日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/12/25 |
1,406 |
1,440 |
1,382 |
1,386 |
-5.46% |
312,000 |
2018/12/21 |
1,462 |
1,507 |
1,458 |
1,466 |
-2.40% |
570,200 |
2018/12/20 |
1,557 |
1,571 |
1,497 |
1,502 |
-5.77% |
241,700 |
2018/12/19 |
1,578 |
1,610 |
1,578 |
1,594 |
-0.93% |
292,700 |
2018/12/18 |
1,585 |
1,639 |
1,581 |
1,609 |
-0.19% |
401,400 |
2018/12/17 |
1,609 |
1,645 |
1,609 |
1,612 |
-1.10% |
150,600 |
2018/12/14 |
1,652 |
1,664 |
1,613 |
1,630 |
-2.74% |
282,200 |
2018/12/13 |
1,675 |
1,689 |
1,663 |
1,676 |
+0.96% |
107,000 |
2018/12/12 |
1,646 |
1,684 |
1,646 |
1,660 |
+0.61% |
440,000 |
2018/12/11 |
1,678 |
1,679 |
1,623 |
1,650 |
-0.60% |
598,500 |
2018/12/10 |
1,679 |
1,679 |
1,618 |
1,660 |
-2.64% |
504,400 |
2018/12/7 |
1,731 |
1,746 |
1,693 |
1,705 |
+0.24% |
440,200 |
2018/12/6 |
1,754 |
1,782 |
1,670 |
1,701 |
-5.18% |
971,800 |
2018/12/5 |
1,775 |
1,821 |
1,755 |
1,794 |
-1.37% |
459,700 |
2018/12/4 |
1,904 |
1,906 |
1,815 |
1,819 |
-4.01% |
290,900 |
2018/12/3 |
1,894 |
1,916 |
1,886 |
1,895 |
+3.05% |
422,300 |
2018/11/30 |
1,839 |
1,856 |
1,829 |
1,839 |
+0.66% |
210,000 |
2018/11/29 |
1,814 |
1,843 |
1,804 |
1,827 |
+1.90% |
220,500 |
2018/11/28 |
1,796 |
1,814 |
1,776 |
1,793 |
+0.34% |
1,080,800 |
2018/11/27 |
1,863 |
1,877 |
1,757 |
1,787 |
-3.51% |
1,157,700 |
2018/11/26 |
1,886 |
1,925 |
1,831 |
1,852 |
+0.00% |
595,400 |
2018/11/22 |
1,808 |
1,861 |
1,774 |
1,852 |
+3.00% |
342,400 |
2018/11/21 |
1,749 |
1,804 |
1,743 |
1,798 |
+0.95% |
131,700 |
2018/11/20 |
1,763 |
1,797 |
1,748 |
1,781 |
-0.22% |
218,600 |
2018/11/19 |
1,775 |
1,804 |
1,762 |
1,785 |
+0.39% |
144,900 |
2018/11/16 |
1,802 |
1,818 |
1,774 |
1,778 |
-1.28% |
280,700 |
2018/11/15 |
1,805 |
1,819 |
1,781 |
1,801 |
-1.37% |
155,500 |
2018/11/14 |
1,831 |
1,855 |
1,818 |
1,826 |
+1.16% |
219,400 |
2018/11/13 |
1,812 |
1,823 |
1,731 |
1,805 |
-5.60% |
595,400 |
2018/11/12 |
1,937 |
1,939 |
1,893 |
1,912 |
-0.57% |
508,500 |
2018/11/9 |
1,938 |
1,954 |
1,892 |
1,923 |
-0.67% |
437,500 |
2018/11/8 |
1,968 |
1,977 |
1,900 |
1,936 |
+0.41% |
135,000 |
2018/11/7 |
1,903 |
1,960 |
1,901 |
1,928 |
+2.99% |
219,100 |
2018/11/6 |
1,881 |
1,888 |
1,835 |
1,872 |
-0.43% |
152,300 |
2018/11/5 |
1,888 |
1,907 |
1,871 |
1,880 |
-1.83% |
139,400 |
2018/11/2 |
1,911 |
1,919 |
1,860 |
1,915 |
-0.36% |
235,000 |
2018/11/1 |
1,921 |
1,955 |
1,915 |
1,922 |
+0.05% |
169,000 |
2018/10/31 |
1,907 |
1,930 |
1,854 |
1,921 |
+5.15% |
479,000 |
2018/10/30 |
1,807 |
1,844 |
1,779 |
1,827 |
-0.71% |
1,192,700 |
2018/10/29 |
1,886 |
1,906 |
1,827 |
1,840 |
+0.38% |
182,800 |
