日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
1,297 |
1,325 |
1,277 |
1,307 |
-0.53% |
2,900 |
2018/9/21 |
1,280 |
1,340 |
1,280 |
1,314 |
+2.50% |
4,800 |
2018/9/20 |
1,335 |
1,335 |
1,279 |
1,282 |
-3.97% |
4,500 |
2018/9/19 |
1,396 |
1,446 |
1,333 |
1,335 |
-3.47% |
12,600 |
2018/9/18 |
1,295 |
1,383 |
1,265 |
1,383 |
+10.91% |
23,600 |
2018/9/14 |
1,220 |
1,248 |
1,220 |
1,247 |
+2.21% |
3,800 |
2018/9/13 |
1,207 |
1,237 |
1,207 |
1,220 |
-0.57% |
3,900 |
2018/9/12 |
1,227 |
1,237 |
1,215 |
1,227 |
+0.57% |
3,000 |
2018/9/11 |
1,211 |
1,233 |
1,211 |
1,220 |
+0.16% |
6,600 |
2018/9/10 |
1,221 |
1,225 |
1,204 |
1,218 |
-1.22% |
6,000 |
2018/9/7 |
1,239 |
1,239 |
1,206 |
1,233 |
-0.48% |
7,700 |
2018/9/6 |
1,228 |
1,239 |
1,209 |
1,239 |
-1.51% |
3,700 |
2018/9/5 |
1,239 |
1,273 |
1,223 |
1,258 |
+2.44% |
5,500 |
2018/9/4 |
1,216 |
1,245 |
1,216 |
1,228 |
-1.21% |
2,500 |
2018/9/3 |
1,271 |
1,271 |
1,236 |
1,243 |
-1.58% |
1,800 |
2018/8/31 |
1,287 |
1,287 |
1,258 |
1,263 |
-1.86% |
1,700 |
2018/8/30 |
1,277 |
1,287 |
1,226 |
1,287 |
+1.42% |
24,800 |
2018/8/29 |
1,252 |
1,270 |
1,250 |
1,269 |
+0.40% |
5,800 |
2018/8/28 |
1,235 |
1,270 |
1,232 |
1,264 |
+2.68% |
14,300 |
2018/8/27 |
1,202 |
1,237 |
1,200 |
1,231 |
+2.41% |
15,100 |
2018/8/24 |
1,219 |
1,219 |
1,200 |
1,202 |
-0.99% |
4,100 |
2018/8/23 |
1,230 |
1,235 |
1,211 |
1,214 |
+1.17% |
10,200 |
2018/8/22 |
1,200 |
1,224 |
1,190 |
1,200 |
+0.00% |
10,500 |
2018/8/21 |
1,205 |
1,205 |
1,200 |
1,200 |
-0.41% |
2,100 |
2018/8/20 |
1,202 |
1,207 |
1,202 |
1,205 |
+0.33% |
4,200 |
2018/8/17 |
1,207 |
1,218 |
1,196 |
1,201 |
-0.50% |
6,700 |
2018/8/16 |
1,260 |
1,260 |
1,184 |
1,207 |
-1.87% |
29,400 |
2018/8/15 |
1,263 |
1,266 |
1,230 |
1,230 |
-2.07% |
12,200 |
2018/8/14 |
1,272 |
1,279 |
1,241 |
1,256 |
-0.40% |
31,500 |
2018/8/13 |
1,252 |
1,293 |
1,241 |
1,261 |
-21.77% |
96,700 |
2018/8/10 |
1,641 |
1,641 |
1,600 |
1,612 |
+0.12% |
4,000 |
2018/8/9 |
1,641 |
1,641 |
1,601 |
1,610 |
-1.71% |
2,900 |
2018/8/8 |
1,632 |
1,650 |
1,600 |
1,638 |
-0.24% |
6,700 |
2018/8/7 |
1,654 |
1,654 |
1,630 |
1,642 |
-1.38% |
3,100 |
2018/8/6 |
1,693 |
1,693 |
1,665 |
1,665 |
-1.30% |
4,200 |
2018/8/3 |
1,720 |
1,740 |
1,687 |
1,687 |
-0.53% |
4,800 |
2018/8/2 |
1,701 |
1,702 |
1,691 |
1,696 |
-1.62% |
2,400 |
2018/8/1 |
1,680 |
1,735 |
1,663 |
1,724 |
+2.01% |
6,800 |
2018/7/31 |
1,686 |
1,711 |
1,675 |
1,690 |
-1.23% |
10,200 |
2018/7/30 |
1,742 |
1,758 |
1,711 |
1,711 |
-0.81% |
8,200 |
2018/7/27 |
1,744 |
1,774 |
1,705 |
1,725 |
-1.15% |
11,500 |
2018/7/26 |
1,618 |
1,925 |
1,618 |
1,745 |
+7.92% |
56,600 |
2018/7/25 |
1,591 |
1,617 |
1,571 |
1,617 |
+2.73% |
7,700 |
2018/7/24 |
1,538 |
1,580 |
1,538 |
1,574 |
+1.94% |
2,300 |
2018/7/23 |
1,551 |
1,570 |
1,532 |
1,544 |
-0.90% |
4,000 |
2018/7/20 |
1,536 |
1,597 |
1,536 |
1,558 |
+0.39% |
4,200 |
2018/7/19 |
1,547 |
1,552 |
1,536 |
1,552 |
+1.11% |
4,000 |
2018/7/18 |
1,515 |
1,545 |
1,511 |
1,535 |
+1.93% |
