | 1516 | 1534 | 2141000 | 1534 |
2019-12-06 | 1492 | 1523 | 1487 | 1520 | 2426000 | 1520 |
2019-12-05 | 1484 | 1493 | 1481 | 1487 | 1450200 | 1487 |
2019-12-04 | 1486 | 1491 | 1472 | 1484 | 1345200 | 1484 |
2019-12-03 | 1492 | 1506 | 1484 | 1492 | 1645100 | 1492 |
2019-12-02 | 1509 | 1510 | 1494 | 1501 | 1465700 | 1501 |
2019-11-29 | 1499 | 1510 | 1483 | 1493 | 1925000 | 1493 |
2019-11-28 | 1483 | 1497 | 1466 | 1492 | 2070400 | 1492 |
2019-11-27 | 1502 | 1516 | 1493 | 1493 | 2040000 | 1493 |
2019-11-26 | 1487 | 1496 | 1481 | 1484 | 2428400 | 1484 |
2019-11-25 | 1492 | 1498 | 1486 | 1487 | 1496200 | 1487 |
2019-11-22 | 1505 | 1510 | 1482 | 1486 | 2203700 | 1486 |
2019-11-21 | 1477 | 1494 | 1464 | 1477 | 2609700 | 1477 |
2019-11-20 | 1484 | 1492 | 1462 | 1465 | 2472100 | 1465 |
2019-11-19 | 1497 | 1512 | 1486 | 1492 | 2208500 | 1492 |
2019-11-18 | 1482 | 1505 | 1464 | 1497 | 2262100 | 1497 |
2019-11-15 | 1487 | 1497 | 1472 | 1484 | 3403600 | 1484 |
2019-11-14 | 1475 | 1479 | 1446 | 1457 | 3870500 | 1457 |
2019-11-13 | 1452 | 1474 | 1452 | 1466 | 2868800 | 1466 |
2019-11-12 | 1438 | 1463 | 1437 | 1457 | 5361600 | 1457 |
2019-11-11 | 1401 | 1450 | 1395 | 1434 | 5752300 | 1434 |
2019-11-08 | 1355 | 1416 | 1333 | 1393 | 8795300 | 1393 |
2019-11-07 | 1287 | 1291 | 1253 | 1267 | 4802100 | 1267 |
2019-11-06 | 1278 | 1294 | 1273 | 1287 | 4834200 | 1287 |
2019-11-05 | 1266 | 1277 | 1260 | 1270 | 3749500 | 1270 |
2019-11-01 | 1242 | 1258 | 1240 | 1246 | 2635900 | 1246 |
2019-10-31 | 1250 | 1257 | 1241 | 1255 | 3032100 | 1255 |
2019-10-30 | 1234 | 1245 | 1229 | 1242 | 3521700 | 1242 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。