2018/10/26 |
1,849 |
1,866 |
1,821 |
1,833 |
+0.55% |
291,300 |
2018/10/25 |
1,899 |
1,901 |
1,820 |
1,823 |
-7.18% |
258,700 |
2018/10/24 |
2,015 |
2,022 |
1,958 |
1,964 |
-1.70% |
225,600 |
2018/10/23 |
2,037 |
2,037 |
1,993 |
1,998 |
-2.39% |
236,200 |
2018/10/22 |
2,012 |
2,063 |
2,000 |
2,047 |
+1.34% |
99,500 |
2018/10/19 |
2,030 |
2,053 |
2,007 |
2,020 |
-1.94% |
218,100 |
2018/10/18 |
2,092 |
2,104 |
2,055 |
2,060 |
-0.63% |
210,600 |
2018/10/17 |
2,129 |
2,140 |
2,061 |
2,073 |
-1.29% |
348,700 |
2018/10/16 |
2,064 |
2,108 |
2,064 |
2,100 |
+1.35% |
363,100 |
2018/10/15 |
2,040 |
2,118 |
2,011 |
2,072 |
+0.78% |
671,600 |
2018/10/12 |
2,002 |
2,060 |
1,991 |
2,056 |
+2.39% |
622,300 |
2018/10/11 |
2,065 |
2,085 |
1,996 |
2,008 |
-8.93% |
670,000 |
2018/10/10 |
2,153 |
2,207 |
2,139 |
2,205 |
+2.42% |
768,300 |
2018/10/9 |
2,147 |
2,171 |
2,072 |
2,153 |
-2.76% |
1,759,400 |
2018/10/5 |
2,161 |
2,224 |
2,143 |
2,214 |
+1.28% |
723,400 |
2018/10/4 |
2,153 |
2,189 |
2,143 |
2,186 |
+1.67% |
497,100 |
2018/10/3 |
2,163 |
2,205 |
2,150 |
2,150 |
-0.14% |
328,700 |
2018/10/2 |
2,174 |
2,181 |
2,149 |
2,153 |
-0.69% |
264,500 |
2018/10/1 |
2,146 |
2,177 |
2,140 |
2,168 |
+1.55% |
198,000 |
2018/9/28 |
2,225 |
2,230 |
2,128 |
2,135 |
-2.82% |
405,000 |
2018/9/27 |
2,230 |
2,230 |
2,188 |
2,197 |
-1.83% |
299,600 |
2018/9/26 |
2,230 |
2,262 |
2,204 |
2,238 |
+0.67% |
352,100 |
2018/9/25 |
2,207 |
2,236 |
2,176 |
2,223 |
+0.86% |
539,200 |
2018/9/21 |
2,260 |
2,260 |
2,167 |
2,204 |
-2.61% |
394,900 |
2018/9/20 |
2,324 |
2,326 |
2,260 |
2,263 |
-2.25% |
155,200 |
2018/9/19 |
2,320 |
2,333 |
2,300 |
2,315 |
+1.09% |
276,300 |
2018/9/18 |
2,331 |
2,338 |
2,285 |
2,290 |
-1.38% |
248,700 |
2018/9/14 |
2,260 |
2,328 |
2,254 |
2,322 |
+2.70% |
270,600 |
2018/9/13 |
2,327 |
2,331 |
2,253 |
2,261 |
-3.04% |
300,100 |
2018/9/12 |
2,362 |
2,379 |
2,307 |
2,332 |
-1.56% |
129,500 |
2018/9/11 |
2,370 |
2,389 |
2,367 |
2,369 |
-0.38% |
136,000 |
2018/9/10 |
2,378 |
2,399 |
2,374 |
2,378 |
-0.50% |
66,800 |
2018/9/7 |
2,400 |
2,406 |
2,360 |
2,390 |
-1.32% |
141,700 |
2018/9/6 |
2,444 |
2,444 |
2,395 |
2,422 |
-0.25% |
116,800 |
2018/9/5 |
2,422 |
2,449 |
2,420 |
2,428 |
-0.08% |
96,100 |
2018/9/4 |
2,452 |
2,457 |
2,429 |
2,430 |
-0.90% |
76,200 |
2018/9/3 |
2,461 |
2,463 |
2,426 |
2,452 |
-0.73% |
97,000 |
2018/8/31 |
2,420 |
2,473 |
2,411 |
2,470 |
+1.23% |
169,300 |
2018/8/30 |
2,452 |
2,457 |
2,427 |
2,440 |
-0.04% |
89,200 |
2018/8/29 |
2,439 |
2,456 |
2,410 |
2,441 |
+1.20% |
151,300 |
2018/8/28 |
2,417 |
2,423 |
2,391 |
2,412 |
-0.21% |
95,100 |
2018/8/27 |
2,403 |
2,425 |
