1459 楽天 ETF-日経ダブルインバース指数連動型 個別株価データ

東証ETF(ETF)
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 |
---|---|---|---|---|---|---|
2021-03-03 | 1662 | 1683 | 1652 | 1657 | 1873472 | 1657 |
2021-02-26 | 1659 | 1721 | 1657 | 1720 | 4573278 | 1720 |
2021-02-24 | 1620 | 1654 | 1610 | 1654 | 1771597 | 1654 |
2021-02-12 | 1662 | 1690 | 1660 | 1679 | 1449263 | 1679 |
2021-02-03 | 1810 | 1818 | 1783 | 1788 | 2486976 | 1788 |
2021-02-02 | 1838 | 1860 | 1822 | 1824 | 1795261 | 1824 |
2021-02-01 | 1924 | 1927 | 1858 | 1861 | 4082885 | 1861 |
2021-01-29 | 1835 | 1923 | 1830 | 1921 | 3908269 | 1921 |
2021-01-28 | 1874 | 1875 | 1830 | 1853 | 1722660 | 1853 |
2021-01-27 | 1790 | 1808 | 1781 | 1794 | 1049242 | 1794 |
2021-01-26 | 1787 | 1811 | 1783 | 1807 | 1002944 | 1807 |
2021-01-25 | 1787 | 1806 | 1775 | 1776 | 1137727 | 1776 |
2021-01-22 | 1804 | 1811 | 1789 | 1797 | 2330259 | 1797 |
2021-01-21 | 1785 | 1793 | 1770 | 1783 | 1714589 | 1783 |
2021-01-20 | 1776 | 1828 | 1774 | 1813 | 2469846 | 1813 |
2021-01-19 | 1827 | 1830 | 1786 | 1799 | 2141723 | 1799 |
2021-01-18 | 1857 | 1868 | 1836 | 1849 | 1790336 | 1849 |
2021-01-14 | 1827 | 1831 | 1757 | 1798 | 5940324 | 1798 |
2021-01-12 | 1875 | 1890 | 1847 | 1860 | 8178472 | 1860 |
2021-01-08 | 1922 | 1933 | 1871 | 1873 | 9554539 | 1873 |
2021-01-07 | 1977 | 1977 | 1942 | 1962 | 7077854 | 1962 |
2021-01-06 | 2019 | 2034 | 2005 | 2025 | 1269778 | 2025 |
2021-01-05 | 2017 | 2023 | 1994 | 2011 | 3209463 | 2011 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2021-01-04 | 1946 | 2028 | 1944 | 1997 | 3488278 | 1997 |
2020-12-30 | 1948 | 1984 | 1947 | 1965 | 3519364 | 1965 |
2020-12-28 | 2092 | 2098 | 2068 | 2068 | 3107884 | 2068 |
2020-12-25 | 2097 | 2102 | 2092 | 2095 | 613841 | 2095 |
2020-12-24 | 2099 | 2109 | 2084 | 2100 | 3300080 | 2100 |
2020-12-22 | 2114 | 2146 | 2102 | 2138 | 1300785 | 2138 |
2020-12-21 | 2074 | 2121 | 2064 | 2092 | 1460460 | 2092 |
2020-12-18 | 2085 | 2092 | 2076 | 2085 | 845909 | 2085 |
2020-12-17 | 2082 | 2097 | 2073 | 2076 | 1510891 | 2076 |
2020-12-16 | 2076 | 2092 | 2068 | 2086 | 1651255 | 2086 |
2020-12-15 | 2101 | 2111 | 2090 | 2097 | 3072287 | 2097 |
2020-12-14 | 2097 | 2097 | 2069 | 2088 | 3670480 | 2088 |
2020-12-11 | 2090 | 2120 | 2077 | 2103 | 2356971 | 2103 |
2020-12-10 | 2098 | 2106 | 2074 | 2085 | 2418559 | 2085 |
2020-12-09 | 2123 | 2123 | 2078 | 2079 | 5413498 | 2079 |
2020-12-08 | 2147 | 2158 | 2124 | 2133 | 942243 | 2133 |
