2018年
11月
01日
木
DATE |
2018/10/01 |
2018/10/02 |
2018/10/03 |
2018/10/04 |
2018/10/05 |
2018/10/08 |
2018/10/09 |
2018/10/10 |
2018/10/11 |
2018/10/12 |
2018/10/15 |
2018/10/16 |
2018/10/17 |
2018/10/18 |
2018/10/19 |
2018/10/22 |
2018/10/23 |
2018/10/24 |
2018/10/25 |
2018/10/26 |
2018/10/29 |
2018/10/30 |
2018/10/31 |
OPEN(ASK) |
113.71 |
113.92 |
113.64 |
114.53 |
113.90 |
113.75 |
113.22 |
112.95 |
112.27 |
112.16 |
112.15 |
111.76 |
112.25 |
112.64 |
112.20 |
112.54 |
112.82 |
112.44 |
112.25 |
112.42 |
111.90 |
112.37 |
113.11 |
仲値(SMBC) |
113.80 |
113.96 |
113.60 |
114.51 |
113.96 |
公示無 |
113.12 |
113.04 |
112.14 |
112.13 |
112.22 |
111.87 |
112.34 |
112.65 |
112.23 |
112.46 |
112.76 |
112.47 |
112.04 |
112.37 |
111.94 |
112.35 |
113.07 |
CLOSE |
113.95 |
113.64 |
114.46 |
113.92 |
113.67 |
113.17 |
112.98 |
112.33 |
112.08 |
112.17 |
111.77 |
112.29 |
112.63 |
112.17 |
112.50 |
112.81 |
112.42 |
112.16 |
112.45 |
111.83 |
112.31 |
112.96 |
112.92 |
日経225 |
24245.76 |
24270.62 |
24110.96 |
23975.62 |
23783.72 |
休場 |
23469.39 |
23506.04 |
22590.86 |
22694.66 |
22271.30 |
22549.24 |
22841.12 |
22658.16 |
22532.08 |
22614.82 |
22010.78 |
22091.18 |
21268.73 |
21184.60 |
21149.80 |
21457.29 |
21920.46 |
2018年
9月
29日
土
DATE |
2018/09/03 |
2018/09/04 |
2018/09/05 |
2018/09/06 |
2018/09/07 |
2018/09/10 |
2018/09/11 |
2018/09/12 |
2018/09/13 |
2018/09/14 |
2018/09/17 |
2018/09/18 |
2018/09/19 |
2018/09/20 |
2018/09/21 |
2018/09/24 |
2018/09/25 |
2018/09/26 |
2018/09/27 |
2018/09/28 |
OPEN(ASK) |
111.08 |
111.06 |
111.39 |
111.53 |
110.75 |
111.05 |
111.12 |
111.62 |
111.26 |
111.92 |
112.03 |
111.85 |
112.36 |
112.27 |
112.48 |
112.52 |
112.80 |
112.97 |
112.72 |
113.37 |
仲値(SMBC) |
111.15 |
111.09 |
111.46 |
111.47 |
110.51 |
110.93 |
111.16 |
111.61 |
111.23 |
112.07 |
公示無 |
111.69 |
112.29 |
112.36 |
112.53 |
公示無 |
112.81 |
112.99 |
112.75 |
113.46 |
CLOSE |
111.11 |
111.44 |
111.53 |
110.71 |
110.96 |
111.15 |
111.57 |
111.24 |
111.97 |
111.98 |
111.83 |
112.33 |
112.24 |
112.45 |
112.59 |
112.77 |
112.95 |
112.71 |
113.37 |
113.67 |
日経225 |
22707.38 |
22696.90 |
22580.83 |
22487.94 |
22307.06 |
22373.09 |
22664.69 |
22604.61 |
22821.32 |
23094.67 |
休場 |
23420.54 |
23672.52 |
23674.93 |
23869.93 |
休場 |
23940.26 |
24033.79 |
23796.74 |
24120.04 |
2018年
9月
01日
土
DATE |
2018/08/01 |
2018/08/02 |
2018/08/03 |
2018/08/06 |
2018/08/07 |
2018/08/08 |
2018/08/09 |
2018/08/10 |
2018/08/13 |
2018/08/14 |
2018/08/15 |
2018/08/16 |
2018/08/17 |
2018/08/20 |
2018/08/21 |
2018/08/22 |
2018/08/23 |
2018/08/24 |
2018/08/27 |
2018/08/28 |
2018/08/29 |
2018/08/30 |
2018/08/31 |
OPEN(ASK) |
111.84 |
111.73 |
111.65 |
111.23 |
111.40 |
111.38 |
110.99 |
111.08 |
110.51 |
110.68 |
111.15 |
110.73 |
110.90 |
110.53 |
110.07 |
110.31 |
110.55 |
111.28 |
111.30 |
111.08 |
111.19 |
111.67 |
110.98 |
仲値(SMBC) |
111.83 |
111.66 |
111.74 |
111.24 |
111.35 |
111.36 |
110.91 |
111.11 |
110.66 |
110.65 |
111.27 |
110.61 |
111.02 |
110.49 |
109.96 |
110.12 |
110.60 |
111.37 |
111.30 |
111.14 |
111.15 |
111.72 |
111.05 |
CLOSE |
111.60 |
111.65 |
111.28 |
111.40 |
111.38 |
110.95 |
111.09 |
110.91 |
110.68 |
111.18 |
110.69 |
110.89 |
110.57 |
110.04 |
110.38 |
110.58 |
111.21 |
111.24 |
111.08 |
111.18 |
111.67 |
111.03 |
111.13 |
日経225 |
22746.70 |
22512.53 |
22525.18 |
22507.32 |
22662.74 |
22644.31 |
22598.39 |
22298.08 |
21857.43 |
22356.08 |
22204.22 |
22192.04 |
22270.38 |
22199.00 |
22219.73 |
22362.55 |
22410.82 |
22601.77 |
22799.64 |
22813.47 |
22848.22 |
22869.50 |
22865.15 |
2018年
8月
01日
水
DATE |
2018/07/02 |
2018/07/03 |
2018/07/04 |
2018/07/05 |
2018/07/06 |
2018/07/09 |
2018/07/10 |
2018/07/11 |
2018/07/12 |
2018/07/13 |
2018/07/16 |
2018/07/17 |
2018/07/18 |
2018/07/19 |
2018/07/20 |
2018/07/23 |
2018/07/24 |
2018/07/25 |
2018/07/26 |
2018/07/27 |
2018/07/30 |
2018/07/31 |
OPEN(ASK) |
110.67 |
110.89 |
110.59 |
110.49 |
110.63 |
110.42 |
110.84 |
111.00 |
112.01 |
112.54 |
112.32 |
112.29 |
112.87 |
112.87 |
112.46 |
111.41 |
111.34 |
111.20 |
110.97 |
111.22 |
110.96 |
111.04 |
仲値(SMBC) |
110.75 |
110.89 |
110.44 |
110.53 |
110.56 |
110.44 |
110.99 |
110.88 |
112.00 |
112.68 |
公示無 |
112.37 |
113.01 |
112.83 |
112.41 |
111.08 |
111.47 |
111.28 |
110.89 |
111.19 |
110.95 |
111.01 |
CLOSE |
110.86 |
110.59 |
110.49 |
110.64 |
110.41 |
110.82 |
111.27 |
112.02 |
112.52 |
112.33 |
112.26 |
112.85 |
112.86 |
112.41 |
111.47 |
111.36 |
111.22 |
110.95 |
111.22 |
111.01 |
111.09 |
111.78 |
日経225 |
21811.93 |
21785.54 |
21717.04 |
21546.99 |
21788.14 |
22052.18 |
22196.89 |
21932.21 |
22187.96 |
22597.35 |
休場 |
22697.36 |
22794.19 |
22764.68 |
22697.88 |
22396.99 |
22510.48 |
22614.25 |
22586.87 |
22712.75 |
22544.84 |
22553.72 |
2018年
6月
30日
土
DATE |
2018/06/01 |
2018/06/04 |
2018/06/05 |
2018/06/06 |
2018/06/07 |
2018/06/08 |
2018/06/11 |
2018/06/12 |
2018/06/13 |
2018/06/14 |
2018/06/15 |
2018/06/18 |
2018/06/19 |
2018/06/20 |
2018/06/21 |
2018/06/22 |
2018/06/25 |
2018/06/26 |
2018/06/27 |
2018/06/28 |
2018/06/29 |
OPEN(ASK) |
108.81 |
109.48 |
109.81 |
109.78 |
110.18 |
109.70 |
109.34 |
110.03 |
110.37 |
110.34 |
110.63 |
110.67 |
110.54 |
110.06 |
110.35 |
109.98 |
108.90 |
109.77 |
110.05 |
110.26 |
110.49 |
仲値(SMBC) |
108.79 |
109.59 |
109.97 |
109.90 |
110.14 |
109.76 |
109.50 |
110.39 |
110.47 |
110.26 |
110.66 |
110.63 |
110.16 |
110.10 |
110.39 |
109.96 |
109.95 |
109.67 |
110.14 |
110.27 |
110.50 |
CLOSE |
109.51 |
109.81 |
109.79 |
110.19 |
109.73 |
109.48 |
110.03 |
110.34 |
110.35 |
110.67 |
110.60 |
110.53 |
110.05 |
110.38 |
109.98 |
109.98 |
109.75 |
110.05 |
110.23 |
110.51 |
110.62 |
日経225 |
22171.35 |
22475.94 |
22539.54 |
22625.73 |
22823.26 |
22694.50 |
22804.04 |
22878.35 |
22966.38 |
22738.61 |
22851.75 |
22680.33 |
22278.48 |
22555.43 |
22693.04 |
22516.83 |
22338.15 |
22342.00 |
22271.77 |
22270.39 |
22304.51 |
2018年
6月
01日
金
DATE |
2018/05/01 |
2018/05/02 |
2018/05/03 |
2018/05/04 |
2018/05/07 |
2018/05/08 |
2018/05/09 |
2018/05/10 |
2018/05/11 |
2018/05/14 |
2018/05/15 |
2018/05/16 |
2018/05/17 |
2018/05/18 |
2018/05/21 |
2018/05/22 |
2018/05/23 |
2018/05/24 |
2018/05/25 |
2018/05/28 |
2018/05/29 |
2018/05/30 |
2018/05/31 |
OPEN(ASK) |
109.34 |
109.86 |
109.84 |
109.19 |
109.09 |
109.09 |
109.12 |
109.74 |
109.39 |
109.32 |
109.65 |
110.34 |
110.38 |
110.76 |
110.87 |
111.05 |
110.89 |
110.08 |
109.25 |
109.79 |
109.41 |
108.76 |
108.90 |
仲値(SMBC) |
109.35 |
109.90 |
公示無 |
公示無 |
109.17 |
108.96 |
109.05 |
109.86 |
109.50 |
109.34 |
109.75 |
110.32 |
110.39 |
110.89 |
110.91 |
111.01 |
110.75 |
109.94 |
109.37 |
109.63 |
109.41 |
108.43 |
108.73 |
CLOSE |
109.82 |
109.91 |
109.20 |
109.10 |
109.07 |
109.13 |
109.70 |
109.42 |
109.29 |
109.64 |
110.32 |
110.34 |
110.75 |
110.77 |
111.00 |
110.92 |
110.02 |
109.28 |
109.53 |
109.42 |
108.63 |
108.90 |
108.82 |
日経225 |
22508.03 |
22472.78 |
休場 |
休場 |
22467.16 |
22508.69 |
22408.88 |
22497.18 |
22758.48 |
22865.86 |
22818.02 |
22717.23 |
22838.37 |
22930.36 |
23002.37 |
22960.34 |
22689.74 |
22437.01 |
22450.79 |
22481.09 |
22358.43 |
22018.52 |
22201.82 |
2018年
4月
28日
土
DATE |
2018/04/02 |
2018/04/03 |
2018/04/04 |
2018/04/05 |
2018/04/06 |
2018/04/09 |
2018/04/10 |
2018/04/11 |
2018/04/12 |
2018/04/13 |
2018/04/16 |
2018/04/17 |
2018/04/18 |
2018/04/19 |
2018/04/20 |
2018/04/23 |
2018/04/24 |
2018/04/25 |
2018/04/26 |
2018/04/27 |
OPEN(ASK) |
106.27 |
105.89 |
106.61 |
106.77 |
107.38 |
106.92 |
106.77 |
107.20 |
106.79 |
107.31 |
107.48 |
107.11 |
107.00 |
107.23 |
107.36 |
107.79 |
108.70 |
108.81 |
109.42 |
109.29 |
仲値(SMBC) |
106.33 |
105.82 |
106.45 |
106.81 |
107.10 |
106.95 |
106.76 |
107.13 |
106.84 |
107.29 |
107.52 |
107.08 |
107.03 |
107.36 |
107.47 |
107.87 |
108.76 |
108.83 |
109.38 |
109.34 |
CLOSE |
105.92 |
106.63 |
106.82 |
107.40 |
106.91 |
106.73 |
107.15 |
106.81 |
107.25 |
107.36 |
107.10 |
107.01 |
