3681 (株)ブイキューブ 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 |
---|---|---|---|---|---|---|
2021-02-26 | 2480 | 2613 | 2467 | 2603 | 1596500 | 2603 |
2021-02-24 | 2742 | 2760 | 2570 | 2570 | 1889100 | 2570 |
2021-02-12 | 3170 | 3215 | 3050 | 3060 | 1646700 | 3060 |
2021-02-03 | 2965 | 3140 | 2932 | 3095 | 2097400 | 3095 |
2021-02-02 | 3020 | 3045 | 2886 | 2920 | 2448600 | 2920 |
2021-02-01 | 2948 | 3055 | 2893 | 3030 | 1507200 | 3030 |
2021-01-29 | 3130 | 3160 | 2978 | 2998 | 2422000 | 2998 |
2021-01-28 | 3310 | 3390 | 3075 | 3085 | 2937500 | 3085 |
2021-01-27 | 3245 | 3390 | 3220 | 3380 | 1702200 | 3380 |
2021-01-26 | 3280 | 3295 | 3205 | 3205 | 1189300 | 3205 |
2021-01-25 | 3360 | 3370 | 3235 | 3320 | 1516800 | 3320 |
2021-01-22 | 3330 | 3400 | 3265 | 3385 | 1652400 | 3385 |
2021-01-21 | 3400 | 3425 | 3275 | 3290 | 1739300 | 3290 |
2021-01-20 | 3295 | 3400 | 3245 | 3385 | 1934700 | 3385 |
2021-01-19 | 3195 | 3305 | 3150 | 3280 | 1928100 | 3280 |
2021-01-18 | 3100 | 3170 | 3025 | 3155 | 1689800 | 3155 |
2021-01-14 | 3130 | 3330 | 3125 | 3265 | 2242700 | 3265 |
2021-01-12 | 3400 | 3400 | 3180 | 3220 | 2176800 | 3220 |
2021-01-08 | 3490 | 3535 | 3395 | 3450 | 2006300 | 3450 |
2021-01-07 | 3565 | 3585 | 3375 | 3460 | 3070500 | 3460 |
2021-01-06 | 3390 | 3565 | 3340 | 3550 | 3487400 | 3550 |
2021-01-05 | 3420 | 3525 | 3305 | 3410 | 4106300 | 3410 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2021-01-04 | 3125 | 3450 | 3075 | 3420 | 5000000 | 3420 |
2020-12-30 | 2905 | 3055 | 2872 | 3025 | 2706300 | 3025 |
2020-12-28 | 2860 | 2871 | 2771 | 2850 | 2131500 | 2850 |
2020-12-25 | 2854 | 2913 | 2720 | 2817 | 3219000 | 2817 |
2020-12-24 | 2984 | 3020 | 2836 | 2904 | 2910200 | 2904 |
2020-12-22 | 3175 | 3195 | 2869 | 2894 | 3736900 | 2894 |
2020-12-21 | 3220 | 3290 | 3165 | 3195 | 1519200 | 3195 |
2020-12-18 | 3280 | 3400 | 3155 | 3175 | 2821900 | 3175 |
2020-12-17 | 3225 | 3260 | 3120 | 3255 | 2006700 | 3255 |
2020-12-16 | 3185 | 3225 | 3025 | 3160 | 2245600 | 3160 |
2020-12-15 | 3290 | 3340 | 3130 | 3200 | 1787500 | 3200 |
2020-12-14 | 3245 | 3335 | 3195 | 3220 | 1530500 | 3220 |
2020-12-11 | 3165 | 3320 | 3135 | 3220 | 2395200 | 3220 |
2020-12-10 | 3300 | 3300 | 3125 | 3125 | 2988700 | 3125 |
2020-12-09 | 3300 | 3445 | 3220 | 3370 | 2889100 | 3370 |
2020-12-08 | 3185 | 3460 | 3125 | 3370 | 4668000 | 3370 |
2020-12-07 | 3725 | 3785 | 3200 | 3255 | 6827800 | 3255 |