2020-12-07 | 2070 | 2129 | 2068 | 2119 | 977563 | 2119 |
2020-12-04 | 2096 | 2106 | 2082 | 2087 | 730309 | 2087 |
2020-12-03 | 2088 | 2095 | 2071 | 2080 | 1110529 | 2080 |
2020-12-02 | 2071 | 2101 | 2069 | 2084 | 754884 | 2084 |
2020-12-01 | 2111 | 2111 | 2074 | 2082 | 1137175 | 2082 |
2020-11-30 | 2074 | 2147 | 2072 | 2137 | 1243786 | 2137 |
2020-11-27 | 2133 | 2145 | 2104 | 2108 | 1457548 | 2108 |
2020-11-26 | 2170 | 2172 | 2122 | 2124 | 1134086 | 2124 |
2020-11-25 | 2124 | 2172 | 2095 | 2168 | 2011864 | 2168 |
2020-11-24 | 2221 | 2224 | 2170 | 2187 | 3413294 | 2187 |
2020-11-20 | 2315 | 2322 | 2297 | 2302 | 1453989 | 2302 |
2020-11-19 | 2285 | 2312 | 2280 | 2288 | 1348021 | 2288 |
2020-11-18 | 2242 | 2280 | 2239 | 2265 | 1549657 | 2265 |
2020-11-17 | 2204 | 2245 | 2204 | 2220 | 3116355 | 2220 |
2020-11-16 | 2278 | 2283 | 2234 | 2236 | 1385382 | 2236 |
2020-11-13 | 2332 | 2367 | 2322 | 2336 | 3357584 | 2336 |
2020-11-12 | 2325 | 2349 | 2298 | 2312 | 2226083 | 2312 |
2020-11-11 | 2370 | 2382 | 2332 | 2339 | 5334139 | 2339 |
2020-11-10 | 2362 | 2445 | 2353 | 2429 | 2897881 | 2429 |
2020-11-09 | 2500 | 2505 | 2416 | 2438 | 2263433 | 2438 |
2020-11-06 | 2592 | 2603 | 2538 | 2547 | 2526686 | 2547 |
2020-11-05 | 2645 | 2654 | 2581 | 2590 | 2915216 | 2590 |
2020-11-04 | 2694 | 2731 | 2665 | 2685 | 3236207 | 2685 |
2020-11-02 | 2840 | 2840 | 2773 | 2786 | 1310401 | 2786 |
2020-10-30 | 2796 | 2878 | 2793 | 2864 | 1557985 | 2864 |
2020-10-29 | 2820 | 2822 | 2777 | 2792 | 1084016 | 2792 |
2020-10-28 | 2777 | 2785 | 2759 | 2764 | 719468 | 2764 |
2020-10-27 | 2772 | 2809 | 2751 | 2751 | 1158994 | 2751 |
2020-10-26 | 2742 | 2753 | 2732 | 2749 | 815172 | 2749 |
2020-10-23 | 2737 | 2756 | 2730 | 2738 | 966900 | 2738 |
2020-10-22 | 2739 | 2761 | 2736 | 2752 | 2032028 | 2752 |
2020-10-21 | 2723 | 2724 | 2704 | 2718 | 1841112 | 2718 |
2020-10-20 | 2727 | 2743 | 2709 | 2734 | 2029658 | 2734 |
2020-10-19 | 2738 | 2738 | 2703 | 2709 | 2377524 | 2709 |
2020-10-16 | 2750 | 2778 | 2742 | 2768 | 1168852 | 2768 |
2020-10-15 | 2738 | 2759 | 2731 | 2747 | 2094748 | 2747 |
2020-10-14 | 2741 | 2747 | 2714 | 2720 | 2797050 | 2720 |
2020-10-13 | 2715 | 2753 | 2714 | 2729 | 1742002 | 2729 |
2020-10-12 | 2732 | 2749 | 2731 | 2735 | 1603751 | 2735 |
2020-10-09 | 2701 | 2740 | 2699 | 2726 | 2450087 | 2726 |
2020-10-08 | 2753 | 2758 | 2704 | 2720 | 2676449 | 2720 |
2020-10-07 | 2804 | 2805 | 2769 | 2774 | 749662 | 2774 |
2020-10-06 | 2774 | 2793 | 2768 | 2771 | 1022605 | 2771 |