107.21 |
107.36 |
107.60 |
108.72 |
108.78 |
109.38 |
109.33 |
109.09 |
日経225 |
21388.58 |
21292.29 |
21319.55 |
21645.42 |
21567.52 |
21678.26 |
21794.32 |
21687.10 |
21660.28 |
21778.74 |
21835.53 |
21847.59 |
22158.20 |
22191.18 |
22162.24 |
22088.04 |
22278.12 |
22215.32 |
22319.61 |
22467.87 |
2018年
4月
14日
土
DATE |
2018/04/02 |
2018/04/03 |
2018/04/04 |
2018/04/05 |
2018/04/06 |
2018/04/09 |
2018/04/10 |
2018/04/11 |
2018/04/12 |
2018/04/13 |
OPEN(ASK) |
106.27 |
105.89 |
106.61 |
106.77 |
107.38 |
106.92 |
106.77 |
107.20 |
106.79 |
107.31 |
仲値(SMBC) |
106.27 |
105.89 |
106.61 |
106.77 |
107.38 |
106.92 |
106.77 |
107.20 |
106.79 |
107.31 |
CLOSE |
105.92 |
106.63 |
106.82 |
107.40 |
106.91 |
106.73 |
107.15 |
106.81 |
107.25 |
107.36 |
日経225 |
21388.58 |
21292.29 |
21319.55 |
21645.42 |
21567.52 |
21678.26 |
21794.32 |
21687.10 |
21660.28 |
21778.74 |
2018年
3月
31日
土
DATE |
2018/03/01 |
2018/03/02 |
2018/03/05 |
2018/03/06 |
2018/03/07 |
2018/03/08 |
2018/03/09 |
2018/03/12 |
2018/03/13 |
2018/03/14 |
2018/03/15 |
2018/03/16 |
2018/03/19 |
2018/03/20 |
2018/03/21 |
2018/03/22 |
2018/03/23 |
2018/03/26 |
2018/03/27 |
2018/03/28 |
2018/03/29 |
2018/03/30 |
OPEN(ASK) |
106.68 |
106.24 |
105.45 |
106.20 |
106.12 |
106.07 |
106.23 |
106.77 |
106.41 |
106.57 |
106.32 |
106.34 |
106.03 |
106.09 |
106.53 |
106.05 |
105.28 |
104.67 |
105.41 |
105.34 |
106.85 |
106.43 |
仲値(SMBC) |
106.67 |
106.20 |
105.57 |
106.27 |
105.58 |
106.19 |
106.43 |
106.90 |
106.31 |
106.55 |
106.17 |
106.34 |
105.99 |
106.04 |
公示無 |
105.94 |
104.98 |
104.84 |
105.54 |
105.50 |
106.83 |
106.52 |
CLOSE |
106.23 |
105.72 |
106.18 |
106.19 |
106.05 |
106.23 |
106.77 |
106.39 |
106.56 |
106.32 |
106.35 |
106.04 |
106.12 |
106.53 |
105.95 |
105.37 |
104.82 |
105.42 |
105.39 |
106.87 |
106.40 |
106.25 |
日経225 |
21724.47 |
21181.64 |
21042.09 |
21417.76 |
21252.72 |
21368.07 |
21469.20 |
21824.03 |
21968.10 |
21777.29 |
21803.95 |
21676.51 |
21480.90 |
21380.97 |
休場 |
21591.99 |
20617.86 |
20766.10 |
21317.32 |
21031.31 |
21159.08 |
21454.88 |
2018年
3月
16日
金
DATE |
2018/03/01 |
2018/03/02 |
2018/03/05 |
2018/03/06 |
2018/03/07 |
2018/03/08 |
2018/03/09 |
2018/03/12 |
2018/03/13 |
2018/03/14 |
2018/03/15 |
OPEN(ASK) |
106.68 |
106.24 |
105.45 |
106.20 |
106.12 |
106.07 |
106.23 |
106.77 |
106.41 |
106.57 |
106.32 |
仲値(SMBC) |
106.67 |
106.20 |
105.57 |
106.27 |
105.58 |
106.19 |
106.43 |
106.90 |
106.31 |
106.55 |
106.17 |
CLOSE |
106.23 |
105.72 |
106.18 |
106.19 |
106.05 |
106.23 |
106.77 |
106.39 |
106.56 |
106.32 |
106.35 |
日経225 |
21724.47 |
21181.64 |
21042.09 |
21417.76 |
21252.72 |
21368.07 |
21469.20 |
21824.03 |
21968.10 |
21777.29 |
21803.95 |
2018年
3月
01日
木
DATE |
2018/02/01 |
2018/02/02 |
2018/02/05 |
2018/02/06 |
2018/02/07 |
2018/02/08 |
2018/02/09 |
2018/02/12 |
2018/02/13 |
2018/02/14 |
2018/02/15 |
2018/02/16 |
2018/02/19 |
2018/02/20 |
2018/02/21 |
2018/02/22 |
2018/02/23 |
2018/02/26 |
2018/02/27 |
2018/02/28 |
OPEN(ASK) |
109.18 |
109.40 |
110.20 |
109.09 |
109.56 |
109.32 |
108.74 |
108.87 |
108.65 |
107.82 |
107.01 |
106.13 |
106.34 |
106.59 |
107.32 |
107.77 |
106.75 |
107.20 |
106.93 |
107.33 |
仲値(SMBC) |
109.21 |
109.42 |
110.04 |
109.09 |
109.63 |
109.18 |
108.56 |
公示無 |
108.70 |
107.78 |
106.66 |
106.10 |
106.29 |
106.72 |
107.38 |
107.62 |
106.86 |
107.08 |
107.10 |
107.45 |
CLOSE |
109.34 |
110.19 |
109.23 |
109.60 |
109.46 |
108.72 |
108.79 |
108.64 |
107.81 |
106.98 |
106.12 |
106.26 |
106.59 |
107.28 |
107.72 |
106.74 |
106.81 |
106.92 |
107.39 |
106.70 |
日経225 |
23,486.11 |
23,274.53 |
22,682.08 |
21,610.24 |
21,645.37 |
21,890.86 |
21,382.62 |
休場 |
21,244.68 |
21,154.17 |
21,464.98 |
21,720.25 |
22,149.21 |
21,925.10 |
21,970.81 |
21,736.44 |
21,892.78 |
22,153.63 |
22,389.86 |
22,068.24 |
2018年
2月
16日
金
DATE |
2018/02/01 |
2018/02/02 |
2018/02/05 |
2018/02/06 |
2018/02/07 |
2018/02/08 |
2018/02/09 |
2018/02/12 |
2018/02/13 |
2018/02/14 |
2018/02/15 |
OPEN(ASK) |
109.18 |
109.40 |
110.20 |
109.09 |
109.56 |
109.32 |
108.74 |
108.87 |
108.65 |
107.82 |
107.01 |
仲値(SMBC) |
109.21 |
109.42 |
110.04 |
109.09 |
109.63 |
109.18 |
108.56 |
公示無 |
108.70 |
107.78 |
106.66 |
CLOSE |
109.34 |
110.19 |
109.23 |
109.60 |
109.46 |
108.72 |
108.79 |
108.64 |
107.81 |
106.98 |
106.12 |
日経225 |
23,486.11 |
23,274.53 |
22,682.08 |
21,610.24 |
21,645.37 |
21,890.86 |
21,382.62 |
休場 |
21,244.68 |
21,154.17 |
21,464.98 |
2018年
2月
01日
木
DATE |
2018/01/02 |
2018/01/03 |
2018/01/04 |
2018/01/05 |
2018/01/08 |
2018/01/09 |
2018/01/10 |
2018/01/11 |
2018/01/12 |
2018/01/15 |
2018/01/16 |
2018/01/17 |
2018/01/18 |
2018/01/19 |
2018/01/22 |
2018/01/23 |
2018/01/24 |
2018/01/25 |
2018/01/26 |
2018/01/29 |
2018/01/30 |
2018/01/31 |
OPEN(ASK) |
112.64 |
112.29 |
112.51 |
112.74 |
113.15 |
113.09 |
112.64 |
111.36 |
111.26 |
111.09 |
110.52 |
110.45 |
111.28 |
111.10 |
110.55 |
110.91 |
110.31 |
109.22 |
109.41 |
108.69 |
108.95 |
108.77 |
仲値(SMBC) |
公示無 |
公示無 |
112.64 |
112.81 |
公示無 |
113.18 |
112.78 |
111.47 |
111.32 |
111.16 |
110.63 |
110.35 |
111.34 |
111.03 |
110.71 |
110.98 |
110.15 |
109.34 |
109.68 |
108.65 |
108.96 |
108.75 |
CLOSE |
112.28 |
112.50 |
112.71 |
113.08 |
113.08 |
112.60 |
111.43 |
111.23 |
111.01 |
110.52 |
110.48 |
111.27 |
111.07 |
110.79 |
110.96 |
110.31 |
109.16 |
109.27 |
108.62 |
108.99 |
108.79 |
109.18 |
日経225 |
休場 |
休場 |
23,506.33 |
23,714.53 |
休場 |
23,849.99 |
23,788.20 |
23,710.43 |
23,653.82 |
23,714.88 |
23,951.81 |
23,868.34 |
23,763.37 |
23,808.06 |
23,816.33 |
24,124.15 |
23,940.78 |
23,669.49 |
23,631.88 |
23,629.34 |
23,291.97 |
23,098.29 |
2018年
1月
16日
火
DATE |
2018/01/02 |
2018/01/03 |
2018/01/04 |
2018/01/05 |
2018/01/08 |
2018/01/09 |
2018/01/10 |
2018/01/11 |
2018/01/12 |
2018/01/15 |
OPEN(ASK) |
112.64 |
112.29 |
112.51 |
112.74 |
113.15 |
113.09 |
112.64 |
111.36 |
111.26 |
111.09 |
仲値(SMBC) |
公示無 |
公示無 |
112.64 |
112.81 |
公示無 |
113.18 |
112.78 |
111.47 |
111.32 |
111.16 |
CLOSE |
112.28 |
112.50 |
112.71 |
113.08 |
113.08 |
112.60 |
111.43 |
111.23 |
111.01 |
110.52 |
日経225 |
休場 |
休場 |
23,506.33 |
23,714.53 |
休場 |
23,849.99 |
23,788.20 |
23,710.43 |
23,653.82 |
23,714.88 |
2017年
12月
30日
土
DATE |
2017/12/01 |
2017/12/04 |
2017/12/05 |
2017/12/06 |
2017/12/07 |
2017/12/08 |
2017/12/11 |
2017/12/12 |
2017/12/13 |
2017/12/14 |
2017/12/15 |
2017/12/18 |
2017/12/19 |
2017/12/20 |
2017/12/21 |
2017/12/22 |
2017/12/25 |
2017/12/26 |
2017/12/27 |
2017/12/28 |
2017/12/29 |
OPEN(ASK) |
112.54 |
112.80 |
112.41 |
112.60 |
112.28 |
113.08 |
113.53 |
113.56 |
113.54 |
112.54 |
112.39 |
112.72 |
112.54 |
112.89 |
113.39 |
113.33 |
113.34 |
113.25 |
113.23 |
113.35 |
112.87 |
仲値(SMBC) |
112.58 |
112.89 |
112.52 |
112.49 |
112.32 |
113.21 |
113.55 |
113.55 |
113.53 |
112.78 |
112.41 |
112.74 |
112.68 |
113.01 |
113.27 |
113.33 |
113.31 |
113.32 |
113.21 |
113.51 |
113.01 |
CLOSE |
112.13 |
112.42 |
112.57 |
112.27 |
113.10 |
113.47 |
113.54 |
113.54 |
112.54 |
112.37 |
112.60 |
112.57 |
112.89 |
113.43 |
113.30 |
113.29 |
113.30 |
113.19 |
113.32 |
112.85 |
112.67 |
日経225 |
22819.03 |
22707.16 |
22622.38 |
22177.04 |
22498.03 |
22811.08 |
22938.73 |
22866.17 |
22758.07 |
22694.45 |
22553.22 |
22901.77 |
22868.00 |
22891.72 |
22866.10 |
22902.76 |
22939.18 |
22892.69 |
22911.21 |
22783.98 |
22764.94 |
2017年
12月
16日
土
DATE |
2017/12/01 |
2017/12/04 |
2017/12/05 |
2017/12/06 |
2017/12/07 |
2017/12/08 |
2017/12/11 |
2017/12/12 |
2017/12/13 |
2017/12/14 |
2017/12/15 |
OPEN(ASK) |
112.54 |
112.80 |
112.41 |
112.60 |
112.28 |
113.08 |
113.53 |
113.56 |
113.54 |
112.54 |
112.39 |
仲値(SMBC) |
112.58 |
112.89 |
112.52 |
112.49 |
112.32 |
113.21 |
113.55 |
113.55 |
113.53 |
112.78 |
112.41 |
CLOSE |
112.13 |
112.42 |
112.57 |
112.27 |
113.10 |
113.47 |
113.54 |
113.54 |
112.54 |
112.37 |
112.60 |
日経225 |
22819.03 |
22707.16 |
22622.38 |
22177.04 |
22498.03 |
22811.08 |
22938.73 |
22866.17 |