2020-12-04 | 3550 | 3770 | 3475 | 3765 | 5034900 | 3765 |
2020-12-03 | 3560 | 3680 | 3425 | 3455 | 4448600 | 3455 |
2020-12-02 | 3370 | 3480 | 3260 | 3460 | 3472300 | 3460 |
2020-12-01 | 3305 | 3580 | 3280 | 3460 | 5789200 | 3460 |
2020-11-30 | 3255 | 3375 | 3215 | 3370 | 4898800 | 3370 |
2020-11-27 | 3115 | 3250 | 3005 | 3165 | 5930700 | 3165 |
2020-11-26 | 2766 | 3100 | 2761 | 3065 | 11990800 | 3065 |
2020-11-25 | 2639 | 2738 | 2575 | 2737 | 3749400 | 2737 |
2020-11-24 | 2725 | 2758 | 2631 | 2667 | 3817300 | 2667 |
2020-11-20 | 2633 | 2710 | 2501 | 2664 | 7459200 | 2664 |
2020-11-19 | 2520 | 2718 | 2500 | 2700 | 7206600 | 2700 |
2020-11-18 | 2397 | 2530 | 2397 | 2470 | 4631000 | 2470 |
2020-11-17 | 2503 | 2577 | 2300 | 2301 | 4354100 | 2301 |
2020-11-16 | 2675 | 2739 | 2530 | 2591 | 6629200 | 2591 |
2020-11-13 | 2600 | 2795 | 2526 | 2784 | 13045900 | 2784 |
2020-11-12 | 2400 | 2406 | 2283 | 2369 | 4791900 | 2369 |
2020-11-11 | 2031 | 2360 | 2013 | 2300 | 5514400 | 2300 |
2020-11-10 | 2304 | 2400 | 2160 | 2183 | 5494900 | 2183 |
2020-11-09 | 2500 | 2660 | 2475 | 2652 | 3565500 | 2652 |
2020-11-06 | 2518 | 2534 | 2412 | 2462 | 2810700 | 2462 |
2020-11-05 | 2456 | 2520 | 2396 | 2510 | 3149100 | 2510 |
2020-11-04 | 2353 | 2444 | 2316 | 2428 | 3276100 | 2428 |
2020-11-02 | 2289 | 2349 | 2233 | 2281 | 2766400 | 2281 |
2020-10-30 | 2355 | 2432 | 2260 | 2293 | 3318400 | 2293 |
2020-10-29 | 2310 | 2362 | 2248 | 2284 | 2133300 | 2284 |
2020-10-28 | 2406 | 2457 | 2320 | 2355 | 2411000 | 2355 |
2020-10-27 | 2302 | 2473 | 2285 | 2391 | 4364500 | 2391 |
2020-10-26 | 2530 | 2575 | 2363 | 2375 | 3149100 | 2375 |
2020-10-23 | 2501 | 2536 | 2316 | 2472 | 5857300 | 2472 |
2020-10-22 | 2739 | 2746 | 2557 | 2576 | 5060600 | 2576 |
2020-10-21 | 2753 | 2820 | 2680 | 2760 | 5086000 | 2760 |
2020-10-20 | 2532 | 2833 | 2520 | 2774 | 9159400 | 2774 |
2020-10-19 | 2551 | 2605 | 2484 | 2538 | 3011900 | 2538 |
2020-10-16 | 2535 | 2642 | 2497 | 2564 | 5416300 | 2564 |
2020-10-15 | 2512 | 2586 | 2433 | 2563 | 5603300 | 2563 |
2020-10-14 | 2350 | 2593 | 2331 | 2532 | 9465200 | 2532 |
2020-10-13 | 2316 | 2400 | 2263 | 2375 | 5640300 | 2375 |
2020-10-12 | 2161 | 2307 | 2161 | 2307 | 6108700 | 2307 |
2020-10-09 | 1938 | 2106 | 1927 | 2099 | 5849400 | 2099 |
2020-10-08 | 1910 | 1944 | 1867 | 1938 | 2139000 | 1938 |
2020-10-07 | 1845 | 1919 | 1826 | 1919 | 2008700 | 1919 |