2020-10-05 | 2804 | 2805 | 2782 | 2800 | 800195 | 2800 |
2020-10-02 | 2798 | 2884 | 2788 | 2868 | 2370318 | 2868 |
2020-09-30 | 2761 | 2835 | 2751 | 2831 | 1439542 | 2831 |
2020-09-29 | 2780 | 2795 | 2730 | 2748 | 1258525 | 2748 |
2020-09-28 | 2823 | 2841 | 2793 | 2799 | 1192966 | 2799 |
2020-09-25 | 2859 | 2876 | 2846 | 2863 | 1620173 | 2863 |
2020-09-24 | 2873 | 2908 | 2859 | 2894 | 1620698 | 2894 |
2020-09-23 | 2859 | 2878 | 2827 | 2831 | 2498880 | 2831 |
2020-09-18 | 2838 | 2846 | 2819 | 2829 | 1880665 | 2829 |
2020-09-17 | 2816 | 2852 | 2812 | 2840 | 1330405 | 2840 |
2020-09-16 | 2813 | 2822 | 2798 | 2805 | 1013928 | 2805 |
2020-09-15 | 2807 | 2831 | 2802 | 2810 | 688902 | 2810 |
2020-09-14 | 2793 | 2795 | 2779 | 2787 | 869336 | 2787 |
2020-09-11 | 2875 | 2878 | 2820 | 2825 | 1187024 | 2825 |
2020-09-10 | 2870 | 2889 | 2861 | 2864 | 1025765 | 2864 |
2020-09-09 | 2932 | 2954 | 2910 | 2916 | 1579410 | 2916 |
2020-09-08 | 2873 | 2892 | 2856 | 2856 | 689064 | 2856 |
2020-09-07 | 2892 | 2903 | 2871 | 2903 | 837303 | 2903 |
2020-09-04 | 2898 | 2899 | 2861 | 2879 | 1495972 | 2879 |
2020-09-03 | 2794 | 2823 | 2786 | 2816 | 1402186 | 2816 |
2020-09-02 | 2858 | 2886 | 2857 | 2867 | 737394 | 2867 |
2020-09-01 | 2906 | 2916 | 2875 | 2892 | 902268 | 2892 |
2020-08-31 | 2881 | 2891 | 2841 | 2888 | 1368735 | 2888 |
2020-08-28 | 2869 | 3035 | 2837 | 2956 | 2490774 | 2956 |
2020-08-27 | 2852 | 2890 | 2845 | 2882 | 666985 | 2882 |
2020-08-26 | 2868 | 2882 | 2846 | 2865 | 790560 | 2865 |
2020-08-25 | 2869 | 2876 | 2826 | 2861 | 1284390 | 2861 |
2020-08-24 | 2956 | 2973 | 2933 | 2940 | 746431 | 2940 |
2020-08-21 | 2930 | 2957 | 2900 | 2952 | 872662 | 2952 |
2020-08-20 | 2934 | 2975 | 2918 | 2968 | 1150861 | 2968 |
2020-08-19 | 2938 | 2948 | 2899 | 2906 | 955383 | 2906 |
2020-08-18 | 2911 | 2952 | 2906 | 2923 | 1005785 | 2923 |
2020-08-17 | 2893 | 2922 | 2875 | 2908 | 1023021 | 2908 |
2020-08-14 | 2855 | 2883 | 2855 | 2868 | 1194685 | 2868 |
2020-08-13 | 2894 | 2904 | 2861 | 2875 | 3197300 | 2875 |
2020-08-12 | 3010 | 3030 | 2976 | 2984 | 5624921 | 2984 |
2020-08-11 | 3065 | 3075 | 3005 | 3010 | 1149147 | 3010 |
2020-08-07 | 3100 | 3160 | 3095 | 3125 | 928492 | 3125 |
2020-08-06 | 3080 | 3120 | 3055 | 3100 | 751569 | 3100 |
2020-08-05 | 3085 | 3120 | 3065 | 3075 | 562543 | 3075 |
2020-08-04 | 3110 | 3110 | 3050 | 3060 | 983414 | 3060 |
2020-08-03 | 3230 | 3255 | 3160 | 3175 | 1134407 | 3175 |
2020-07-31 | 3155 | 3315 | 3145 | 3310 | 2385958 | 3310 |