22758.07 |
22694.45 |
22553.22 |
2017年
12月
01日
金
DATE |
2017/11/01 |
2017/11/02 |
2017/11/03 |
2017/11/06 |
2017/11/07 |
2017/11/08 |
2017/11/09 |
2017/11/10 |
2017/11/13 |
2017/11/14 |
2017/11/15 |
2017/11/16 |
2017/11/17 |
2017/11/20 |
2017/11/21 |
2017/11/22 |
2017/11/23 |
2017/11/24 |
2017/11/27 |
2017/11/28 |
2017/11/29 |
2017/11/30 |
OPEN(ASK) |
113.64 |
114.18 |
114.08 |
114.02 |
113.71 |
114.00 |
113.87 |
113.47 |
113.49 |
113.62 |
113.45 |
112.87 |
113.04 |
112.14 |
112.62 |
112.45 |
111.21 |
111.21 |
111.51 |
111.09 |
111.48 |
111.92 |
仲値(SMBC) |
113.67 |
114.19 |
公示無 |
114.18 |
113.77 |
113.75 |
113.92 |
113.37 |
113.70 |
113.61 |
113.42 |
112.78 |
113.06 |
112.04 |
112.56 |
112.35 |
公示無 |
111.27 |
111.65 |
111.15 |
111.62 |
112.03 |
CLOSE |
114.10 |
114.09 |
114.04 |
113.74 |
113.99 |
113.88 |
113.44 |
113.53 |
113.60 |
113.44 |
112.85 |
113.03 |
112.14 |
112.65 |
112.44 |
111.22 |
111.23 |
111.58 |
111.09 |
111.39 |
111.92 |
112.57 |
日経225 |
22420.48 |
22539.12 |
休場 |
22548.35 |
22937.60 |
22913.82 |
22868.71 |
22681.42 |
22380.99 |
22380.01 |
22028.32 |
22351.12 |
22396.80 |
22261.76 |
22416.48 |
22523.15 |
休場 |
22550.85 |
22495.99 |
22486.24 |
22597.20 |
22724.96 |
2017年
11月
16日
木
DATE |
2017/11/01 |
2017/11/02 |
2017/11/03 |
2017/11/06 |
2017/11/07 |
2017/11/08 |
2017/11/09 |
2017/11/10 |
2017/11/13 |
2017/11/14 |
2017/11/15 |
OPEN(ASK) |
113.64 |
114.18 |
114.08 |
114.02 |
113.71 |
114.00 |
113.87 |
113.47 |
113.49 |
113.62 |
113.45 |
仲値(SMBC) |
113.67 |
114.19 |
公示無 |
114.18 |
113.77 |
113.75 |
113.92 |
113.37 |
113.70 |
113.61 |
113.42 |
CLOSE |
114.10 |
114.09 |
114.04 |
113.74 |
113.99 |
113.88 |
113.44 |
113.53 |
113.60 |
113.44 |
112.85 |
日経225 |
22420.48 |
22539.12 |
22548.35 |
22937.60 |
22913.82 |
22868.71 |
22681.42 |
22380.99 |
22380.01 |
22028.32 |
2017年
11月
01日
水
DATE |
2017/10/02 |
2017/10/03 |
2017/10/04 |
2017/10/05 |
2017/10/06 |
2017/10/09 |
2017/10/10 |
2017/10/11 |
2017/10/12 |
2017/10/13 |
2017/10/16 |
2017/10/17 |
2017/10/18 |
2017/10/19 |
2017/10/20 |
2017/10/23 |
2017/10/24 |
2017/10/25 |
2017/10/26 |
2017/10/27 |
2017/10/30 |
2017/10/31 |
OPEN(ASK) |
112.52 |
112.76 |
112.85 |
112.76 |
112.81 |
112.66 |
112.67 |
112.44 |
112.49 |
112.28 |
111.87 |
112.19 |
112.19 |
112.93 |
112.53 |
113.80 |
113.43 |
113.91 |
113.74 |
113.99 |
113.73 |
113.18 |
仲値(SMBC) |
112.67 |
112.79 |
112.85 |
112.84 |
112.81 |
公示無 |
112.70 |
112.36 |
112.44 |
112.26 |
111.89 |
112.19 |
112.21 |
113.02 |
112.68 |
114.05 |
113.36 |
113.95 |
113.59 |
114.13 |
113.70 |
113.04 |
CLOSE |
112.72 |
112.86 |
112.71 |
112.84 |
112.65 |
112.64 |
112.44 |
112.41 |
112.28 |
111.87 |
112.15 |
112.19 |
112.92 |
112.51 |
113.47 |
113.41 |
113.91 |
113.76 |
114.05 |
113.67 |
113.15 |
113.68 |
日経225 |
20400.78 |
20614.07 |
20626.66 |
20628.56 |
20690.71 |
休場 |
20823.51 |
20881.27 |
20954.72 |
21155.18 |
21255.56 |
21336.12 |
21363.05 |
21448.52 |
21457.64 |
21696.75 |
21805.17 |
21707.62 |
21739.78 |
22008.45 |
22011.67 |
22011.61 |
2017年
10月
14日
土
DATE |
2017/10/02 |
2017/10/03 |
2017/10/04 |
2017/10/05 |
2017/10/06 |
2017/10/09 |
2017/10/10 |
2017/10/11 |
2017/10/12 |
2017/10/13 |
OPEN(ASK) |
112.52 |
112.76 |
112.85 |
112.76 |
112.81 |
112.66 |
112.67 |
112.44 |
112.49 |
112.28 |
仲値(SMBC) |
112.67 |
112.79 |
112.85 |
112.84 |
112.81 |
公示無 |
112.70 |
112.36 |
112.44 |
112.26 |
CLOSE |
112.72 |
112.86 |
112.71 |
112.84 |
112.65 |
112.64 |
112.44 |
112.41 |
112.28 |
111.87 |
日経225 |
20400.78 |
20614.07 |
20626.66 |
20628.56 |
20690.71 |
休場 |
20823.51 |
20881.27 |
20954.72 |
21155.18 |
2017年
9月
30日
土
DATE |
2017/09/01 |
2017/09/04 |
2017/09/05 |
2017/09/06 |
2017/09/07 |
2017/09/08 |
2017/09/11 |
2017/09/12 |
2017/09/13 |
2017/09/14 |
2017/09/15 |
2017/09/18 |
2017/09/19 |
2017/09/20 |
2017/09/21 |
2017/09/22 |
2017/09/25 |
2017/09/26 |
2017/09/27 |
2017/09/28 |
2017/09/29 |
OPEN(ASK) |
109.97 |
109.65 |
109.63 |
108.81 |
109.21 |
108.45 |
108.24 |
109.40 |
110.17 |
110.49 |
110.25 |
111.13 |
111.55 |
111.59 |
112.20 |
112.47 |
112.18 |
111.73 |
112.23 |
112.83 |
112.34 |
仲値(SMBC) |
110.14 |
109.81 |
109.78 |
108.61 |
109.17 |
108.28 |
108.29 |
109.39 |
110.22 |
110.52 |
109.93 |
公示無 |
111.48 |
111.59 |
112.55 |
112.47 |
112.47 |
111.74 |
112.43 |
112.90 |
112.53 |
CLOSE |
110.30 |
109.69 |
108.82 |
109.33 |
108.46 |
107.81 |
109.47 |
110.14 |
110.56 |
110.39 |
110.88 |
111.54 |
111.55 |
112.13 |
112.55 |
112.04 |
111.67 |
112.27 |
112.74 |
112.40 |
112.55 |
日経225 |
19691.47 |
19508.25 |
19385.81 |
19357.97 |
19396.52 |
19274.82 |
19545.77 |
19776.62 |
19865.82 |
19807.44 |
19909.50 |
20299.38 |
20310.46 |
20347.48 |
20296.45 |
20397.58 |
20330.19 |
20267.05 |
20363.11 |
20356.28 |
2017年
9月
16日
土
DATE |
2017/09/01 |
2017/09/04 |
2017/09/05 |
2017/09/06 |
2017/09/07 |
2017/09/08 |
2017/09/11 |
2017/09/12 |
2017/09/13 |
2017/09/14 |
2017/09/15 |
OPEN(ASK) |
109.97 |
109.65 |
109.63 |
108.81 |
109.21 |
108.45 |
108.24 |
109.40 |
110.17 |
110.49 |
110.25 |
仲値(SMBC) |
110.14 |
109.81 |
109.78 |
108.61 |
109.17 |
108.28 |
108.29 |
109.39 |
110.22 |
110.52 |
109.93 |
CLOSE |
110.30 |
109.69 |
108.82 |
109.33 |
108.46 |
107.81 |
109.47 |
110.14 |
110.56 |
110.39 |
110.88 |
日経225 |
19691.47 |
19508.25 |
19385.81 |
19357.97 |
19396.52 |
19274.82 |
19545.77 |
19776.62 |
19865.82 |
19807.44 |
19909.50 |
2017年
9月
01日
金
DATE |
2017/08/01 |
2017/08/02 |
2017/08/03 |
2017/08/04 |
2017/08/07 |
2017/08/08 |
2017/08/09 |
2017/08/10 |
2017/08/11 |
2017/08/14 |
2017/08/15 |
2017/08/16 |
2017/08/17 |
2017/08/18 |
2017/08/21 |
2017/08/22 |
2017/08/23 |
2017/08/24 |
2017/08/25 |
2017/08/28 |
2017/08/29 |
2017/08/30 |
2017/08/31 |
OPEN(ASK) |
110.25 |
110.36 |
110.72 |
110.04 |
110.75 |
110.74 |
110.33 |
110.06 |
109.20 |
109.10 |
109.63 |
110.67 |
110.19 |
109.57 |
109.28 |
108.98 |
109.57 |
109.04 |
109.55 |
109.25 |
109.25 |
109.73 |
110.23 |
仲値(SMBC) |
110.37 |
110.46 |
110.77 |
109.89 |
110.80 |
110.75 |
110.13 |
110.04 |
公示無 |
109.26 |
109.95 |
110.61 |
110.01 |
109.35 |
109.32 |
109.04 |
109.73 |
108.92 |
109.52 |
109.35 |
108.73 |
109.80 |
110.47 |
CLOSE |
110.35 |
110.72 |
109.99 |
110.67 |
110.75 |
110.41 |
110.02 |
109.24 |
109.14 |
109.69 |
110.63 |
110.17 |
109.54 |
109.18 |
109.00 |
109.59 |
108.97 |
109.56 |
109.33 |
109.26 |
109.72 |
110.35 |
109.95 |
日経225 |
19985.79 |
20080.04 |
20029.26 |
19952.33 |
20055.89 |
19996.01 |
19738.71 |
19729.74 |
休場 |
19537.10 |
19753.31 |
19729.28 |
19702.63 |
19470.41 |
19393.13 |
19383.84 |
19434.64 |
19353.77 |
19452.61 |
19449.90 |
19362.55 |
19506.54 |
19646.24 |
2017年
8月
16日
水
DATE |
2017/08/01 |
2017/08/02 |
2017/08/03 |
2017/08/04 |
2017/08/07 |
2017/08/08 |
2017/08/09 |
2017/08/10 |
2017/08/11 |
2017/08/14 |
2017/08/15 |
OPEN(ASK) |
110.25 |
110.36 |
110.72 |
110.04 |
110.75 |
110.74 |
110.33 |
110.06 |
109.20 |
109.10 |
109.63 |
仲値(SMBC) |
110.37 |
110.46 |
110.77 |
109.89 |
110.80 |
110.75 |
110.13 |
110.04 |
公示無 |
109.26 |
109.95 |
CLOSE |
110.35 |
110.72 |
109.99 |
110.67 |
110.75 |
110.41 |
110.02 |
109.24 |
109.14 |
109.69 |
110.63 |
日経225 |
19985.79 |
20080.04 |
20029.26 |
19952.33 |
20055.89 |
19996.01 |
19738.71 |
19729.74 |
休場 |
19537.10 |
19753.31 |
2017年
8月
01日
火
DATE |
2017/07/03 |
2017/07/04 |
2017/07/05 |
2017/07/06 |
2017/07/07 |
2017/07/10 |
2017/07/11 |
2017/07/12 |
2017/07/13 |
2017/07/14 |
2017/07/17 |
2017/07/18 |
2017/07/19 |
2017/07/20 |
2017/07/21 |
2017/07/24 |
2017/07/25 |
2017/07/26 |
2017/07/27 |
2017/07/28 |
2017/07/31 |
OPEN(ASK) |
112.22 |
113.39 |
113.28 |
113.26 |
113.18 |
114.03 |
114.04 |
113.94 |
113.16 |
113.28 |
112.48 |
112.63 |
112.07 |
111.96 |
111.91 |
111.15 |
111.10 |
111.89 |
111.17 |
111.26 |
110.65 |
仲値(SMBC) |
112.29 |
113.40 |
113.00 |
113.23 |
113.19 |
113.97 |
114.07 |
113.79 |
113.35 |
113.44 |
公示無 |
112.60 |
112.00 |
111.88 |
111.91 |
110.93 |
111.24 |
112.03 |
111.18 |
111.11 |
110.50 |
CLOSE |