2020-10-06 | 1882 | 1905 | 1840 | 1857 | 1657800 | 1857 |
2020-10-05 | 1850 | 1879 | 1828 | 1869 | 1547700 | 1869 |
2020-10-02 | 1833 | 1888 | 1796 | 1815 | 2684400 | 1815 |
2020-09-30 | 1836 | 1857 | 1804 | 1814 | 1543400 | 1814 |
2020-09-29 | 1788 | 1854 | 1738 | 1845 | 2327300 | 1845 |
2020-09-28 | 1849 | 1880 | 1750 | 1781 | 2715900 | 1781 |
2020-09-25 | 1810 | 1818 | 1757 | 1806 | 2361400 | 1806 |
2020-09-24 | 1764 | 1846 | 1721 | 1783 | 4330500 | 1783 |
2020-09-23 | 1660 | 1794 | 1660 | 1791 | 3319300 | 1791 |
2020-09-18 | 1628 | 1644 | 1596 | 1640 | 978300 | 1640 |
2020-09-17 | 1635 | 1640 | 1595 | 1620 | 1164800 | 1620 |
2020-09-16 | 1616 | 1662 | 1570 | 1635 | 1831900 | 1635 |
2020-09-15 | 1567 | 1620 | 1560 | 1590 | 1134700 | 1590 |
2020-09-14 | 1620 | 1629 | 1551 | 1579 | 1195100 | 1579 |
2020-09-11 | 1557 | 1613 | 1541 | 1592 | 2074300 | 1592 |
2020-09-10 | 1720 | 1726 | 1555 | 1559 | 3134200 | 1559 |
2020-09-09 | 1680 | 1704 | 1638 | 1662 | 1981200 | 1662 |
2020-09-08 | 1726 | 1753 | 1673 | 1740 | 2115700 | 1740 |
2020-09-07 | 1872 | 1872 | 1704 | 1713 | 2896100 | 1713 |
2020-09-04 | 1820 | 1938 | 1816 | 1841 | 4428800 | 1841 |
2020-09-03 | 1972 | 2010 | 1896 | 1900 | 4494400 | 1900 |
2020-09-02 | 1920 | 2140 | 1920 | 2022 | 11317200 | 2022 |
2020-09-01 | 1754 | 1838 | 1736 | 1814 | 4363300 | 1814 |
2020-08-31 | 1747 | 1772 | 1680 | 1680 | 1981700 | 1680 |
2020-08-28 | 1762 | 1783 | 1650 | 1673 | 3785600 | 1673 |
2020-08-27 | 1845 | 1885 | 1757 | 1797 | 3560600 | 1797 |
2020-08-26 | 1750 | 1857 | 1749 | 1849 | 4426200 | 1849 |
2020-08-25 | 1777 | 1796 | 1711 | 1725 | 3200200 | 1725 |
2020-08-24 | 1734 | 1816 | 1720 | 1781 | 4445600 | 1781 |
2020-08-21 | 1625 | 1712 | 1621 | 1698 | 4573300 | 1698 |
2020-08-20 | 1565 | 1662 | 1540 | 1641 | 5782000 | 1641 |
2020-08-19 | 1430 | 1597 | 1426 | 1565 | 7422700 | 1565 |
2020-08-18 | 1344 | 1415 | 1332 | 1413 | 1926100 | 1413 |
2020-08-17 | 1311 | 1352 | 1275 | 1344 | 1580500 | 1344 |
2020-08-14 | 1423 | 1423 | 1316 | 1329 | 4617900 | 1329 |
2020-08-13 | 1358 | 1433 | 1352 | 1425 | 2889600 | 1425 |
2020-08-12 | 1390 | 1392 | 1313 | 1333 | 1034400 | 1333 |
2020-08-11 | 1400 | 1410 | 1370 | 1398 | 1218100 | 1398 |
2020-08-07 | 1390 | 1415 | 1338 | 1386 | 1529800 | 1386 |
2020-08-06 | 1363 | 1397 | 1351 | 1383 | 1507000 | 1383 |
2020-08-05 | 1329 | 1368 | 1308 | 1363 | 1193700 | 1363 |
2020-08-04 | 1302 | 1362 | 1302 | 1330 | 2192800 | 1330 |