2020-07-30 | 3085 | 3140 | 3085 | 3140 | 937087 | 3140 |
2020-07-29 | 3080 | 3130 | 3075 | 3125 | 1355627 | 3125 |
2020-07-28 | 3035 | 3060 | 3000 | 3050 | 790901 | 3050 |
2020-07-27 | 3110 | 3115 | 3030 | 3035 | 857991 | 3035 |
2020-07-22 | 3010 | 3030 | 2998 | 3020 | 755085 | 3020 |
2020-07-21 | 3015 | 3015 | 2981 | 2990 | 2407921 | 2990 |
2020-07-20 | 3020 | 3075 | 3015 | 3040 | 953611 | 3040 |
2020-07-17 | 3015 | 3060 | 3000 | 3040 | 859152 | 3040 |
2020-07-16 | 2985 | 3035 | 2983 | 3020 | 2526930 | 3020 |
2020-07-15 | 3010 | 3015 | 2975 | 2981 | 3481194 | 2981 |
2020-07-14 | 3070 | 3090 | 3050 | 3075 | 879247 | 3075 |
2020-07-13 | 3075 | 3090 | 3025 | 3035 | 985715 | 3035 |
2020-07-10 | 3090 | 3155 | 3080 | 3155 | 1013326 | 3155 |
2020-07-09 | 3095 | 3115 | 3050 | 3090 | 920775 | 3090 |
2020-07-08 | 3115 | 3125 | 3060 | 3125 | 780672 | 3125 |
2020-07-07 | 3065 | 3100 | 3040 | 3075 | 1177805 | 3075 |
2020-07-06 | 3165 | 3165 | 3040 | 3055 | 1151897 | 3055 |
2020-07-03 | 3175 | 3210 | 3160 | 3175 | 1089501 | 3175 |
2020-07-02 | 3205 | 3235 | 3175 | 3220 | 931060 | 3220 |
2020-07-01 | 3155 | 3245 | 3150 | 3220 | 1071064 | 3220 |
2020-06-30 | 3140 | 3180 | 3125 | 3180 | 1026845 | 3180 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 3190 | 3265 | 3175 | 3255 | 1157184 | 3255 |
2020-06-26 | 3130 | 3155 | 3100 | 3120 | 842848 | 3120 |
2020-06-25 | 3185 | 3220 | 3145 | 3190 | 1212651 | 3190 |
2020-06-24 | 3110 | 3130 | 3075 | 3115 | 790041 | 3115 |
2020-06-23 | 3080 | 3200 | 3070 | 3110 | 1246619 | 3110 |
2020-06-22 | 3175 | 3185 | 3105 | 3140 | 865042 | 3140 |
2020-06-19 | 3120 | 3175 | 3115 | 3135 | 1068172 | 3135 |
2020-06-18 | 3165 | 3240 | 3150 | 3165 | 1805779 | 3165 |
2020-06-17 | 3125 | 3190 | 3120 | 3140 | 1095653 | 3140 |
2020-06-16 | 3240 | 3275 | 3085 | 3105 | 2696507 | 3105 |
2020-06-15 | 3280 | 3455 | 3240 | 3450 | 2487221 | 3450 |
2020-06-12 | 3360 | 3380 | 3205 | 3230 | 2904411 | 3230 |
2020-06-11 | 3095 | 3185 | 3055 | 3185 | 1487732 | 3185 |
2020-06-10 | 3060 | 3065 | 2993 | 3005 | 1026026 | 3005 |
2020-06-09 | 3000 | 3055 | 2988 | 3010 | 872977 | 3010 |
2020-06-08 | 3010 | 3030 | 2993 | 2999 | 1298902 | 2999 |
2020-06-05 | 3140 | 3160 | 3075 | 3080 | 914353 | 3080 |
2020-06-04 | 3075 | 3175 | 3065 | 3120 | 1287312 | 3120 |
2020-06-03 | 3100 | 3190 | 3085 | 3145 | 1315280 | 3145 |
2020-06-02 | 3275 | 3295 | 3205 | 3225 | 995734 | 3225 |
2020-06-01 | 3350 | 3355 | 3275 | 3305 | 1265803 | 3305 |