113.44 |
113.28 |
113.21 |
113.20 |
113.92 |
114.06 |
113.88 |
113.16 |
113.25 |
112.48 |
112.61 |
112.03 |
111.83 |
111.89 |
111.12 |
111.10 |
111.92 |
111.25 |
111.25 |
110.62 |
110.28 |
日経225 |
20055.80 |
20032.35 |
20081.63 |
19994.06 |
19929.09 |
20080.98 |
20195.48 |
20098.38 |
20099.81 |
20118.86 |
休場 |
19999.91 |
20020.86 |
20144.59 |
20099.75 |
19975.67 |
19955.20 |
20050.16 |
20079.64 |
19959.84 |
19925.18 |
2017年
7月
15日
土
DATE |
2017/07/03 |
2017/07/04 |
2017/07/05 |
2017/07/06 |
2017/07/07 |
2017/07/10 |
2017/07/11 |
2017/07/12 |
2017/07/13 |
2017/07/14 |
OPEN(ASK) |
112.22 |
113.39 |
113.28 |
113.26 |
113.18 |
114.03 |
114.04 |
113.94 |
113.16 |
113.28 |
仲値(SMBC) |
112.29 |
113.40 |
113.00 |
113.23 |
113.19 |
113.97 |
114.07 |
113.79 |
113.35 |
113.44 |
CLOSE |
113.44 |
113.28 |
113.21 |
113.20 |
113.92 |
114.06 |
113.88 |
113.16 |
113.25 |
112.48 |
日経225 |
20055.80 |
20032.35 |
20081.63 |
19994.06 |
19929.09 |
20080.98 |
20195.48 |
20098.38 |
20099.81 |
20118.86 |
2017年
7月
01日
土
当月高値 | 当月安値 |
112.93 | 108.83 |
DATE |
2017/06/01 |
2017/06/02 |
2017/06/05 |
2017/06/06 |
2017/06/07 |
2017/06/08 |
2017/06/09 |
2016/06/12 |
2016/06/13 |
2016/06/14 |
2016/06/15 |
2016/06/16 |
2017/06/19 |
2017/06/20 |
2017/06/21 |
2017/06/22 |
2017/06/23 |
2017/06/26 |
2017/06/27 |
2017/06/28 |
2017/06/29 |
2017/06/30 |
OPEN(ASK) |
110.78 |
111.37 |
110.46 |
110.46 |
109.40 |
109.82 |
110.01 |
110.41 |
109.94 |
110.06 |
109.57 |
110.93 |
110.82 |
111.53 |
111.45 |
111.38 |
111.32 |
111.27 |
111.85 |
112.35 |
112.30 |
112.18 |
仲値(SMBC) |
110.81 |
111.46 |
110.49 |
110.41 |
109.50 |
109.92 |
109.91 |
110.33 |
109.93 |
110.07 |
109.43 |
111.00 |
110.97 |
111.72 |
111.35 |
111.35 |
111.32 |
111.26 |
111.90 |
112.17 |
112.35 |
112.03 |
CLOSE |
111.37 |
110.43 |
110.48 |
109.47 |
109.81 |
109.97 |
110.27 |
109.94 |
110.05 |
109.62 |
110.91 |
110.84 |
111.53 |
111.47 |
111.42 |
111.32 |
111.28 |
111.87 |
112.33 |
112.27 |
112.18 |
112.46 |
日経225 |
19860.03 |
20177.28 |
20170.82 |
19979.90 |
19984.62 |
19909.26 |
20013.26 |
19908.58 |
19898.75 |
19883.52 |
19831.82 |
19943.26 |
20067.75 |
20230.41 |
20138.79 |
20110.51 |
20132.67 |
20153.35 |
20225.09 |
20130.41 |
20220.30 |
20033.43 |
2017年
6月
16日
金
DATE |
2017/06/01 |
2017/06/02 |
2017/06/05 |
2017/06/06 |
2017/06/07 |
2017/06/08 |
2017/06/09 |
2016/06/12 |
2016/06/13 |
2016/06/14 |
2016/06/15 |
OPEN(ASK) |
110.78 |
111.37 |
110.46 |
110.46 |
109.40 |
109.82 |
110.01 |
110.41 |
109.94 |
110.06 |
109.57 |
仲値(SMBC) |
110.81 |
111.46 |
110.49 |
110.41 |
109.50 |
109.92 |
109.91 |
110.33 |
109.93 |
110.07 |
109.43 |
CLOSE |
111.37 |
110.43 |
110.48 |
109.47 |
109.81 |
109.97 |
110.27 |
109.94 |
110.05 |
109.62 |
110.91 |
日経225 |
19860.03 |
20177.28 |
20170.82 |
19979.90 |
19984.62 |
19909.26 |
20013.26 |
19908.58 |
19898.75 |
19883.52 |
19831.82 |
2017年
6月
01日
木
当月高値 | 当月安値 |
114.35 | 110.22 |
DATE |
2017/05/01 |
2017/05/02 |
2017/05/03 |
2017/05/04 |
2017/05/05 |
2017/05/08 |
2017/05/09 |
2017/05/10 |
2017/05/11 |
2017/05/12 |
2017/05/15 |
2017/05/16 |
2017/05/17 |
2017/05/18 |
2017/05/19 |
2017/05/22 |
2017/05/23 |
2017/05/24 |
2017/05/25 |
2017/05/26 |
2017/05/29 |
2017/05/30 |
2017/05/31 |
OPEN(ASK) |
111.42 |
111.84 |
111.99 |
112.74 |
112.45 |
112.88 |
113.25 |
113.98 |
114.28 |
113.86 |
113.24 |
113.78 |
113.13 |
110.83 |
111.48 |
111.18 |
111.30 |
111.78 |
111.50 |
111.83 |
111.28 |
111.28 |
110.85 |
仲値(SMBC) |
111.33 |
111.87 |
公示無 |
公示無 |
公示無 |
112.70 |
113.23 |
113.71 |
114.31 |
113.86 |
113.27 |
113.66 |
112.70 |
111.10 |
111.44 |
111.26 |
110.96 |
111.95 |
111.58 |
111.73 |
111.30 |
111.21 |
110.86 |
CLOSE |
111.82 |
112.02 |
112.67 |
112.39 |
112.59 |
113.25 |
113.87 |
114.23 |
113.87 |
113.28 |
113.79 |
113.05 |
110.98 |
111.47 |
111.17 |
111.23 |
111.80 |
111.55 |
111.86 |
111.31 |
111.33 |
110.78 |
110.76 |
日経225 |
19310.52 |
19445.70 |
休場 |
休場 |
休場 |
19895.70 |
19843.00 |
19900.09 |
19961.55 |
19883.90 |
19869.85 |
19919.82 |
19814.88 |
19553.86 |
19590.76 |
19678.28 |
19613.28 |
19742.98 |
19813.13 |
19686.84 |
19682.57 |
19677.85 |
19650.57 |
2017年
5月
16日
火
DATE |
2017/05/01 |
2017/05/02 |
2017/05/03 |
2017/05/04 |
2017/05/05 |
2017/05/08 |
2017/05/09 |
2017/05/10 |
2017/05/11 |
2017/05/12 |
2017/05/15 |
OPEN(ASK) |
111.42 |
111.84 |
111.99 |
112.74 |
112.45 |
112.88 |
113.25 |
113.98 |
114.28 |
113.86 |
113.24 |
仲値(SMBC) |
111.33 |
111.87 |
公示無 |
公示無 |
公示無 |
112.70 |
113.23 |
113.71 |
114.31 |
113.86 |
113.27 |
CLOSE |
111.82 |
112.02 |
112.67 |
112.39 |
112.59 |
113.25 |
113.87 |
114.23 |
113.87 |
113.28 |
113.79 |
日経225 |
19310.52 |
19445.70 |
休場 |
休場 |
休場 |
19895.70 |
19843.00 |
19900.09 |
19961.55 |
19883.90 |
19869.85 |
2017年
4月
29日
土
当月高値 | 当月安値 |
111.78 | 108.14 |
DATE |
2017/04/03 |
2017/04/04 |
2017/04/05 |
2017/04/06 |
2017/04/07 |
2017/04/10 |
2017/04/11 |
2017/04/12 |
2017/04/13 |
2017/04/14 |
2017/04/17 |
2017/04/18 |
2017/04/19 |
2017/04/20 |
2017/04/21 |
2017/04/24 |
2017/04/25 |
2017/04/26 |
2017/04/27 |
2017/04/28 |
OPEN(ASK) |
111.40 |
110.90 |
110.74 |
110.70 |
110.80 |
111.07 |
110.94 |
109.61 |
109.03 |
109.10 |
108.72 |
108.91 |
108.43 |
108.86 |
109.32 |
110.25 |
109.76 |
111.09 |
111.06 |
111.26 |
仲値(SMBC) |
111.28 |
110.70 |
110.86 |
110.40 |
110.90 |
111.22 |
110.71 |
109.58 |
108.91 |
109.12 |
108.34 |
109.16 |
108.55 |
108.85 |
109.39 |
110.02 |
109.63 |
111.07 |
111.18 |
111.22 |
CLOSE |
110.92 |
110.75 |
110.66 |
110.76 |
111.10 |
111.02 |
109.61 |
109.15 |
109.17 |
108.63 |
108.97 |
108.47 |
108.81 |
109.30 |
109.15 |
109.72 |
111.12 |
111.06 |
111.19 |
111.39 |
日経225 |
18983.23 |
18810.25 |
18861.27 |
18597.06 |
18664.63 |
18797.88 |
18747.87 |
18552.61 |
18426.84 |
18335.63 |
18355.26 |
18418.59 |
18432.20 |
18430.49 |
18620.75 |
18875.88 |
19079.33 |
19289.43 |
19251.87 |
19196.74 |
2017年
4月
15日
土
DATE |
2017/04/03 |
2017/04/04 |
2017/04/05 |
2017/04/06 |
2017/04/07 |
2017/04/10 |
2017/04/11 |
2017/04/12 |
2017/04/13 |
2017/04/14 |
OPEN(ASK) |
111.40 |
110.90 |
110.74 |
110.70 |
110.80 |
111.07 |
110.94 |
109.61 |
109.03 |
109.10 |
仲値(SMBC) |
111.28 |
110.70 |
110.86 |
110.40 |
110.90 |
111.22 |
110.71 |
109.58 |
108.91 |
109.12 |
CLOSE |
110.92 |
110.75 |
110.66 |
110.76 |
111.10 |
111.02 |
109.61 |
109.15 |
109.17 |
108.63 |
日経225 |
18983.23 |
18810.25 |
18861.27 |
18597.06 |
18664.63 |
18797.88 |
18747.87 |
18552.61 |
18426.84 |
18335.63 |
2017年
4月
01日
土
当月高値 | 当月安値 |
115.50 | 110.11 |
DATE |
2017/03/01 |
2017/03/02 |
2017/03/03 |
2017/03/06 |
2017/03/07 |
2017/03/08 |
2017/03/09 |
2017/03/10 |
2017/03/13 |
2017/03/14 |
2017/03/15 |
2017/03/16 |
2017/03/17 |
2017/03/20 |
2017/03/21 |
2017/03/22 |
2017/03/23 |
2017/03/24 |
2017/03/27 |
2017/03/28 |
2017/03/29 |
2017/03/30 |
2017/03/31 |
OPEN(ASK) |
112.77 |
113.72 |
114.41 |
113.92 |
113.89 |
113.98 |
114.36 |
114.95 |
114.77 |
114.87 |
114.76 |
113.38 |
113.31 |
112.65 |
112.56 |
111.78 |
111.16 |
110.93 |
110.93 |
110.66 |
111.14 |
111.04 |
111.91 |
仲値(SMBC) |
113.10 |
114.12 |
114.35 |
113.82 |
113.91 |
113.90 |
114.41 |
115.14 |
114.76 |
114.91 |
114.66 |
113.42 |
113.37 |
公示無 |
112.57 |
111.56 |
111.34 |
110.99 |
110.54 |
110.75 |
111.21 |
111.16 |
111.75 |
CLOSE |
113.69 |
114.42 |
113.97 |
113.89 |
113.96 |
114.38 |
114.98 |
114.71 |
114.84 |
114.76 |
113.36 |
113.27 |
112.71 |
112.51 |
111.78 |
111.13 |
110.99 |
111.18 |
110.64 |
111.10 |
111.03 |
111.81 |
111.38 |
日経225 |
19393.54 |
19564.80 |
19469.17 |
19379.14 |
19344.15 |
19254.03 |
19318.58 |
19604.61 |
19633.75 |
19609.50 |
19577.38 |
19590.14 |
19521.59 |
休場 |
19455.88 |
19041.38 |
19085.31 |
19262.53 |
18985.59 |
19202.87 |
19217.48 |
19063.22 |
18909.26 |
2017年
3月
16日
木
DATE |
2017/03/01 |
2017/03/02 |
2017/03/03 |
2017/03/06 |
2017/03/07 |
2017/03/08 |
2017/03/09 |
2017/03/10 |
2017/03/13 |
2017/03/14 |
2017/03/15 |
OPEN(ASK) |
112.77 |
113.72 |
114.41 |
113.92 |
113.89 |