2020-08-03 | 1268 | 1306 | 1260 | 1285 | 1613100 | 1285 |
2020-07-31 | 1233 | 1252 | 1194 | 1250 | 890100 | 1250 |
2020-07-30 | 1200 | 1247 | 1186 | 1243 | 844500 | 1243 |
2020-07-29 | 1235 | 1237 | 1181 | 1200 | 571000 | 1200 |
2020-07-28 | 1222 | 1237 | 1216 | 1222 | 603300 | 1222 |
2020-07-27 | 1238 | 1254 | 1202 | 1236 | 1157500 | 1236 |
2020-07-22 | 1175 | 1197 | 1157 | 1188 | 743600 | 1188 |
2020-07-21 | 1123 | 1196 | 1123 | 1191 | 1184800 | 1191 |
2020-07-20 | 1148 | 1160 | 1105 | 1112 | 904100 | 1112 |
2020-07-17 | 1191 | 1206 | 1154 | 1155 | 711300 | 1155 |
2020-07-16 | 1220 | 1220 | 1153 | 1200 | 1511800 | 1200 |
2020-07-15 | 1242 | 1242 | 1219 | 1220 | 568000 | 1220 |
2020-07-14 | 1244 | 1258 | 1225 | 1238 | 451900 | 1238 |
2020-07-13 | 1243 | 1254 | 1218 | 1252 | 729200 | 1252 |
2020-07-10 | 1259 | 1283 | 1238 | 1238 | 987600 | 1238 |
2020-07-09 | 1260 | 1273 | 1233 | 1261 | 755700 | 1261 |
2020-07-08 | 1255 | 1270 | 1242 | 1252 | 600100 | 1252 |
2020-07-07 | 1232 | 1265 | 1221 | 1262 | 979100 | 1262 |
2020-07-06 | 1254 | 1269 | 1224 | 1226 | 1098800 | 1226 |
2020-07-03 | 1223 | 1247 | 1208 | 1238 | 1368600 | 1238 |
2020-07-02 | 1345 | 1350 | 1238 | 1253 | 2552300 | 1253 |
2020-07-01 | 1320 | 1355 | 1289 | 1355 | 1407700 | 1355 |
2020-06-30 | 1340 | 1355 | 1270 | 1297 | 1407300 | 1297 |
2020-06-29 | 1364 | 1383 | 1312 | 1326 | 1748000 | 1326 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 1351 | 1385 | 1317 | 1346 | 1957400 | 1346 |
2020-06-25 | 1315 | 1382 | 1307 | 1360 | 3283800 | 1360 |
2020-06-24 | 1270 | 1335 | 1252 | 1327 | 1484300 | 1327 |
2020-06-23 | 1326 | 1329 | 1260 | 1269 | 1274100 | 1269 |
2020-06-22 | 1304 | 1325 | 1302 | 1315 | 791300 | 1315 |
2020-06-19 | 1340 | 1349 | 1301 | 1319 | 1556100 | 1319 |
2020-06-18 | 1289 | 1342 | 1273 | 1321 | 2740500 | 1321 |
2020-06-17 | 1256 | 1292 | 1256 | 1281 | 1091300 | 1281 |
2020-06-16 | 1285 | 1285 | 1242 | 1278 | 1242400 | 1278 |
2020-06-15 | 1227 | 1300 | 1213 | 1215 | 2700500 | 1215 |
2020-06-12 | 1135 | 1244 | 1124 | 1211 | 2144600 | 1211 |
2020-06-11 | 1270 | 1300 | 1219 | 1225 | 1642200 | 1225 |
2020-06-10 | 1270 | 1304 | 1250 | 1281 | 1124000 | 1281 |
2020-06-09 | 1330 | 1341 | 1271 | 1293 | 2215400 | 1293 |
2020-06-08 | 1272 | 1346 | 1255 | 1342 | 3437000 | 1342 |
2020-06-05 | 1275 | 1278 | 1234 | 1242 | 2114700 | 1242 |
2020-06-04 | 1330 | 1343 | 1283 | 1291 | 3720200 | 1291 |
