日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/7/29 |
1,880 |
1,903 |
1,866 |
1,866 |
-0.74% |
33,200 |
2019/7/26 |
1,860 |
1,890 |
1,860 |
1,880 |
+0.70% |
29,600 |
2019/7/25 |
1,850 |
1,872 |
1,842 |
1,867 |
+1.03% |
22,300 |
2019/7/24 |
1,845 |
1,856 |
1,841 |
1,848 |
+0.38% |
22,300 |
2019/7/23 |
1,827 |
1,857 |
1,827 |
1,841 |
+0.77% |
32,700 |
2019/7/22 |
1,834 |
1,842 |
1,825 |
1,827 |
-1.08% |
21,000 |
2019/7/19 |
1,802 |
1,865 |
1,802 |
1,847 |
+1.93% |
41,300 |
2019/7/18 |
1,839 |
1,840 |
1,809 |
1,812 |
-1.58% |
36,200 |
2019/7/17 |
1,832 |
1,851 |
1,831 |
1,841 |
+0.22% |
41,000 |
2019/7/16 |
1,836 |
1,850 |
1,822 |
1,837 |
+0.11% |
15,500 |
2019/7/12 |
1,860 |
1,860 |
1,833 |
1,835 |
-1.02% |
11,300 |
2019/7/11 |
1,840 |
1,860 |
1,840 |
1,854 |
+0.82% |
10,300 |
2019/7/10 |
1,839 |
1,847 |
1,836 |
1,839 |
+0.11% |
8,800 |
2019/7/9 |
1,841 |
1,875 |
1,837 |
1,837 |
-0.65% |
18,200 |
2019/7/8 |
1,860 |
1,863 |
1,837 |
1,849 |
-0.11% |
19,900 |
2019/7/5 |
1,859 |
1,870 |
1,841 |
1,851 |
-0.27% |
16,500 |
2019/7/4 |
1,820 |
1,856 |
1,820 |
1,856 |
+2.43% |
24,800 |
2019/7/3 |
1,808 |
1,816 |
1,800 |
1,812 |
+0.61% |
18,300 |
2019/7/2 |
1,767 |
1,808 |
1,765 |
1,801 |
+2.04% |
34,300 |
2019/7/1 |
1,745 |
1,765 |
1,745 |
1,765 |
+1.09% |
22,400 |
2019/6/28 |
1,732 |
1,748 |
1,730 |
1,746 |
+0.81% |
17,900 |
2019/6/27 |
1,712 |
1,732 |
1,712 |
1,732 |
+0.93% |
12,300 |
2019/6/26 |
1,710 |
1,720 |
1,676 |
1,716 |
+0.35% |
16,900 |
2019/6/25 |
1,685 |
1,722 |
1,685 |
1,710 |
+1.79% |
31,100 |
2019/6/24 |
1,666 |
1,685 |
1,660 |
1,680 |
-0.12% |
33,100 |
2019/6/21 |
1,718 |
1,718 |
1,682 |
1,682 |
-2.38% |
16,500 |
2019/6/20 |
1,694 |
1,723 |
1,686 |
1,723 |
+1.83% |
30,800 |
2019/6/19 |
1,697 |
1,705 |
1,685 |
1,692 |
-0.06% |
21,000 |
2019/6/18 |
1,726 |
1,739 |
1,693 |
1,693 |
-2.65% |
26,900 |
2019/6/17 |
1,760 |
1,765 |
1,730 |
1,739 |
-1.58% |
23,100 |
2019/6/14 |
1,776 |
1,781 |
1,762 |
1,767 |
+0.28% |
10,900 |
2019/6/13 |
1,791 |
1,791 |
1,757 |
1,762 |
-2.17% |
13,900 |
2019/6/12 |
1,800 |
1,809 |
1,794 |
1,801 |
+0.28% |
18,400 |
2019/6/11 |
1,798 |
1,812 |
1,793 |
1,796 |
+0.22% |
12,100 |
2019/6/10 |
1,795 |
1,809 |
1,786 |
1,792 |
+0.34% |
9,000 |
2019/6/7 |
1,798 |
1,799 |
1,780 |
1,786 |
-0.67% |
12,000 |
2019/6/6 |
1,794 |
1,810 |
1,789 |
1,798 |
+0.45% |
20,200 |
2019/6/5 |
1,763 |
1,793 |
1,758 |
1,790 |
+2.58% |
22,800 |
2019/6/4 |
1,771 |
1,771 |
1,731 |
1,745 |
-1.41% |
28,200 |
2019/6/3 |
1,778 |
1,788 |
1,753 |
1,770 |
-1.12% |
38,200 |
2019/5/31 |