113.98 |
114.36 |
114.95 |
114.77 |
114.87 |
114.76 |
仲値(SMBC) |
113.10 |
114.12 |
114.35 |
113.82 |
113.91 |
113.90 |
114.41 |
115.14 |
114.76 |
114.91 |
114.66 |
CLOSE |
113.69 |
114.42 |
113.97 |
113.89 |
113.96 |
114.38 |
114.98 |
114.71 |
114.84 |
114.76 |
113.36 |
日経225 |
19393.54 |
19564.80 |
19469.17 |
19379.14 |
19344.15 |
19254.03 |
19318.58 |
19604.61 |
19633.75 |
19609.50 |
19577.38 |
2017年
3月
01日
水
当月高値 | 当月安値 |
114.95 | 111.60 |
DATE |
2017/02/01 |
2017/02/02 |
2017/02/03 |
2017/02/06 |
2017/02/07 |
2017/02/08 |
2017/02/09 |
2017/02/10 |
2017/02/13 |
2017/02/14 |
2017/02/15 |
2017/02/16 |
2017/02/17 |
2017/02/20 |
2017/02/21 |
2017/02/22 |
2017/02/23 |
2017/02/24 |
2017/02/27 |
2017/02/28 |
OPEN(ASK) |
112.80 |
113.25 |
112.80 |
112.48 |
111.74 |
112.38 |
111.94 |
113.26 |
113.57 |
113.74 |
114.26 |
114.16 |
113.23 |
112.88 |
113.10 |
113.68 |
113.30 |
112.62 |
112.18 |
112.70 |
仲値(SMBC) |
112.76 |
113.29 |
112.78 |
112.63 |
111.80 |
112.39 |
111.95 |
113.46 |
113.93 |
113.69 |
114.29 |
114.16 |
113.35 |
112.93 |
113.25 |
113.66 |
113.43 |
112.68 |
112.20 |
112.75 |
CLOSE |
113.19 |
112.76 |
112.60 |
111.68 |
112.33 |
112.00 |
113.20 |
113.26 |
113.72 |
114.23 |
114.12 |
113.23 |
112.81 |
113.13 |
113.66 |
113.21 |
112.68 |
112.14 |
112.69 |
112.86 |
日経225 |
19,148.08 |
18,914.58 |
18,918.20 |
18,976.71 |
18,910.78 |
19,007.60 |
18,907.67 |
19,378.93 |
19,459.15 |
19,238.98 |
19,437.98 |
19,347.53 |
19,234.62 |
19,251.08 |
19,381.44 |
19,379.87 |
19,371.46 |
19,283.54 |
19,107.47 |
19,118.99 |
2017年
2月
16日
木
DATE |
2017/02/01 |
2017/02/02 |
2017/02/03 |
2017/02/06 |
2017/02/07 |
2017/02/08 |
2017/02/09 |
2017/02/10 |
2017/02/13 |
2017/02/14 |
2017/02/15 |
OPEN(ASK) |
112.80 |
113.25 |
112.80 |
112.48 |
111.74 |
112.38 |
111.94 |
113.26 |
113.57 |
113.74 |
114.26 |
仲値(SMBC) |
112.76 |
113.29 |
112.78 |
112.63 |
111.80 |
112.39 |
111.95 |
113.46 |
113.93 |
113.69 |
114.29 |
CLOSE |
113.19 |
112.76 |
112.60 |
111.68 |
112.33 |
112.00 |
113.20 |
113.26 |
113.72 |
114.23 |
114.12 |
日経225 |
19,148.08 |
18,914.58 |
18,918.20 |
18,976.71 |
18,910.78 |
19,007.60 |
18,907.67 |
19,378.93 |
19,459.15 |
19,238.98 |
19,437.98 |
2017年
1月
14日
土
DATE |
2017/01/03 |
2017/01/04 |
2017/01/05 |
2017/01/06 |
2017/01/09 |
2017/01/10 |
2017/01/11 |
2017/01/12 |
2017/01/13 |
OPEN(ASK) |
117.53 |
117.75 |
117.25 |
115.35 |
117.02 |
116.03 |
115.77 |
115.41 |
114.71 |
仲値(SMBC) |
公示無 |
117.74 |
117.08 |
115.30 |
公示無 |
116.00 |
115.88 |
115.08 |
114.72 |
CLOSE |
117.67 |
117.28 |
115.40 |
117.00 |
116.06 |
115.72 |
115.34 |
114.69 |
114.50 |
日経225 |
休場 |
19,594.16 |
19,520.69 |
19,454.33 |
休場 |
19,301.44 |
19,364.67 |
19,134.70 |
19,287.28 |
2016年
12月
31日
土
当月高値 | 当月安値 |
118.66 | 113.14 |
DATE |
2016/12/01 |
2016/12/02 |
2016/12/05 |
2016/12/06 |
2016/12/07 |
2016/12/08 |
2016/12/09 |
2016/12/12 |
2016/12/13 |
2016/12/14 |
2016/12/15 |
2016/12/16 |
2016/12/19 |
2016/12/20 |
2016/12/21 |
2016/12/22 |
2016/12/23 |
2016/12/26 |
2016/12/27 |
2016/12/28 |
2016/12/29 |
2016/12/30 |
OPEN(ASK) |
114.45 |
114.09 |
113.30 |
113.84 |
114.01 |
113.76 |
114.04 |
115.40 |
115.03 |
115.18 |
117.04 |
118.17 |
117.96 |
117.08 |
117.85 |
117.55 |
117.54 |
117.35 |
117.12 |
117.42 |
117.25 |
116.54 |
仲値(SMBC) |
114.69 |
113.91 |
113.52 |
113.89 |
114.09 |
113.79 |
114.08 |
115.47 |
115.00 |
115.20 |
117.24 |
118.28 |
117.82 |
117.04 |
117.84 |
117.64 |
公示無 |
117.33 |
117.20 |
117.74 |
117.14 |
116.45 |
CLOSE |
114.07 |
113.51 |
113.79 |
114.02 |
113.78 |
114.01 |
115.34 |
115.06 |
115.15 |
117.08 |
118.16 |
117.98 |
117.20 |
117.82 |
117.53 |
117.56 |
117.36 |
117.11 |
117.46 |
117.19 |
116.61 |
116.96 |
DATE |
18513.12 |
18426.08 |
18274.99 |
18360.54 |
18496.69 |
18765.47 |
18996.37 |
19155.03 |
19250.52 |
19253.61 |
19273.79 |
19401.15 |
19391.60 |
19494.53 |
19444.49 |
19427.67 |
休場 |
19396.64 |
19403.06 |
19401.72 |
19145.14 |
19114.37 |
2016年
12月
16日
金
DATE |
2016/12/01 |
2016/12/02 |
2016/12/05 |
2016/12/06 |
2016/12/07 |
2016/12/08 |
2016/12/09 |
2016/12/12 |
2016/12/13 |
2016/12/14 |
2016/12/15 |
OPEN(ASK) |
114.45 |
114.09 |
113.30 |
113.84 |
114.01 |
113.76 |
114.04 |
115.40 |
115.03 |
115.18 |
117.04 |
仲値(SMBC) |
114.69 |
113.91 |
113.52 |
113.89 |
114.09 |
113.79 |
114.08 |
115.47 |
115.00 |
115.20 |
117.24 |
CLOSE |
114.07 |
113.51 |
113.79 |
114.02 |
113.78 |
114.01 |
115.34 |
115.06 |
115.15 |
117.08 |
日経225 |
18513.12 |
18426.08 |
18274.99 |
18360.54 |
18496.69 |
18765.47 |
18996.37 |
19155.03 |
19250.52 |
19253.61 |
19273.79 |
2016年
12月
01日
木
当月高値 | 当月安値 |
114.54 | 101.19 |
DATE |
2016/11/01 |
2016/11/02 |
2016/11/03 |
2016/11/04 |
2016/11/07 |
2016/11/08 |
2016/11/09 |
2016/11/10 |
2016/11/11 |
2016/11/14 |
2016/11/15 |
2016/11/16 |
2016/11/17 |
2016/11/18 |
2016/11/21 |
2016/11/22 |
2016/11/23 |
2016/11/24 |
2016/11/25 |
2016/11/28 |
2016/11/29 |
2016/11/30 |
OPEN(ASK) |
104.82 |
104.15 |
103.30 |
102.99 |
104.08 |
104.47 |
105.16 |
105.68 |
106.83 |
106.87 |
108.41 |
109.20 |
109.07 |
110.13 |
110.91 |
110.80 |
111.13 |
112.52 |
113.33 |
112.65 |
111.93 |
112.38 |
仲値(SMBC) |
104.84 |
104.10 |
公示無 |
103.06 |
104.19 |
104.46 |
105.00 |
105.86 |
106.81 |
106.88 |
108.22 |
109.02 |
108.79 |
110.24 |
110.93 |
110.69 |
公示無 |
112.53 |
113.29 |
112.66 |
111.72 |
112.52 |
CLOSE |
104.08 |
103.41 |
102.89 |
103.03 |
104.49 |
105.16 |
105.83 |
106.86 |
106.68 |
108.41 |
109.20 |
109.09 |
109.99 |
110.88 |
110.87 |
111.08 |
112.48 |
113.31 |
113.13 |
112.07 |
112.30 |
114.37 |
日経225 |
17442.40 |
17134.68 |
休場 |
16905.36 |
17177.21 |
17171.38 |
16251.54 |
17344.42 |
17374.79 |
17672.62 |
17668.15 |
17862.21 |
17862.63 |
17967.41 |
18106.02 |
18162.94 |
休場 |
18333.41 |
18381.22 |
18356.89 |
18307.04 |
18308.48 |
2016年
11月
16日
水
DATE |
2016/11/01 |
2016/11/02 |
2016/11/03 |
2016/11/04 |
2016/11/07 |
2016/11/08 |
2016/11/09 |
2016/11/10 |
2016/11/11 |
2016/11/14 |
2016/11/15 |
OPEN(ASK) |
104.82 |
104.15 |
103.30 |
102.99 |
104.08 |
104.47 |
105.16 |
105.68 |
106.83 |
106.87 |
108.41 |
仲値(SMBC) |
104.84 |
104.10 |
公示無 |
103.06 |
104.19 |
104.46 |
105.00 |
105.86 |
106.81 |
106.88 |
108.22 |
CLOSE |
104.08 |
103.41 |
102.89 |
103.03 |
104.49 |
105.16 |
105.83 |
106.86 |
106.68 |
108.41 |
109.20 |
日経225 |
17442.40 |
17134.68 |
休場 |
16905.36 |
17177.21 |
17171.38 |
16251.54 |
17344.42 |
17374.79 |
17672.62 |
17668.15 |
2016年
11月
01日
火
当月高値 | 当月安値 |
105.53 | 101.21 |
DATE |
2016/10/03 |
2016/10/04 |
2016/10/05 |
2016/10/06 |
2016/10/07 |
2016/10/10 |
2016/10/11 |
2016/10/12 |
2016/10/13 |
2016/10/14 |
2016/10/17 |
2016/10/18 |
2016/10/19 |
2016/10/20 |
2016/10/21 |
2016/10/24 |
2016/10/25 |
2016/10/26 |
2016/10/27 |
2016/10/28 |
2016/10/31 |
OPEN(ASK) |
101.34 |
101.64 |
102.88 |
103.50 |
103.95 |
103.12 |
103.60 |
103.51 |
104.21 |
103.70 |
104.32 |
103.88 |
103.86 |
103.44 |
103.95 |
103.85 |
104.17 |
104.22 |
104.48 |
105.29 |
104.56 |
仲値(SMBC) |
101.54 |
101.85 |
102.83 |
103.46 |
103.77 |
公示無 |
103.72 |
103.33 |
104.32 |
103.76 |
104.06 |
103.86 |
103.87 |
103.43 |
104.14 |
103.92 |
104.31 |
104.15 |
104.58 |
105.24 |
104.57 |
CLOSE |
101.61 |
102.87 |
103.54 |
103.99 |
102.96 |
103.60 |
103.44 |
104.22 |
103.65 |
104.20 |
103.89 |
103.84 |
103.43 |
103.95 |
103.81 |
104.20 |
104.22 |
104.51 |
105.18 |
104.73 |
104.81 |
日経225 |
16598.67 |
16735.65 |
16819.24 |
16899.10 |
16860.09 |
休場 |
17024.76 |
16840.00 |
16774.24 |
16856.37 |
16900.12 |
16963.61 |
16998.91 |
17235.50 |
17184.59 |
17234.42 |
17365.25 |
17391.84 |
17336.42 |
17446.41 |
17425.02 |
2016年
10月
15日
土
DATE |
2016/10/03 |
2016/10/04 |
2016/10/05 |
2016/10/06 |
2016/10/07 |
2016/10/10 |
2016/10/11 |
2016/10/12 |
2016/10/13 |
2016/10/14 |
OPEN(ASK) |
101.34 |
101.64 |
102.88 |
103.50 |
103.95 |
103.12 |
103.60 |
103.51 |
104.21 |
103.70 |
仲値(SMBC) |
101.54 |
101.85 |
102.83 |
103.46 |
103.77 |
公示無 |
103.72 |
103.33 |
104.32 |
103.76 |
CLOSE |
101.61 |