2020-06-03 | 1346 | 1415 | 1308 | 1339 | 11316800 | 1339 |
2020-06-02 | 1400 | 1435 | 1300 | 1302 | 13890700 | 1302 |
2020-06-01 | 1167 | 1275 | 1145 | 1243 | 5009200 | 1243 |
2020-05-29 | 1110 | 1135 | 1090 | 1130 | 1617900 | 1130 |
2020-05-28 | 1142 | 1188 | 1108 | 1125 | 3900700 | 1125 |
2020-05-27 | 1065 | 1155 | 1059 | 1115 | 5531900 | 1115 |
2020-05-26 | 1021 | 1085 | 1012 | 1016 | 2848800 | 1016 |
2020-05-25 | 1021 | 1024 | 1003 | 1014 | 1140700 | 1014 |
2020-05-22 | 1022 | 1044 | 1009 | 1010 | 1111600 | 1010 |
2020-05-21 | 1030 | 1057 | 1013 | 1034 | 1468300 | 1034 |
2020-05-20 | 1030 | 1076 | 1027 | 1038 | 2169700 | 1038 |
2020-05-19 | 1050 | 1057 | 1005 | 1025 | 1427800 | 1025 |
2020-05-18 | 1065 | 1081 | 999 | 1049 | 2430300 | 1049 |
2020-05-15 | 1148 | 1180 | 1077 | 1112 | 2579900 | 1112 |
2020-05-14 | 1187 | 1212 | 1164 | 1202 | 1624500 | 1202 |
2020-05-13 | 1130 | 1191 | 1127 | 1161 | 1478900 | 1161 |
2020-05-12 | 1142 | 1168 | 1117 | 1127 | 991300 | 1127 |
2020-05-11 | 1214 | 1227 | 1120 | 1128 | 1680000 | 1128 |
2020-05-08 | 1260 | 1270 | 1202 | 1204 | 1664500 | 1204 |
2020-05-07 | 1174 | 1284 | 1163 | 1283 | 2721400 | 1283 |
2020-05-01 | 1160 | 1210 | 1093 | 1147 | 2043500 | 1147 |
2020-04-30 | 1265 | 1265 | 1157 | 1172 | 1719800 | 1172 |
2020-04-28 | 1267 | 1270 | 1212 | 1235 | 1062300 | 1235 |
2020-04-27 | 1253 | 1301 | 1242 | 1267 | 1003300 | 1267 |
2020-04-24 | 1311 | 1337 | 1253 | 1278 | 1495600 | 1278 |
2020-04-23 | 1329 | 1345 | 1299 | 1324 | 1706700 | 1324 |
2020-04-22 | 1221 | 1330 | 1191 | 1299 | 3141200 | 1299 |
2020-04-21 | 1275 | 1279 | 1200 | 1233 | 2248600 | 1233 |
2020-04-20 | 1372 | 1396 | 1320 | 1322 | 2863400 | 1322 |
2020-04-17 | 1415 | 1445 | 1275 | 1322 | 5535700 | 1322 |
2020-04-16 | 1325 | 1387 | 1310 | 1372 | 4614100 | 1372 |
2020-04-15 | 1243 | 1309 | 1217 | 1288 | 3884200 | 1288 |
2020-04-14 | 1243 | 1267 | 1225 | 1238 | 3123900 | 1238 |
2020-04-13 | 1152 | 1250 | 1147 | 1189 | 4471000 | 1189 |
2020-04-10 | 1163 | 1199 | 1101 | 1133 | 2226000 | 1133 |
2020-04-09 | 1120 | 1202 | 1100 | 1164 | 4544000 | 1164 |
2020-04-08 | 1165 | 1225 | 1080 | 1080 | 3663600 | 1080 |
2020-04-07 | 1266 | 1267 | 1151 | 1181 | 3982700 | 1181 |
2020-04-06 | 1277 | 1314 | 1207 | 1273 | 6430100 | 1273 |
2020-04-03 | 1370 | 1419 | 1111 | 1187 | 11818500 | 1187 |
2020-04-02 | 1388 | 1445 | 1280 | 1297 | 10164400 | 1297 |