1,828 |
1,833 |
1,790 |
1,790 |
-1.81% |
20,200 |
2019/5/30 |
1,830 |
1,842 |
1,822 |
1,823 |
-1.35% |
12,900 |
2019/5/29 |
1,848 |
1,852 |
1,830 |
1,848 |
-0.75% |
14,100 |
2019/5/28 |
1,850 |
1,868 |
1,850 |
1,862 |
+0.38% |
9,200 |
2019/5/27 |
1,855 |
1,855 |
1,843 |
1,855 |
-0.32% |
10,700 |
2019/5/24 |
1,850 |
1,862 |
1,844 |
1,861 |
-0.05% |
15,300 |
2019/5/23 |
1,874 |
1,881 |
1,843 |
1,862 |
-0.48% |
18,500 |
2019/5/22 |
1,887 |
1,891 |
1,865 |
1,871 |
-0.32% |
11,900 |
2019/5/21 |
1,861 |
1,917 |
1,861 |
1,877 |
+1.08% |
37,300 |
2019/5/20 |
1,821 |
1,870 |
1,821 |
1,857 |
+2.48% |
55,700 |
2019/5/17 |
1,809 |
1,827 |
1,801 |
1,812 |
+0.55% |
43,100 |
2019/5/16 |
1,840 |
1,841 |
1,777 |
1,802 |
-1.80% |
39,500 |
2019/5/15 |
1,868 |
1,911 |
1,821 |
1,835 |
-2.39% |
56,600 |
2019/5/14 |
1,850 |
1,891 |
1,850 |
1,880 |
-0.27% |
11,100 |
2019/5/13 |
1,883 |
1,885 |
1,875 |
1,885 |
+0.53% |
2,400 |
2019/5/10 |
1,884 |
1,898 |
1,873 |
1,875 |
-0.48% |
13,300 |
2019/5/9 |
1,900 |
1,904 |
1,876 |
1,884 |
-0.69% |
10,700 |
2019/5/8 |
1,898 |
1,909 |
1,890 |
1,897 |
-0.32% |
5,100 |
2019/5/7 |
1,908 |
1,913 |
1,900 |
1,903 |
-0.37% |
7,400 |
2019/4/26 |
1,919 |
1,920 |
1,903 |
1,910 |
+0.10% |
5,200 |
2019/4/25 |
1,920 |
1,920 |
1,900 |
1,908 |
-0.62% |
6,200 |
2019/4/24 |
1,890 |
1,935 |
1,885 |
1,920 |
+1.96% |
24,100 |
2019/4/23 |
1,859 |
1,884 |
1,853 |
1,883 |
+1.40% |
13,700 |
2019/4/22 |
1,847 |
1,857 |
1,835 |
1,857 |
+0.70% |
6,000 |
2019/4/19 |
1,829 |
1,847 |
1,829 |
1,844 |
+0.82% |
7,700 |
2019/4/18 |
1,829 |
1,839 |
1,822 |
1,829 |
-0.81% |
19,700 |
2019/4/17 |
1,873 |
1,897 |
1,806 |
1,844 |
-3.61% |
61,000 |
2019/4/16 |
1,960 |
1,969 |
1,900 |
1,913 |
-2.70% |
17,800 |
2019/4/15 |
1,991 |
2,000 |
1,917 |
1,966 |
-0.76% |
8,100 |
2019/4/12 |
1,980 |
2,015 |
1,980 |
1,981 |
+0.10% |
10,300 |
2019/4/11 |
1,972 |
1,985 |
1,972 |
1,979 |
+0.35% |
2,600 |
2019/4/10 |
1,968 |
1,977 |
1,968 |
1,972 |
-0.15% |
900 |
2019/4/9 |
1,964 |
1,975 |
1,957 |
1,975 |
+0.51% |
3,200 |
2019/4/8 |
1,957 |
1,982 |
1,953 |
1,965 |
+0.41% |
6,900 |
2019/4/5 |
1,939 |
1,958 |
1,933 |
1,957 |
+0.77% |
5,300 |
2019/4/4 |
1,932 |
1,942 |
1,921 |
1,942 |
+0.00% |
5,300 |
2019/4/3 |
1,934 |
1,948 |
1,931 |
1,942 |
+0.41% |
5,500 |
2019/4/2 |
1,960 |
1,961 |
1,932 |
1,934 |
-1.33% |
8,600 |
2019/4/1 |
1,960 |
1,979 |
1,959 |
1,960 |
+0.20% |
5,700 |
2019/3/29 |
1,990 |
1,990 |
1,928 |
1,956 |
-1.81% |
8,700 |
2019/3/28 |
1,985 |
1,999 |
1,983 |
1,992 |
-0.15% |
7,300 |
2019/3/27 |
1,975 |
2,005 |
1,964 |