2020-05-29 | 3400 | 3420 | 3340 | 3365 | 1502633 | 3365 |
2020-05-28 | 3445 | 3470 | 3355 | 3360 | 1903856 | 3360 |
2020-05-27 | 3580 | 3615 | 3505 | 3515 | 1265087 | 3515 |
2020-05-26 | 3695 | 3695 | 3550 | 3570 | 1384848 | 3570 |
2020-05-25 | 3785 | 3830 | 3765 | 3765 | 738959 | 3765 |
2020-05-22 | 3835 | 3920 | 3815 | 3895 | 807294 | 3895 |
2020-05-21 | 3780 | 3860 | 3765 | 3830 | 750743 | 3830 |
2020-05-20 | 3885 | 3885 | 3790 | 3820 | 786152 | 3820 |
2020-05-19 | 3805 | 3885 | 3795 | 3870 | 886552 | 3870 |
2020-05-18 | 4010 | 4060 | 3980 | 4000 | 595626 | 4000 |
2020-05-15 | 3985 | 4135 | 3980 | 4045 | 932788 | 4045 |
2020-05-14 | 4025 | 4110 | 3995 | 4110 | 861643 | 4110 |
2020-05-13 | 4035 | 4055 | 3940 | 3970 | 770880 | 3970 |
2020-05-12 | 3910 | 3960 | 3895 | 3920 | 635974 | 3920 |
2020-05-11 | 3950 | 3955 | 3865 | 3925 | 950404 | 3925 |
2020-05-08 | 4100 | 4130 | 4010 | 4020 | 926219 | 4020 |
2020-05-07 | 4305 | 4325 | 4195 | 4230 | 584005 | 4230 |
2020-05-01 | 4140 | 4275 | 4115 | 4235 | 1205252 | 4235 |
2020-04-30 | 3965 | 4015 | 3940 | 4015 | 1056549 | 4015 |
2020-04-28 | 4180 | 4250 | 4160 | 4190 | 775814 | 4190 |
2020-04-27 | 4330 | 4340 | 4175 | 4200 | 1178717 | 4200 |
2020-04-24 | 4405 | 4470 | 4385 | 4430 | 733290 | 4430 |
2020-04-23 | 4430 | 4455 | 4355 | 4360 | 760697 | 4360 |
2020-04-22 | 4505 | 4630 | 4495 | 4500 | 1497028 | 4500 |
2020-04-21 | 4350 | 4470 | 4315 | 4435 | 1214436 | 4435 |
2020-04-20 | 4270 | 4295 | 4210 | 4265 | 771223 | 4265 |
2020-04-17 | 4290 | 4290 | 4145 | 4165 | 1464873 | 4165 |
2020-04-16 | 4450 | 4500 | 4405 | 4440 | 1312633 | 4440 |
2020-04-15 | 4330 | 4370 | 4275 | 4320 | 952440 | 4320 |
2020-04-14 | 4520 | 4540 | 4250 | 4300 | 1477544 | 4300 |
2020-04-13 | 4445 | 4585 | 4420 | 4585 | 934070 | 4585 |
2020-04-10 | 4375 | 4480 | 4360 | 4375 | 754608 | 4375 |
2020-04-09 | 4435 | 4535 | 4410 | 4445 | 1294223 | 4445 |
2020-04-08 | 4600 | 4745 | 4395 | 4440 | 1525333 | 4440 |
2020-04-07 | 4540 | 4860 | 4535 | 4640 | 1365913 | 4640 |
2020-04-06 | 5310 | 5330 | 4785 | 4820 | 1885230 | 4820 |
2020-04-03 | 5240 | 5420 | 5160 | 5310 | 1063964 | 5310 |
2020-04-02 | 5270 | 5390 | 5120 | 5320 | 1371642 | 5320 |
2020-04-01 | 4905 | 5280 | 4810 | 5180 | 1310457 | 5180 |
2020-03-31 | 4630 | 4805 | 4535 | 4805 | 1096021 | 4805 |
2020-03-30 | 4915 | 4930 | 4700 | 4700 | 1296889 | 4700 |
2020-03-27 | 4650 | 4910 | 4615 | 4780 | 1693412 | 4780 |
2020-03-26 | 4855 | 5080 | 4775 | 4975 | 1468438 | 4975 |