2020-04-01 | 1225 | 1483 | 1165 | 1440 | 22051700 | 1440 |
2020-03-31 | 1233 | 1276 | 1090 | 1191 | 13454000 | 1191 |
2020-03-30 | 1001 | 1083 | 988 | 1083 | 7807900 | 1083 |
2020-03-27 | 930 | 1048 | 888 | 933 | 14066200 | 933 |
2020-03-26 | 800 | 920 | 800 | 900 | 10072200 | 900 |
2020-03-25 | 792 | 795 | 764 | 770 | 2031900 | 770 |
2020-03-24 | 775 | 805 | 743 | 762 | 3786600 | 762 |
2020-03-23 | 743 | 763 | 719 | 738 | 2251900 | 738 |
2020-03-19 | 825 | 842 | 704 | 728 | 4666300 | 728 |
2020-03-18 | 941 | 955 | 742 | 780 | 8640300 | 780 |
2020-03-17 | 750 | 884 | 745 | 862 | 9809900 | 862 |
2020-03-16 | 705 | 755 | 691 | 755 | 3435100 | 755 |
2020-03-13 | 652 | 718 | 640 | 655 | 4418200 | 655 |
2020-03-12 | 765 | 803 | 695 | 703 | 8683600 | 703 |
2020-03-11 | 736 | 819 | 707 | 736 | 11472500 | 736 |
2020-03-10 | 659 | 749 | 623 | 730 | 6906400 | 730 |
2020-03-09 | 697 | 771 | 661 | 669 | 5961700 | 669 |
2020-03-06 | 810 | 825 | 724 | 727 | 5902600 | 727 |
2020-03-05 | 879 | 900 | 807 | 813 | 7621200 | 813 |
2020-03-04 | 790 | 900 | 758 | 842 | 17111000 | 842 |
2020-03-03 | 727 | 790 | 682 | 790 | 10720300 | 790 |
2020-03-02 | 700 | 742 | 674 | 690 | 6452400 | 690 |
2020-02-28 | 832 | 845 | 652 | 700 | 13467600 | 700 |
2020-02-27 | 871 | 908 | 770 | 772 | 12622000 | 772 |
2020-02-26 | 961 | 1049 | 781 | 841 | 33106500 | 841 |
2020-02-25 | 915 | 916 | 882 | 916 | 4029800 | 916 |
2020-02-21 | 696 | 766 | 672 | 766 | 18676700 | 766 |
2020-02-20 | 585 | 666 | 577 | 666 | 21148500 | 666 |
2020-02-19 | 557 | 586 | 533 | 566 | 9876800 | 566 |
2020-02-18 | 636 | 645 | 510 | 519 | 7550000 | 519 |
2020-02-17 | 544 | 604 | 524 | 580 | 4794900 | 580 |
2020-02-14 | 563 | 565 | 495 | 504 | 1407500 | 504 |
2020-02-13 | 615 | 615 | 575 | 575 | 875700 | 575 |
2020-02-12 | 663 | 684 | 663 | 675 | 536800 | 675 |
2020-02-10 | 635 | 649 | 631 | 643 | 190200 | 643 |
2020-02-07 | 625 | 642 | 623 | 638 | 272100 | 638 |
2020-02-06 | 654 | 660 | 618 | 628 | 381900 | 628 |
2020-02-05 | 664 | 664 | 631 | 657 | 369200 | 657 |
2020-02-04 | 702 | 704 | 654 | 669 | 338100 | 669 |
2020-02-03 | 690 | 716 | 677 | 697 | 517700 | 697 |
2020-01-31 | 674 | 718 | 674 | 701 | 652500 | 701 |
2020-01-30 | 652 | 697 | 639 | 672 | 925100 | 672 |
2020-01-29 | 670 | 687 | 636 | 642 | 352000 | 642 |
2020-01-28 | 622 | 670 | 611 | 660 | 472300 | 660 |
2020-01-27 | 620 | 639 | 605 | 631 | 306400 | 631 |
2020-01-24 | 616 | 622 | 603 | 620 | 205600 | 620 |