102.87 |
103.54 |
103.99 |
102.96 |
103.60 |
103.44 |
104.22 |
103.65 |
104.20 |
日経225 |
16598.67 |
16735.65 |
16819.24 |
16899.10 |
16860.09 |
休場 |
17024.76 |
16840.00 |
16774.24 |
16856.37 |
2016年
10月
01日
土
当月高値 | 当月安値 |
104.31 | 100.09 |
DATE |
2016/09/01 |
2016/09/02 |
2016/09/05 |
2016/09/06 |
2016/09/07 |
2016/09/08 |
2016/09/09 |
2016/09/12 |
2016/09/13 |
2016/09/14 |
2016/09/15 |
2016/09/16 |
2016/09/19 |
2016/09/20 |
2016/09/21 |
2016/09/22 |
2016/09/23 |
2016/09/26 |
2016/09/27 |
2016/09/28 |
2016/09/29 |
2016/09/30 |
OPEN(ASK) |
103.43 |
103.23 |
104.06 |
103.42 |
102.01 |
101.74 |
102.49 |
102.57 |
101.85 |
102.56 |
102.42 |
102.11 |
102.25 |
101.92 |
101.71 |
100.31 |
100.76 |
101.01 |
100.33 |
100.42 |
100.68 |
101.03 |
仲値(SMBC) |
103.31 |
103.26 |
103.97 |
103.54 |
101.55 |
101.84 |
102.32 |
102.52 |
101.75 |
102.50 |
102.56 |
102.00 |
公示無 |
101.93 |
101.61 |
公示無 |
100.83 |
100.92 |
100.39 |
100.48 |
100.99 |
101.20 |
CLOSE |
103.20 |
103.98 |
103.45 |
102.03 |
101.76 |
102.48 |
102.67 |
101.87 |
102.60 |
102.39 |
102.14 |
102.28 |
101.86 |
101.73 |
100.49 |
100.79 |
101.05 |
100.30 |
100.37 |
100.72 |
101.08 |
101.35 |
日経225 |
16926.84 |
16925.68 |
17037.63 |
17081.98 |
17012.44 |
16958.77 |
16965.76 |
16672.92 |
16729.04 |
16614.24 |
16405.01 |
16519.29 |
休場 |
16492.15 |
16807.62 |
休場 |
16754.02 |
16544.56 |
16683.93 |
16465.40 |
16693.71 |
16449.84 |
2016年
9月
16日
金
DATE |
2016/09/01 |
2016/09/02 |
2016/09/05 |
2016/09/06 |
2016/09/07 |
2016/09/08 |
2016/09/09 |
2016/09/12 |
2016/09/13 |
2016/09/14 |
2016/09/15 |
OPEN(ASK) |
103.43 |
103.23 |
104.06 |
103.42 |
102.01 |
101.74 |
102.49 |
102.57 |
101.85 |
102.56 |
102.42 |
仲値(SMBC) |
103.31 |
103.26 |
103.97 |
103.54 |
101.55 |
101.84 |
102.32 |
102.52 |
101.75 |
102.50 |
102.56 |
CLOSE |
103.20 |
103.98 |
103.45 |
102.03 |
101.76 |
102.48 |
102.67 |
101.87 |
102.60 |
102.39 |
102.14 |
日経225 |
16926.84 |
16925.68 |
17037.63 |
17081.98 |
17012.44 |
16958.77 |
16965.76 |
16672.92 |
16729.04 |
16614.24 |
16405.01 |
2016年
9月
01日
木
当月高値 | 当月安値 |
103.53 | 99.55 |
DATE |
2016/08/01 |
2016/08/02 |
2016/08/03 |
2016/08/04 |
2016/08/05 |
2016/08/08 |
2016/08/09 |
2016/08/10 |
2016/08/11 |
2016/08/12 |
2016/08/15 |
2016/08/16 |
2016/08/17 |
2016/08/18 |
2016/08/19 |
2016/08/22 |
2016/08/23 |
2016/08/24 |
2016/08/25 |
2016/08/26 |
2016/08/29 |
2016/08/30 |
2016/08/31 |
OPEN(ASK) |
102.19 |
102.39 |
100.89 |
101.24 |
101.22 |
101.93 |
102.45 |
101.88 |
101.29 |
101.95 |
101.26 |
101.26 |
100.30 |
100.27 |
99.89 |
100.65 |
100.32 |
100.23 |
100.44 |
100.53 |
101.92 |
101.92 |
102.96 |
仲値(SMBC) |
102.35 |
102.32 |
101.08 |
101.33 |
101.24 |
102.05 |
102.29 |
101.93 |
公示無 |
101.83 |
101.27 |
101.26 |
100.20 |
99.90 |
100.15 |
100.54 |
100.29 |
100.31 |
100.57 |
100.54 |
101.96 |
101.82 |
102.87 |
CLOSE |
102.42 |
100.93 |
101.25 |
101.23 |
101.75 |
102.45 |
101.91 |
101.23 |
101.91 |
101.25 |
101.25 |
100.28 |
100.28 |
99.95 |
100.16 |
100.32 |
100.22 |
100.48 |
100.58 |
101.77 |
101.88 |
103.05 |
103.43 |
日経225 |
16635.77 |
16391.45 |
16083.11 |
16254.89 |
16254.45 |
16650.57 |
16764.97 |
16735.12 |
休場 |
16919.92 |
16869.56 |
16596.51 |
16745.64 |
16486.01 |
16545.82 |
16598.19 |
16497.36 |
16597.30 |
16555.95 |
16360.71 |
16737.49 |
16725.36 |
16890.27 |
|
2016年
8月
16日
火
DATE |
2016/08/01 |
2016/08/02 |
2016/08/03 |
2016/08/04 |
2016/08/05 |
2016/08/08 |
2016/08/09 |
2016/08/10 |
2016/08/11 |
2016/08/12 |
2016/08/15 |
OPEN(ASK) |
102.19 |
102.39 |
100.89 |
101.24 |
101.22 |
101.93 |
102.45 |
101.88 |
101.29 |
101.95 |
101.26 |
仲値(SMBC) |
102.35 |
102.32 |
101.08 |
101.33 |
101.24 |
102.05 |
102.29 |
101.93 |
公示無 |
101.83 |
101.27 |
CLOSE |
102.42 |
100.93 |
101.25 |
101.23 |
101.75 |
102.45 |
101.91 |
101.23 |
101.91 |
101.25 |
日経225 |
16635.77 |
16391.45 |
16083.11 |
16254.89 |
16254.45 |
16650.57 |
16764.97 |
16735.12 |
休場 |
16919.92 |
16869.56 |
2016年
7月
30日
土
当月高値 | 当月安値 |
107.49 | 100.00 |
DATE |
2016/07/01 |
2016/07/04 |
2016/07/05 |
2016/07/06 |
2016/07/07 |
2016/07/08 |
2016/07/11 |
2016/07/12 |
2016/07/13 |
2016/07/14 |
2016/07/15 |
2016/07/18 |
2016/07/19 |
2016/07/20 |
2016/07/21 |
2016/07/22 |
2016/07/25 |
2016/07/26 |
2016/07/27 |
2016/07/28 |
2016/07/29 |
OPEN(ASK) |
103.18 |
102.67 |
102.55 |
101.74 |
101.32 |
100.78 |
100.61 |
102.81 |
104.69 |
104.47 |
105.34 |
105.48 |
106.15 |
106.12 |
106.88 |
105.81 |
106.20 |
105.81 |
104.65 |
105.40 |
105.27 |
仲値(SMBC) |
103.10 |
102.43 |
102.50 |
101.18 |
101.11 |
100.79 |
100.67 |
102.51 |
104.75 |
104.09 |
105.15 |
公示無 |
106.14 |
106.14 |
107.20 |
105.80 |
106.28 |
105.60 |
104.82 |
104.94 |
104.80 |
CLOSE |
102.57 |
102.53 |
101.72 |
101.37 |
100.82 |
100.46 |
102.81 |
104.73 |
104.47 |
105.44 |
105.08 |
106.15 |
106.10 |
106.89 |
105.77 |
106.12 |
105.80 |
104.62 |
105.22 |
105.36 |
102.14 |
日経225 |
15682.48 |
15775.80 |
15669.33 |
15378.99 |
15276.24 |
15106.98 |
15708.82 |
16095.65 |
16231.43 |
16385.89 |
16497.85 |
休場 |
16723.31 |
16681.89 |
16810.22 |
16627.25 |
16620.29 |
16383.04 |
16664.82 |
16476.84 |
16569.27 |
2016年
7月
16日
土
DATE |
2016/07/01 |
2016/07/04 |
2016/07/05 |
2016/07/06 |
2016/07/07 |
2016/07/08 |
2016/07/11 |
2016/07/12 |
2016/07/13 |
2016/07/14 |
2016/07/15 |
OPEN(ASK) |
103.18 |
102.67 |
102.55 |
101.74 |
101.32 |
100.78 |
100.61 |
102.81 |
104.69 |
104.47 |
105.34 |
仲値(SMBC) |
103.10 |
102.43 |
102.50 |
101.18 |
101.11 |
100.79 |
100.67 |
102.51 |
104.75 |
104.09 |
105.15 |
CLOSE |
102.57 |
102.53 |
101.72 |
101.37 |
100.82 |
100.46 |
102.81 |
104.73 |
104.47 |
105.44 |
105.08 |
日経225 |
15682.48 |
15775.80 |
15669.33 |
15378.99 |
15276.24 |
15106.98 |
15708.82 |
16095.65 |
16231.43 |
16385.89 |
16497.85 |
2016年
7月
01日
金
当月高値 | 当月安値 |
110.82 | 99.06 |
DATE |
2016/06/01 |
2016/06/02 |
2016/06/03 |
2016/06/06 |
2016/06/07 |
2016/06/08 |
2016/06/09 |
2016/06/10 |
2016/06/13 |
2016/06/14 |
2016/06/15 |
2016/06/16 |
2016/06/17 |
2016/06/20 |
2016/06/21 |
2016/06/22 |
2016/06/23 |
2016/06/24 |
2016/06/27 |
2016/06/28 |
2016/06/29 |
2016/06/30 |
OPEN(ASK) |
110.72 |
109.54 |
108.87 |
106.52 |
107.55 |
107.36 |
106.99 |
107.09 |
106.81 |
106.25 |
106.11 |
106.01 |
104.26 |
104.73 |
103.94 |
104.75 |
104.42 |
106.16 |
101.89 |
101.99 |
102.75 |
102.82 |
仲値(SMBC) |
110.66 |
109.43 |
108.89 |
106.71 |
107.41 |
107.26 |
106.83 |
107.10 |
106.51 |
106.21 |
106.08 |
105.88 |
104.80 |
104.66 |
103.79 |
104.68 |
104.63 |
104.89 |
102.21 |
101.79 |
102.66 |
102.82 |
CLOSE |
109.52 |
108.87 |
106.58 |
107.58 |
107.35 |
107.03 |
107.11 |
106.90 |
106.18 |
106.14 |
105.97 |
104.32 |
104.17 |
103.94 |
104.84 |
104.41 |
105.90 |
102.41 |
102.07 |
102.68 |
102.93 |
103.28 |
日経225 |
16955.73 |
16562.55 |
16642.23 |
16580.03 |
16675.45 |
16830.92 |
16668.41 |
16601.36 |
16019.18 |
15859.00 |
15919.58 |
15434.14 |
15599.66 |
15965.30 |
16169.11 |
16065.72 |
16238.35 |
14952.02 |
15309.21 |
15323.14 |
15566.83 |
15575.92 |
2016年
6月
16日
木
DATE |
2016/06/01 |
2016/06/02 |
2016/06/03 |
2016/06/06 |
2016/06/07 |
2016/06/08 |
2016/06/09 |
2016/06/10 |
2016/06/13 |
2016/06/14 |
2016/06/15 |
OPEN(ASK) |
110.72 |
109.54 |
108.87 |
106.52 |
107.55 |
107.36 |
106.99 |
107.09 |
106.81 |
106.25 |
106.11 |
仲値(SMBC) |
110.66 |
109.43 |
108.89 |
106.71 |
107.41 |
107.26 |
106.83 |
107.10 |
106.51 |
106.21 |
106.08 |
CLOSE |
109.52 |
108.87 |
106.58 |
107.58 |
107.35 |
107.03 |
107.11 |
106.90 |
106.18 |
106.14 |
105.97 |
日経225 |
16955.73 |
16562.55 |
16642.23 |
16580.03 |
16675.45 |
16830.92 |
16668.41 |
16601.36 |
16019.18 |
15859.00 |
15919.58 |
2016年
6月
01日
水
当月高値 | 当月安値 |
111.45 | 105.55 |
DATE |
2016/05/02 |
2016/05/03 |
2016/05/04 |
2016/05/05 |
2016/05/06 |
2016/05/09 |
2016/05/10 |
2016/05/11 |
2016/05/12 |
2016/05/13 |
2016/05/16 |
2016/05/17 |
2016/05/18 |
2016/05/19 |
2016/05/20 |
2016/05/23 |
2016/05/24 |
2016/05/25 |
2016/05/26 |
2016/05/27 |
2016/05/30 |
2016/05/31 |