2020-03-25 | 4840 | 4995 | 4550 | 4575 | 1591414 | 4575 |
2020-03-24 | 5790 | 5900 | 5470 | 5480 | 1606434 | 5480 |
2020-03-23 | 6680 | 6740 | 6270 | 6420 | 1508412 | 6420 |
2020-03-19 | 6220 | 6830 | 6200 | 6650 | 2298297 | 6650 |
2020-03-18 | 6250 | 6550 | 6000 | 6520 | 1511530 | 6520 |
2020-03-17 | 6770 | 6780 | 5900 | 6350 | 2206977 | 6350 |
2020-03-16 | 5860 | 6380 | 5700 | 6370 | 1792709 | 6370 |
2020-03-13 | 6130 | 6360 | 5580 | 6030 | 2267830 | 6030 |
2020-03-12 | 5110 | 5470 | 5040 | 5360 | 2426311 | 5360 |
2020-03-11 | 4780 | 4925 | 4640 | 4915 | 1725328 | 4915 |
2020-03-10 | 4915 | 5200 | 4640 | 4710 | 3271809 | 4710 |
2020-03-09 | 4775 | 4905 | 4710 | 4835 | 2285229 | 4835 |
2020-03-06 | 4260 | 4420 | 4240 | 4370 | 2166137 | 4370 |
2020-03-05 | 4125 | 4185 | 4120 | 4135 | 1060845 | 4135 |
2020-03-04 | 4310 | 4330 | 4175 | 4230 | 1299366 | 4230 |
2020-03-03 | 3995 | 4240 | 3980 | 4240 | 1778753 | 4240 |
2020-03-02 | 4335 | 4350 | 4035 | 4135 | 2713418 | 4135 |
2020-02-28 | 4135 | 4305 | 4125 | 4265 | 2568113 | 4265 |
2020-02-27 | 3830 | 3965 | 3820 | 3930 | 1870214 | 3930 |
2020-02-26 | 3780 | 3870 | 3760 | 3775 | 1610805 | 3775 |
2020-02-25 | 3755 | 3765 | 3670 | 3710 | 1336445 | 3710 |
2020-02-21 | 3470 | 3485 | 3420 | 3480 | 578935 | 3480 |
2020-02-20 | 3380 | 3470 | 3355 | 3455 | 890600 | 3455 |
2020-02-19 | 3500 | 3525 | 3455 | 3480 | 521858 | 3480 |
2020-02-18 | 3480 | 3560 | 3475 | 3545 | 703954 | 3545 |
2020-02-17 | 3450 | 3500 | 3430 | 3440 | 496707 | 3440 |
2020-02-14 | 3395 | 3420 | 3380 | 3405 | 476883 | 3405 |
2020-02-13 | 3345 | 3370 | 3335 | 3365 | 406294 | 3365 |
2020-02-12 | 3350 | 3390 | 3345 | 3345 | 294689 | 3345 |
2020-02-10 | 3415 | 3420 | 3365 | 3395 | 481939 | 3395 |
2020-02-07 | 3325 | 3380 | 3320 | 3355 | 369205 | 3355 |
2020-02-06 | 3410 | 3420 | 3310 | 3345 | 882522 | 3345 |
2020-02-05 | 3510 | 3545 | 3485 | 3510 | 590546 | 3510 |
2020-02-04 | 3655 | 3665 | 3580 | 3595 | 595531 | 3595 |
2020-02-03 | 3685 | 3690 | 3610 | 3625 | 898851 | 3625 |
2020-01-31 | 3570 | 3575 | 3485 | 3555 | 834742 | 3555 |
2020-01-30 | 3540 | 3655 | 3525 | 3635 | 763937 | 3635 |
2020-01-29 | 3525 | 3560 | 3505 | 3510 | 397459 | 3510 |
2020-01-28 | 3580 | 3590 | 3545 | 3550 | 570250 | 3550 |
2020-01-27 | 3525 | 3530 | 3480 | 3525 | 602239 | 3525 |
2020-01-24 | 3375 | 3405 | 3370 | 3385 | 323528 | 3385 |
2020-01-23 | 3380 | 3400 | 3355 | 3395 | 371999 | 3395 |
2020-01-22 | 3385 | 3385 | 3320 | 3330 | 419206 | 3330 |