2020-01-23 | 615 | 638 | 608 | 610 | 248300 | 610 |
2020-01-22 | 610 | 629 | 606 | 617 | 242200 | 617 |
2020-01-21 | 594 | 615 | 594 | 612 | 277200 | 612 |
2020-01-20 | 600 | 600 | 587 | 598 | 225000 | 598 |
2020-01-17 | 592 | 608 | 584 | 607 | 363000 | 607 |
2020-01-16 | 610 | 618 | 591 | 591 | 549300 | 591 |
2020-01-15 | 647 | 647 | 609 | 618 | 841300 | 618 |
2020-01-14 | 688 | 690 | 642 | 654 | 552900 | 654 |
2020-01-10 | 720 | 722 | 696 | 701 | 336000 | 701 |
2020-01-09 | 718 | 742 | 716 | 728 | 370700 | 728 |
2020-01-08 | 730 | 736 | 691 | 711 | 559700 | 711 |
2020-01-07 | 698 | 743 | 696 | 741 | 777300 | 741 |
2020-01-06 | 654 | 693 | 650 | 683 | 395500 | 683 |
2019-12-30 | 661 | 672 | 646 | 655 | 269100 | 655 |
2019-12-27 | 650 | 671 | 639 | 670 | 413100 | 670 |
2019-12-26 | 652 | 670 | 642 | 653 | 329900 | 653 |
2019-12-25 | 676 | 677 | 650 | 652 | 380300 | 652 |
2019-12-24 | 651 | 657 | 638 | 653 | 272500 | 653 |
2019-12-23 | 652 | 659 | 640 | 643 | 362400 | 643 |
2019-12-20 | 605 | 654 | 605 | 646 | 931400 | 646 |
2019-12-19 | 598 | 604 | 588 | 599 | 122000 | 599 |
2019-12-18 | 607 | 611 | 592 | 601 | 144700 | 601 |
2019-12-17 | 591 | 608 | 590 | 602 | 213600 | 602 |
2019-12-16 | 582 | 600 | 577 | 590 | 194100 | 590 |
2019-12-13 | 595 | 595 | 574 | 576 | 109200 | 576 |
2019-12-12 | 582 | 584 | 565 | 581 | 136000 | 581 |
2019-12-11 | 583 | 598 | 577 | 577 | 139900 | 577 |
2019-12-10 | 561 | 580 | 561 | 578 | 119100 | 578 |
2019-12-09 | 573 | 574 | 556 | 566 | 186100 | 566 |
2019-12-06 | 572 | 580 | 556 | 570 | 205800 | 570 |
2019-12-05 | 592 | 601 | 568 | 574 | 335000 | 574 |
2019-12-04 | 558 | 597 | 555 | 586 | 444700 | 586 |
2019-12-03 | 540 | 560 | 538 | 558 | 154600 | 558 |
2019-12-02 | 543 | 549 | 532 | 547 | 153900 | 547 |
2019-11-29 | 533 | 544 | 527 | 542 | 80000 | 542 |
2019-11-28 | 538 | 538 | 525 | 529 | 63900 | 529 |
2019-11-27 | 538 | 545 | 531 | 536 | 71300 | 536 |
2019-11-26 | 540 | 550 | 530 | 534 | 114900 | 534 |
2019-11-25 | 532 | 543 | 526 | 540 | 94100 | 540 |
2019-11-22 | 524 | 544 | 521 | 531 | 170500 | 531 |
2019-11-21 | 535 | 535 | 512 | 523 | 230000 | 523 |
2019-11-20 | 520 | 557 | 511 | 544 | 294900 | 544 |
2019-11-19 | 519 | 523 | 515 | 520 | 102300 | 520 |
2019-11-18 | 502 | 539 | 501 | 520 | 432000 | 520 |
2019-11-15 | 456 | 512 | 447 | 506 | 394600 | 506 |
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。