OPEN(ASK) |
106.32 |
106.41 |
106.61 |
107.01 |
107.25 |
107.20 |
108.32 |
109.26 |
108.42 |
109.00 |
108.67 |
109.02 |
109.14 |
110.19 |
109.96 |
110.14 |
109.23 |
109.99 |
110.18 |
109.76 |
110.41 |
111.13 |
仲値(SMBC) |
106.47 |
公示無 |
公示無 |
公示無 |
107.38 |
107.35 |
108.38 |
109.21 |
108.44 |
109.14 |
108.66 |
109.09 |
109.05 |
110.23 |
109.92 |
110.05 |
109.39 |
110.16 |
110.13 |
109.72 |
110.76 |
110.86 |
CLOSE |
106.42 |
106.53 |
107.00 |
107.28 |
107.10 |
108.35 |
109.26 |
108.44 |
109.04 |
108.64 |
108.97 |
109.08 |
110.20 |
109.98 |
110.13 |
109.26 |
109.97 |
110.18 |
109.76 |
110.34 |
111.14 |
110.70 |
日経225 |
16147.38 |
休場 |
休場 |
休場 |
16106.72 |
16216.03 |
16565.19 |
16579.01 |
16646.34 |
16412.21 |
16466.40 |
16652.80 |
16644.69 |
16646.66 |
16736.35 |
16654.60 |
16498.76 |
16757.35 |
16772.46 |
16834.84 |
17068.02 |
17234.98 |
2016年
5月
14日
土
DATE |
2016/05/02 |
2016/05/03 |
2016/05/04 |
2016/05/05 |
2016/05/06 |
2016/05/09 |
2016/05/10 |
2016/05/11 |
2016/05/12 |
2016/05/13 |
OPEN(ASK) |
106.32 |
106.41 |
106.61 |
107.01 |
107.25 |
107.20 |
108.32 |
109.26 |
108.42 |
109.00 |
仲値(SMBC) |
106.47 |
公示無 |
公示無 |
公示無 |
107.38 |
107.35 |
108.38 |
109.21 |
108.44 |
109.14 |
CLOSE |
106.42 |
106.53 |
107.00 |
107.28 |
107.10 |
108.35 |
109.26 |
108.44 |
109.04 |
108.64 |
日経225 |
16147.38 |
休場 |
休場 |
休場 |
16106.72 |
16216.03 |
16565.19 |
16579.01 |
16646.34 |
16412.21 |
2016年
4月
30日
土
当月高値 | 当月安値 |
112.57 | 106.28 |
DATE |
2016/04/01 |
2016/04/04 |
2016/04/05 |
2016/04/06 |
2016/04/07 |
2016/04/08 |
2016/04/11 |
2016/04/12 |
2016/04/13 |
2016/04/14 |
2016/04/15 |
2016/04/18 |
2016/04/19 |
2016/04/20 |
2016/04/21 |
2016/04/22 |
2016/04/25 |
2016/04/26 |
2016/04/27 |
2016/04/28 |
2016/04/29 |
OPEN(ASK) |
112.57 |
111.58 |
111.34 |
110.33 |
109.79 |
108.21 |
108.09 |
107.94 |
108.54 |
109.34 |
109.40 |
108.18 |
108.82 |
109.21 |
109.84 |
109.46 |
111.79 |
111.20 |
111.30 |
111.46 |
108.11 |
仲値(SMBC) |
112.54 |
111.72 |
111.26 |
110.40 |
109.76 |
108.51 |
108.29 |
107.97 |
108.69 |
109.43 |
109.33 |
108.07 |
109.07 |
109.21 |
109.83 |
109.48 |
111.46 |
111.11 |
111.23 |
111.53 |
公示無 |
CLOSE |
111.63 |
111.30 |
110.28 |
109.83 |
108.34 |
108.11 |
107.97 |
108.55 |
109.29 |
109.38 |
108.68 |
108.82 |
109.18 |
109.80 |
109.52 |
111.64 |
111.19 |
111.38 |
111.55 |
108.11 |
106.39 |
日経225 |
16164.16 |
16123.27 |
15732.82 |
15715.36 |
15749.84 |
15821.52 |
15751.13 |
15928.79 |
16381.22 |
16911.05 |
16848.03 |
16275.95 |
16874.44 |
16906.54 |
17363.62 |
17572.49 |
17439.30 |
17353.28 |
17290.49 |
16666.05 |
休場 |
2016年
4月
16日
土
DATE |
2016/04/01 |
2016/04/04 |
2016/04/05 |
2016/04/06 |
2016/04/07 |
2016/04/08 |
2016/04/11 |
2016/04/12 |
2016/04/13 |
2016/04/14 |
2016/04/15 |
OPEN(ASK) |
112.57 |
111.58 |
111.34 |
110.33 |
109.79 |
108.21 |
108.09 |
107.94 |
108.54 |
109.34 |
109.40 |
仲値(SMBC) |
112.54 |
111.72 |
111.26 |
110.40 |
109.76 |
108.51 |
108.29 |
107.97 |
108.69 |
109.43 |
109.33 |
CLOSE |
111.63 |
111.30 |
110.28 |
109.83 |
108.34 |
108.11 |
107.97 |
108.55 |
109.29 |
109.38 |
108.68 |
日経225 |
16164.16 |
16123.27 |
15732.82 |
15715.36 |
15749.84 |
15821.52 |
15751.13 |
15928.79 |
16381.22 |
16911.05 |
16848.03 |
2016年
4月
01日
金
当月高値 | 当月安値 |
114.56 | 110.67 |
DATE |
2016/03/01 |
2016/03/02 |
2016/03/03 |
2016/03/04 |
2016/03/07 |
2016/03/08 |
2016/03/09 |
2016/03/10 |
2016/03/11 |
2016/03/14 |
2016/03/15 |
2016/03/16 |
2016/03/17 |
2016/03/18 |
2016/03/21 |
2016/03/22 |
2016/03/23 |
2016/03/24 |
2016/03/25 |
2016/03/28 |
2016/03/29 |
2016/03/30 |
2016/03/31 |
OPEN(ASK) |
112.70 |
114.00 |
113.48 |
113.69 |
113.95 |
113.47 |
112.62 |
113.35 |
113.20 |
113.91 |
113.82 |
113.16 |
112.58 |
111.39 |
111.53 |
111.94 |
112.37 |
112.38 |
112.90 |
113.32 |
113.45 |
112.69 |
112.42 |
仲値(SMBC) |
112.44 |
113.89 |
113.45 |
113.67 |
113.84 |
113.51 |
112.66 |
113.27 |
112.78 |
113.80 |
113.83 |
113.14 |
112.77 |
111.42 |
公示無 |
112.15 |
112.27 |
112.44 |
112.85 |
113.46 |
113.35 |
112.68 |
112.42 |
CLOSE |
113.91 |
113.39 |
113.63 |
113.86 |
113.39 |
112.65 |
113.36 |
113.13 |
113.70 |
113.80 |
113.14 |
112.56 |
111.44 |
111.61 |
111.88 |
112.32 |
112.40 |
112.84 |
113.12 |
113.45 |
112.70 |
112.43 |
112.56 |
日経225 |
16085.51 |
16746.55 |
16960.16 |
17014.78 |
16911.32 |
16783.15 |
16642.20 |
16852.35 |
16938.87 |
17233.75 |
17117.07 |
16974.45 |
16936.38 |
16724.81 |
休場 |
17048.55 |
17000.98 |
16892.33 |
17002.75 |
17134.37 |
17103.53 |
16878.96 |
16758.67 |
2016年
3月
16日
水
DATE |
2016/03/01 |
2016/03/02 |
2016/03/03 |
2016/03/04 |
2016/03/07 |
2016/03/08 |
2016/03/09 |
2016/03/10 |
2016/03/11 |
2016/03/14 |
2016/03/15 |
OPEN(ASK) |
112.70 |
114.00 |
113.48 |
113.69 |
113.95 |
113.47 |
112.62 |
113.35 |
113.20 |
113.91 |
113.82 |
仲値(SMBC) |
112.44 |
113.89 |
113.45 |
113.67 |
113.84 |
113.51 |
112.66 |
113.27 |
112.78 |
113.80 |
113.83 |
CLOSE |
113.91 |
113.39 |
113.63 |
113.86 |
113.39 |
112.65 |
113.36 |
113.13 |
113.70 |
113.80 |
113.14 |
日経225 |
16085.51 |
16746.55 |
16960.16 |
17014.78 |
16911.32 |
16783.15 |
16642.20 |
16852.35 |
16938.87 |
17233.75 |
17117.07 |
2016年
3月
01日
火
当月高値 | 当月安値 |
122.56 | 110.98 |
DATE |
2016/02/01 |
2016/02/02 |
2016/02/03 |
2016/02/04 |
2016/02/05 |
2016/02/08 |
2016/02/09 |
2016/02/10 |
2016/02/11 |
2016/02/12 |
2016/02/15 |
2016/02/16 |
2016/02/17 |
2016/02/18 |
2016/02/19 |
2016/02/22 |
2016/02/23 |
2016/02/24 |
2016/02/25 |
2016/02/26 |
2016/02/29 |
OPEN(ASK) |
121.34 |
120.99 |
119.97 |
117.89 |
116.77 |
116.83 |
115.85 |
115.11 |
113.35 |
112.42 |
113.41 |
114.60 |
114.07 |
114.09 |
113.24 |
112.58 |
112.90 |
112.11 |
112.17 |
112.99 |
113.96 |
仲値(SMBC) |
121.38 |
120.89 |
119.87 |
118.18 |
116.89 |
116.90 |
115.65 |
115.17 |
公示無 |
112.43 |
113.57 |
114.39 |
114.10 |
114.27 |
113.29 |
112.51 |
112.96 |
111.87 |
112.09 |
113.14 |
113.75 |
CLOSE |
121.01 |
120.04 |
117.87 |
116.72 |
116.88 |
115.82 |
115.10 |
113.36 |
112.42 |
113.28 |
114.59 |
114.06 |
113.98 |
113.24 |
112.64 |
112.87 |
112.10 |
112.10 |
112.87 |
113.97 |
112.78 |
日経225 |
17,865.23 |
17,750.68 |
17,191.25 |
17,044.99 |
16,819.59 |
17,004.30 |
16,085.44 |
15,713.39 |
休場 |
14,952.61 |
16,022.58 |
16,054.43 |
15,836.36 |
16,196.80 |
15,967.17 |
16,111.05 |
16,052.05 |
15,915.79 |
16,140.34 |
16,188.41 |
16,026.76 |
2016年
2月
16日
火
DATE |
2016/02/01 |
2016/02/02 |
2016/02/03 |
2016/02/04 |
2016/02/05 |
2016/02/08 |
2016/02/09 |
2016/02/10 |
2016/02/11 |
2016/02/12 |
2016/02/15 |
OPEN(ASK) |
121.34 |
120.99 |
119.97 |
117.89 |
116.77 |
116.83 |
115.85 |
115.11 |
113.35 |
112.42 |
113.41 |
仲値(SMBC) |
121.38 |
120.89 |
119.87 |
118.18 |
116.89 |
116.90 |
115.65 |
115.17 |
公示無 |
112.43 |
113.57 |
CLOSE |
121.01 |
120.04 |
117.87 |
116.72 |
116.88 |
115.82 |
115.10 |
113.36 |
112.42 |
113.28 |
114.59 |
日経225 |
17,865.23 |
17,750.68 |
17,191.25 |
17,044.99 |
16,819.59 |
17,004.30 |
16,085.44 |
15,713.39 |
休場 |
14,952.61 |
16,022.58 |
2016年
1月
30日
土
当月高値 | 当月安値 |
121.69 | 115.98 |
DATE |
2016/01/04 |
2016/01/05 |
2016/01/06 |
2016/01/07 |
2016/01/08 |
2016/01/11 |
2016/01/12 |
2016/01/13 |
2016/01/14 |
2016/01/15 |
2016/01/18 |
2016/01/19 |
2016/01/20 |
2016/01/21 |
2016/01/22 |
2016/01/25 |
2015/01/26 |
2015/01/27 |
2015/01/28 |
2015/01/29 |
OPEN(ASK) |
120.21 |
119.44 |
119.06 |
118.47 |
117.67 |
117.23 |
117.75 |
117.65 |
117.68 |
118.06 |
116.71 |
117.33 |
117.64 |
116.95 |
117.71 |
118.66 |
118.30 |
118.42 |
118.68 |
118.82 |
仲値(SMBC) |
120.32 |
119.47 |
119.10 |
118.63 |
117.54 |
公示無 |
117.69 |
117.83 |
117.42 |
118.23 |
117.05 |
117.44 |
117.54 |
117.17 |
117.93 |
118.57 |
118.25 |
118.40 |
118.49 |
118.94 |
CLOSE |
119.39 |
119.04 |
118.46 |
117.60 |
117.57 |
117.71 |
117.74 |
117.66 |
118.04 |
117.05 |
117.32 |
117.54 |
117.02 |
117.80 |
118.80 |
118.32 |
118.47 |
118.62 |
118.83 |
121.07 |
日経225 |
18,450.98 |
18,374.00 |
18,191.32 |
17,767.34 |
17,697.96 |
休場 |
17,218.96 |
17,715.63 |