1,995 |
+0.15% |
48,000 |
2019/3/26 |
2,020 |
2,026 |
1,992 |
1,992 |
-2.45% |
72,400 |
2019/3/25 |
2,034 |
2,045 |
2,033 |
2,042 |
-0.24% |
20,600 |
2019/3/22 |
2,042 |
2,054 |
2,037 |
2,047 |
+0.24% |
21,000 |
2019/3/20 |
2,040 |
2,052 |
2,040 |
2,042 |
-0.29% |
7,300 |
2019/3/19 |
2,040 |
2,050 |
2,036 |
2,048 |
+0.49% |
10,000 |
2019/3/18 |
2,046 |
2,051 |
2,035 |
2,038 |
-0.54% |
9,600 |
2019/3/15 |
2,050 |
2,060 |
2,045 |
2,049 |
-0.39% |
6,500 |
2019/3/14 |
2,069 |
2,069 |
2,041 |
2,057 |
-0.63% |
7,700 |
2019/3/13 |
2,048 |
2,078 |
2,048 |
2,070 |
+1.07% |
10,600 |
2019/3/12 |
2,070 |
2,075 |
2,044 |
2,048 |
-1.49% |
28,500 |
2019/3/11 |
2,098 |
2,098 |
2,050 |
2,079 |
-1.28% |
12,500 |
2019/3/8 |
2,130 |
2,130 |
2,030 |
2,106 |
-1.73% |
21,900 |
2019/3/7 |
2,159 |
2,196 |
2,141 |
2,143 |
+0.28% |
22,900 |
2019/3/6 |
2,115 |
2,150 |
2,115 |
2,137 |
+1.28% |
22,300 |
2019/3/5 |
2,105 |
2,120 |
2,095 |
2,110 |
+0.09% |
16,100 |
2019/3/4 |
2,079 |
2,109 |
2,068 |
2,108 |
+1.98% |
15,900 |
2019/3/1 |
2,059 |
2,074 |
2,056 |
2,067 |
+0.58% |
6,500 |
2019/2/28 |
2,058 |
2,075 |
2,050 |
2,055 |
+0.24% |
10,100 |
2019/2/27 |
2,033 |
2,058 |
2,033 |
2,050 |
+0.94% |
8,900 |
2019/2/26 |
2,017 |
2,048 |
2,017 |
2,031 |
+0.64% |
14,400 |
2019/2/25 |
2,010 |
2,018 |
2,007 |
2,018 |
+0.85% |
4,300 |
2019/2/22 |
2,006 |
2,009 |
1,998 |
2,001 |
-0.15% |
8,300 |
2019/2/21 |
2,006 |
2,006 |
2,000 |
2,004 |
+0.25% |
1,500 |
2019/2/20 |
2,010 |
2,016 |
1,995 |
1,999 |
-0.40% |
6,300 |
2019/2/19 |
1,994 |
2,018 |
1,994 |
2,007 |
+0.65% |
9,400 |
2019/2/18 |
1,985 |
1,997 |
1,977 |
1,994 |
+0.96% |
8,200 |
2019/2/15 |
1,970 |
1,975 |
1,968 |
1,975 |
+0.51% |
2,900 |
2019/2/14 |
1,973 |
1,975 |
1,965 |
1,965 |
-0.20% |
2,600 |
2019/2/13 |
1,954 |
1,975 |
1,929 |
1,969 |
+0.82% |
10,700 |
2019/2/12 |
1,938 |
1,956 |
1,928 |
1,953 |
+0.77% |
6,900 |
2019/2/8 |
1,935 |
1,942 |
1,917 |
1,938 |
+0.10% |
5,200 |
2019/2/7 |
1,931 |
1,957 |
1,925 |
1,936 |
+0.10% |
2,700 |
2019/2/6 |
1,957 |
1,958 |
1,932 |
1,934 |
-1.28% |
5,700 |
2019/2/5 |
1,993 |
2,028 |
1,931 |
1,959 |
-1.01% |
28,800 |
2019/2/4 |
1,939 |
1,982 |
1,939 |
1,979 |
+2.86% |
18,100 |
2019/2/1 |
1,911 |
1,924 |
1,911 |
1,924 |
+0.52% |
3,600 |
2019/1/31 |
1,910 |
1,915 |
1,905 |
1,914 |
+0.31% |
3,200 |
2019/1/30 |
1,906 |
1,915 |
1,898 |
1,908 |
-0.16% |
5,300 |
2019/1/29 |
1,938 |
1,938 |
1,907 |
1,911 |
-1.49% |
7,600 |
2019/1/28 |
1,929 |
1,940 |
1,926 |
1,940 |
+0.00% |
2,400 |
2019/1/25 |
1,932 |
1,947 |
1,925 |
1,940 |
+1.15% |
6,700 |
|