2020-01-21 | 3315 | 3380 | 3315 | 3375 | 294762 | 3375 |
2020-01-20 | 3315 | 3320 | 3305 | 3315 | 115870 | 3315 |
2020-01-17 | 3310 | 3335 | 3300 | 3320 | 244885 | 3320 |
2020-01-16 | 3345 | 3365 | 3340 | 3350 | 145201 | 3350 |
2020-01-15 | 3360 | 3370 | 3335 | 3360 | 189382 | 3360 |
2020-01-14 | 3340 | 3350 | 3320 | 3335 | 308276 | 3335 |
2020-01-10 | 3395 | 3410 | 3360 | 3375 | 335090 | 3375 |
2020-01-09 | 3465 | 3470 | 3400 | 3415 | 542030 | 3415 |
2020-01-08 | 3580 | 3655 | 3545 | 3575 | 954812 | 3575 |
2020-01-07 | 3545 | 3555 | 3465 | 3475 | 352481 | 3475 |
2020-01-06 | 3575 | 3600 | 3560 | 3590 | 491153 | 3590 |
2019-12-30 | 3415 | 3450 | 3415 | 3440 | 366034 | 3440 |
2019-12-27 | 3370 | 3400 | 3365 | 3390 | 222356 | 3390 |
2019-12-26 | 3430 | 3430 | 3380 | 3390 | 234572 | 3390 |
2019-12-25 | 3420 | 3425 | 3410 | 3420 | 84625 | 3420 |
2019-12-24 | 3410 | 3425 | 3410 | 3410 | 149948 | 3410 |
2019-12-23 | 3390 | 3420 | 3390 | 3420 | 226897 | 3420 |
2019-12-20 | 3390 | 3440 | 3390 | 3415 | 353186 | 3415 |
2019-12-19 | 3395 | 3415 | 3380 | 3400 | 287269 | 3400 |
2019-12-18 | 3355 | 3390 | 3350 | 3380 | 304425 | 3380 |
2019-12-17 | 3345 | 3370 | 3335 | 3345 | 194314 | 3345 |
2019-12-16 | 3375 | 3380 | 3355 | 3370 | 246946 | 3370 |
2019-12-13 | 3405 | 3415 | 3350 | 3355 | 826364 | 3355 |
2019-12-12 | 3540 | 3560 | 3525 | 3535 | 201808 | 3535 |
2019-12-11 | 3545 | 3570 | 3535 | 3555 | 141392 | 3555 |
2019-12-10 | 3555 | 3570 | 3535 | 3540 | 258705 | 3540 |
2019-12-09 | 3500 | 3560 | 3500 | 3540 | 272839 | 3540 |
2019-12-06 | 3560 | 3570 | 3545 | 3565 | 204665 | 3565 |
2019-12-05 | 3580 | 3595 | 3560 | 3575 | 302369 | 3575 |
2019-12-04 | 3630 | 3665 | 3620 | 3640 | 434119 | 3640 |
2019-12-03 | 3610 | 3620 | 3555 | 3560 | 389158 | 3560 |
2019-12-02 | 3565 | 3565 | 3505 | 3510 | 437371 | 3510 |
2019-11-29 | 3535 | 3595 | 3525 | 3585 | 317458 | 3585 |
2019-11-28 | 3535 | 3565 | 3525 | 3550 | 234253 | 3550 |
2019-11-27 | 3540 | 3555 | 3520 | 3535 | 173872 | 3535 |
2019-11-26 | 3540 | 3575 | 3490 | 3565 | 360681 | 3565 |
2019-11-25 | 3585 | 3605 | 3570 | 3590 | 213340 | 3590 |
2019-11-22 | 3675 | 3675 | 3615 | 3640 | 354483 | 3640 |
2019-11-21 | 3665 | 3770 | 3650 | 3675 | 877325 | 3675 |
2019-11-20 | 3630 | 3655 | 3585 | 3635 | 427879 | 3635 |
2019-11-19 | 3570 | 3610 | 3560 | 3590 | 244665 | 3590 |
2019-11-18 | 3585 | 3600 | 3550 | 3555 | 297366 | 3555 |
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。