17,240.95 |
17,147.11 |
16,955.57 |
17,048.37 |
16,416.19 |
16,017.26 |
16,958.53 |
17,110.91 |
16,708.90 |
17,163.92 |
17,041.45 |
17,518.30 |
2016年
1月
16日
土
DATE |
2016/01/04 |
2016/01/05 |
2016/01/06 |
2016/01/07 |
2016/01/08 |
2016/01/11 |
2016/01/12 |
2016/01/13 |
2016/01/14 |
2016/01/15 |
OPEN(ASK) |
120.21 |
119.44 |
119.06 |
118.47 |
117.67 |
117.23 |
117.75 |
117.65 |
117.68 |
118.06 |
仲値(SMBC) |
120.32 |
119.47 |
119.10 |
118.63 |
117.54 |
公示無 |
117.69 |
117.83 |
117.42 |
118.23 |
CLOSE |
119.39 |
119.04 |
118.46 |
117.60 |
117.57 |
117.71 |
117.74 |
117.66 |
118.04 |
117.05 |
日経225 |
18,450.98 |
18,374.00 |
18,191.32 |
17,767.34 |
17,697.96 |
休場 |
17,218.96 |
17,715.63 |
17,240.95 |
17,147.11 |
2015年
12月
31日
木
当月高値 | 当月安値 |
123.67 | 120.06 |
DATE |
2015/12/01 |
2015/12/02 |
2015/12/03 |
2015/12/04 |
2015/12/07 |
2015/12/08 |
2015/12/09 |
2015/12/10 |
2015/12/11 |
2015/12/14 |
2015/12/15 |
2015/12/16 |
2015/12/17 |
2015/12/18 |
2015/12/21 |
2015/12/22 |
2015/12/23 |
2015/12/24 |
2015/12/25 |
2015/12/28 |
2015/12/29 |
2015/12/30 |
OPEN(ASK) |
123.11 |
122.87 |
123.24 |
122.61 |
123.17 |
123.37 |
122.93 |
121.45 |
121.56 |
121.17 |
121.03 |
121.67 |
122.21 |
122.56 |
121.24 |
121.19 |
121.07 |
120.92 |
120.43 |
120.18 |
120.41 |
120.46 |
仲値(SMBC) |
123.20 |
122.91 |
123.24 |
122.65 |
123.20 |
123.30 |
122.92 |
121.69 |
121.70 |
120.88 |
121.10 |
121.68 |
122.49 |
122.49 |
121.26 |
121.23 |
公示無 |
120.94 |
120.19 |
120.26 |
120.37 |
120.55 |
CLOSE |
122.90 |
123.23 |
122.53 |
123.14 |
123.35 |
122.97 |
121.40 |
121.63 |
120.85 |
121.04 |
121.69 |
122.20 |
122.69 |
121.26 |
121.18 |
121.07 |
120.87 |
120.38 |
120.15 |
120.35 |
120.45 |
120.50 |
日経225 |
20012.40 |
19938.13 |
19939.90 |
19504.48 |
19698.15 |
19492.60 |
19301.07 |
19046.55 |
19230.48 |
18883.42 |
18565.90 |
19049.91 |
19353.56 |
18986.80 |
18916.02 |
18886.70 |
休場 |
18789.69 |
18769.06 |
18873.35 |
18982.23 |
19033.71 |
2015年
12月
19日
土
DATE |
2015/12/01 |
2015/12/02 |
2015/12/03 |
2015/12/04 |
2015/12/07 |
2015/12/08 |
2015/12/09 |
2015/12/10 |
2015/12/11 |
2015/12/14 |
2015/12/15 |
2015/12/16 |
2015/12/17 |
2015/12/18 |
OPEN(ASK) |
123.11 |
122.87 |
123.24 |
122.61 |
123.17 |
123.37 |
122.93 |
121.45 |
121.56 |
121.17 |
121.03 |
121.67 |
122.21 |
122.56 |
仲値(SMBC) |
123.20 |
122.91 |
123.24 |
122.65 |
123.20 |
123.30 |
122.92 |
121.69 |
121.70 |
120.88 |
121.10 |
121.68 |
122.49 |
122.49 |
CLOSE |
122.90 |
123.23 |
122.53 |
123.14 |
123.35 |
122.97 |
121.40 |
121.63 |
120.85 |
121.04 |
121.69 |
122.20 |
122.69 |
121.26 |
日経225 |
20012.40 |
19938.13 |
19939.90 |
19504.48 |
19698.15 |
19492.60 |
19301.07 |
19046.55 |
19230.48 |
18883.42 |
18565.90 |
19049.91 |
19353.56 |
18986.80 |
2015年
12月
11日
金
DATE |
2015/12/01 |
2015/12/02 |
2015/12/03 |
2015/12/04 |
2015/12/07 |
2015/12/08 |
2015/12/09 |
2015/12/10 |
OPEN(ASK) |
123.11 |
122.87 |
123.24 |
122.61 |
123.17 |
123.37 |
122.93 |
121.45 |
仲値(SMBC) |
123.20 |
122.91 |
123.24 |
122.65 |
123.20 |
123.30 |
122.92 |
121.69 |
CLOSE |
122.90 |
123.23 |
122.53 |
123.14 |
123.35 |
122.97 |
121.40 |
121.63 |
日経225 |
20012.40 |
19938.13 |
19939.90 |
19504.48 |
19698.15 |
19492.60 |
19301.07 |
19046.55 |
2015年
12月
01日
火
当月高値 | 当月安値 |
123.76 | 120.26 |
DATE |
2015/11/02 |
2015/11/03 |
2015/11/04 |
2015/11/05 |
2015/11/06 |
2015/11/09 |
2015/11/10 |
2015/11/11 |
2015/11/12 |
2015/11/13 |
2015/11/16 |
2015/11/17 |
2015/11/18 |
2015/11/19 |
2015/11/20 |
2015/11/23 |
2015/11/24 |
2015/11/25 |
2015/11/26 |
2015/11/27 |
2015/11/30 |
OPEN(ASK) |
120.37 |
120.74 |
121.06 |
121.57 |
121.75 |
123.30 |
123.16 |
123.16 |
122.86 |
122.61 |
122.28 |
123.18 |
123.44 |
123.62 |
122.87 |
122.85 |
122.84 |
122.53 |
122.76 |
122.58 |
122.82 |
仲値(SMBC) |
120.51 |
公示無 |
121.09 |
121.54 |
121.68 |
123.22 |
123.07 |
123.08 |
122.77 |
122.60 |
122.34 |
123.26 |
123.44 |
123.50 |
122.90 |
公示無 |
122.96 |
122.53 |
122.68 |
122.63 |
122.83 |
CLOSE |
120.75 |
121.00 |
121.54 |
121.74 |
123.17 |
123.19 |
123.20 |
122.86 |
122.58 |
122.66 |
123.20 |
123.41 |
123.54 |
122.88 |
122.87 |
122.84 |
122.50 |
122.71 |
122.62 |
122.82 |
123.07 |
日経225
|
2015年
11月
21日
土
DATE |
2015/11/02 |
2015/11/03 |
2015/11/04 |
2015/11/05 |
2015/11/06 |
2015/11/09 |
2015/11/10 |
2015/11/11 |
2015/11/12 |
2015/11/13 |
2015/11/16 |
2015/11/17 |
2015/11/18 |
2015/11/19 |
2015/11/20 |
OPEN(ASK) |
120.37 |
120.74 |
121.06 |
121.57 |
121.75 |
123.30 |
123.16 |
123.16 |
122.86 |
122.61 |
122.28 |
123.18 |
123.44 |
123.62 |
122.87 |
仲値(SMBC) |
120.51 |
公示無 |
121.09 |
121.54 |
121.68 |
123.22 |
123.07 |
123.08 |
122.77 |
122.60 |
122.34 |
123.26 |
123.44 |
123.50 |
122.90 |
CLOSE |
120.75 |
121.00 |
121.54 |
121.74 |
123.17 |
123.19 |
123.20 |
122.86 |
122.58 |
122.66 |
123.20 |
123.41 |
123.54 |
122.88 |
122.87 |
日経225 |
18683.24 |
休場 |
18926.91 |
19116.41 |
19265.60 |
19642.74 |
19671.26 |
19691.39 |
19697.77 |
19596.91 |
19393.69 |
19630.63 |
19649.18 |
19859.81 |
19879.81 |
2015年
11月
11日
水
DATE |
2015/11/02 |
2015/11/03 |
2015/11/04 |
2015/11/05 |
2015/11/06 |
2015/11/09 |
2015/11/10 |
OPEN(ASK) |
120.37 |
120.74 |
121.06 |
121.57 |
121.75 |
123.30 |
123.16 |
仲値(SMBC) |
120.51 |
公示無 |
121.09 |
121.54 |
121.68 |
123.22 |
123.07 |
CLOSE |
120.75 |
121.00 |
121.54 |
121.74 |
123.17 |
123.19 |
123.20 |
日経225 |
18683.24 |
休場 |
18926.91 |
19116.41 |
19265.60 |
19642.74 |
19671.26 |
2015年
10月
31日
土
当月高値 | 当月安値 |
121.48 | 118.06 |
DATE |
2015/10/01 |
2015/10/02 |
2015/10/05 |
2015/10/06 |
2015/10/07 |
2015/10/08 |
2015/10/09 |
2015/10/12 |
2015/10/13 |
2015/10/14 |
2015/10/15 |
2015/10/16 |
2015/10/19 |
2015/10/20 |
2015/10/21 |
2015/10/22 |
2015/10/23 |
2015/10/26 |
2015/10/27 |
2015/10/28 |
2015/10/29 |
2015/10/30 |
OPEN(ASK) |
119.88 |
119.92 |
120.02 |
120.46 |
120.23 |
120.01 |
119.94 |
120.21 |
120.04 |
119.75 |
118.83 |
118.89 |
119.33 |
119.50 |
119.84 |
119.93 |
120.69 |
121.47 |
121.10 |
120.46 |
121.09 |
121.12 |
仲値(SMBC) |
119.89 |
119.82 |
120.03 |
120.47 |
120.26 |
119.94 |
119.93 |
公示無 |
120.04 |
119.75 |
118.85 |
119.09 |
119.30 |
119.49 |
119.80 |
119.87 |
120.89 |
121.33 |
120.97 |
120.48 |
120.90 |
121.05 |
CLOSE |
119.93 |
119.98 |
120.43 |
120.19 |
119.97 |
119.91 |
120.25 |
120.01 |
119.77 |
118.85 |
118.89 |
119.47 |
119.53 |
119.84 |
119.92 |
120.71 |
121.40 |
121.02 |
120.46 |
120.97 |
121.13 |
120.67 |
日経225 |
17722.42 |
17725.13 |
18005.49 |
18186.10 |
18322.98 |
18141.17 |
18438.67 |
休場 |
18234.74 |
17891.00 |
18096.90 |
18291.80 |
18131.23 |
18207.15 |
18554.28 |
18435.87 |
18825.30 |
18947.12 |
18777.04 |
18903.02 |
18935.71 |
19083.10 |
2015年
10月
21日
水
DATE |
2015/10/01 |
2015/10/02 |
2015/10/05 |
2015/10/06 |
2015/10/07 |
2015/10/08 |
2015/10/09 |
2015/10/12 |
2015/10/13 |
2015/10/14 |
2015/10/15 |
2015/10/16 |
2015/10/19 |
2015/10/20 |
OPEN(ASK) |
119.88 |
119.92 |
120.02 |
120.46 |
120.23 |
120.01 |
119.94 |
120.21 |
120.04 |
119.75 |
118.83 |
118.89 |
119.33 |
119.50 |
仲値(SMBC) |
119.89 |
119.82 |
120.03 |
120.47 |
120.26 |
119.94 |
119.93 |
公示無 |
120.04 |
119.75 |
118.85 |
119.09 |
119.30 |
119.49 |
CLOSE |
119.93 |
119.98 |
120.43 |
120.19 |
119.97 |
119.91 |
120.25 |
120.01 |
119.77 |
118.85 |
118.89 |
119.47 |
119.53 |
119.84 |
日経225 |
17722.42 |
17725.13 |
18005.49 |
18186.10 |
18322.98 |
18141.17 |
18438.67 |
休場 |
18234.74 |
17891.00 |
18096.90 |
18291.80 |
18131.23 |
18207.15 |
2015年
10月
10日
土
DATE |
2015/10/01 |
2015/10/02 |
2015/10/05 |
2015/10/06 |
2015/10/07 |
2015/10/08 |
2015/10/09 |
OPEN(ASK) |
119.88 |
119.92 |
120.02 |
120.46 |
120.23 |
120.01 |
119.94 |
仲値(SMBC) |
119.89 |
119.82 |
120.03 |
120.47 |
120.26 |
119.94 |
119.93 |
CLOSE |
119.93 |
119.98 |
120.43 |
120.19 |
119.97 |
119.91 |
120.25 |
日経225 |
17722.42 |
17725.13 |
18005.49 |
18186.10 |
18322.98 |
18141.17 |
18438.67 |
ジンドゥーなら誰でも簡単にホームページを作成できます。レイアウトを選んだら、あとはクリック&タイプでコンテンツを追加するだけ。しかも無料!
ジンドゥー(www.jimdo.com/jp/)であなただけのホームページを作成してください。