2,402 |
2,417 |
+1.34% |
95,900 |
2018/8/24 |
2,393 |
2,405 |
2,367 |
2,385 |
+0.25% |
228,500 |
2018/8/23 |
2,347 |
2,392 |
2,337 |
2,379 |
+0.76% |
230,400 |
2018/8/22 |
2,343 |
2,383 |
2,322 |
2,361 |
+0.60% |
222,100 |
2018/8/21 |
2,338 |
2,352 |
2,320 |
2,347 |
-0.55% |
114,600 |
2018/8/20 |
2,312 |
2,371 |
2,312 |
2,360 |
+0.08% |
172,900 |
2018/8/17 |
2,301 |
2,367 |
2,301 |
2,358 |
+1.95% |
217,000 |
2018/8/16 |
2,283 |
2,320 |
2,270 |
2,313 |
-0.86% |
248,700 |
2018/8/15 |
2,402 |
2,402 |
2,326 |
2,333 |
-2.87% |
183,700 |
2018/8/14 |
2,352 |
2,404 |
2,350 |
2,402 |
+0.97% |
113,000 |
2018/8/13 |
2,398 |
2,405 |
2,372 |
2,379 |
-1.53% |
164,900 |
2018/8/10 |
2,435 |
2,439 |
2,407 |
2,416 |
-1.39% |
100,200 |
2018/8/9 |
2,443 |
2,463 |
2,427 |
2,450 |
-0.53% |
105,600 |
2018/8/8 |
2,450 |
2,478 |
2,448 |
2,463 |
-0.16% |
124,800 |
2018/8/7 |
2,447 |
2,473 |
2,438 |
2,467 |
-0.20% |
117,400 |
2018/8/6 |
2,483 |
2,492 |
2,458 |
2,472 |
-0.44% |
98,200 |
2018/8/3 |
2,521 |
2,538 |
2,480 |
2,483 |
-1.39% |
131,100 |
2018/8/2 |
2,560 |
2,571 |
2,515 |
2,518 |
-1.56% |
158,300 |
2018/8/1 |
2,512 |
2,564 |
2,497 |
2,558 |
+2.77% |
625,400 |
2018/7/31 |
2,421 |
2,500 |
2,421 |
2,489 |
-0.08% |
524,000 |
2018/7/30 |
2,535 |
2,546 |
2,471 |
2,491 |
+1.67% |
948,400 |
2018/7/27 |
2,477 |
2,479 |
2,413 |
2,450 |
+0.41% |
635,000 |
2018/7/26 |
2,442 |
2,443 |
2,386 |
2,440 |
-0.08% |
559,200 |
2018/7/25 |
2,447 |
2,471 |
2,409 |
2,442 |
-0.81% |
672,100 |
2018/7/24 |
2,461 |
2,490 |
2,428 |
2,462 |
-0.81% |
663,700 |
2018/7/23 |
2,464 |
2,507 |
2,463 |
2,482 |
-0.68% |
552,000 |
2018/7/20 |
2,504 |
2,516 |
2,443 |
2,499 |
+1.67% |
519,400 |
2018/7/19 |
2,546 |
2,546 |
2,449 |
2,458 |
-3.46% |
363,800 |
2018/7/18 |
2,509 |
2,604 |
2,509 |
2,546 |
+0.39% |
1,398,000 |
2018/7/17 |
2,508 |
2,621 |
2,498 |
2,536 |
+3.17% |
1,429,100 |
2018/7/13 |
2,429 |
2,490 |
2,416 |
2,458 |
+3.32% |
444,500 |
2018/7/12 |
2,336 |
2,383 |
2,295 |
2,379 |
+2.54% |
318,700 |
2018/7/11 |
2,291 |
2,323 |
2,269 |
2,320 |
+0.26% |
179,300 |
2018/7/10 |
2,363 |
2,366 |
2,302 |
2,314 |
-0.86% |
288,900 |
2018/7/9 |
2,293 |
2,350 |
2,286 |
2,334 |
+2.06% |
333,200 |
2018/7/6 |
2,252 |
2,305 |
2,252 |
2,287 |
+2.24% |
331,800 |
2018/7/5 |
2,242 |
2,257 |
2,217 |
2,237 |
-0.04% |
197,700 |
2018/7/4 |
2,277 |
2,328 |
2,232 |
2,238 |
-2.06% |
469,300 |
2018/7/3 |
2,261 |
2,289 |
2,230 |
2,285 |
+1.06% |
238,800 |
2018/7/2 |
2,290 |
2,329 |
2,258 |
2,261 |
-1.09% |
287,800 |
2018/6/29 |
2,223 |
2,288 |
2,199 |
2,286 |
+3.25% |
237,200 |
2018/6/28 |
2,197 |
2,216 |
2,137 |
2,214 |
+0.27% |
503,700 |
|