3,500 |
2018/7/17 |
1,540 |
1,540 |
1,500 |
1,506 |
-1.25% |
16,500 |
2018/7/13 |
1,511 |
1,540 |
1,511 |
1,525 |
+1.33% |
8,600 |
2018/7/12 |
1,515 |
1,520 |
1,487 |
1,505 |
-1.76% |
10,800 |
2018/7/11 |
1,540 |
1,540 |
1,480 |
1,532 |
-0.52% |
7,500 |
2018/7/10 |
1,544 |
1,544 |
1,530 |
1,540 |
+1.05% |
8,900 |
2018/7/9 |
1,490 |
1,556 |
1,490 |
1,524 |
+3.39% |
5,400 |
2018/7/6 |
1,450 |
1,490 |
1,443 |
1,474 |
+2.72% |
7,200 |
2018/7/5 |
1,500 |
1,500 |
1,420 |
1,435 |
-3.56% |
11,900 |
2018/7/4 |
1,511 |
1,511 |
1,488 |
1,488 |
-2.17% |
6,000 |
2018/7/3 |
1,591 |
1,591 |
1,470 |
1,521 |
-4.16% |
9,200 |
2018/7/2 |
1,598 |
1,600 |
1,587 |
1,587 |
+0.19% |
2,100 |
2018/6/29 |
1,594 |
1,596 |
1,578 |
1,584 |
+0.25% |
3,200 |
2018/6/28 |
1,594 |
1,594 |
1,563 |
1,580 |
-0.88% |
5,600 |
2018/6/27 |
1,588 |
1,603 |
1,584 |
1,594 |
-0.62% |
5,700 |
2018/6/26 |
1,585 |
1,619 |
1,585 |
1,604 |
+0.12% |
5,700 |
2018/6/25 |
1,658 |
1,667 |
1,600 |
1,602 |
-3.26% |
8,600 |
2018/6/22 |
1,632 |
1,656 |
1,616 |
1,656 |
+2.22% |
6,600 |
2018/6/21 |
1,600 |
1,644 |
1,592 |
1,620 |
+2.14% |
10,000 |
2018/6/20 |
1,611 |
1,611 |
1,560 |
1,586 |
-1.49% |
13,800 |
2018/6/19 |
1,647 |
1,680 |
1,610 |
1,610 |
-2.19% |
14,300 |
2018/6/18 |
1,714 |
1,714 |
1,627 |
1,646 |
-4.41% |
16,600 |
2018/6/15 |
1,654 |
1,744 |
1,643 |
1,722 |
+5.13% |
11,900 |
2018/6/14 |
1,625 |
1,645 |
1,625 |
1,638 |
+0.31% |
5,200 |
2018/6/13 |
1,631 |
1,637 |
1,622 |
1,633 |
+0.74% |
3,900 |
2018/6/12 |
1,633 |
1,633 |
1,617 |
1,621 |
-0.61% |
6,500 |
2018/6/11 |
1,653 |
1,653 |
1,618 |
1,631 |
-0.12% |
3,100 |
2018/6/8 |
1,614 |
1,638 |
1,614 |
1,633 |
+0.93% |
6,000 |
2018/6/7 |
1,635 |
1,635 |
1,605 |
1,618 |
+1.00% |
5,600 |
2018/6/6 |
1,625 |
1,625 |
1,591 |
1,602 |
-0.80% |
6,100 |
2018/6/5 |
1,650 |
1,650 |
1,612 |
1,615 |
-0.98% |
8,500 |
2018/6/4 |
1,613 |
1,645 |
1,613 |
1,631 |
+1.24% |
3,200 |
2018/6/1 |
1,605 |
1,616 |
1,587 |
1,611 |
+0.44% |
3,800 |
2018/5/31 |
1,635 |
1,635 |
1,593 |
1,604 |
-1.11% |
9,800 |
2018/5/30 |
1,622 |
1,650 |
1,609 |
1,622 |
-2.41% |
11,500 |
2018/5/29 |
1,680 |
1,695 |
1,650 |
1,662 |
-1.25% |
8,100 |
2018/5/28 |
1,717 |
1,717 |
1,678 |
1,683 |
-1.00% |
7,800 |
2018/5/25 |
1,713 |
1,714 |
1,700 |
1,700 |
-1.45% |
10,800 |
2018/5/24 |
1,758 |
1,758 |
1,725 |
1,725 |
-1.82% |
18,600 |
2018/5/23 |
1,754 |
1,774 |
1,754 |
1,757 |
-0.28% |
5,400 |
2018/5/22 |
1,761 |
1,785 |
1,756 |
1,762 |
-0.73% |
5,300 |
2018/5/21 |
1,752 |
1,784 |
1,752 |
1,775 |
+0.91% |
5,400 |
2018/5/18 |
1,767 |
1,768 |
1,736 |
1,759 |
+1.03% |
4,200 |
2018/5/17 |
1,713 |
1,769 |
1,694 |
1,741 |
+0.99% |
17,800 |
2018/5/16 |
1,797 |
1,797 |
1,698 |
1,724 |
-4.17% |
37,300 |
2018/5/15 |
1,921 |
1,933 |
1,782 |
1,799 |
-5.42% |
33,900 |
2018/5/14 |
2,027 |
2,119 |
1,850 |
1,902 |
-6.72% |
57,800 |
2018/5/11 |
2,102 |
2,102 |
2,003 |
2,039 |
-2.30% |
8,700 |
2018/5/10 |
2,142 |
2,178 |
2,083 |
2,087 |
+0.82% |
6,700 |
2018/5/9 |
2,002 |
2,125 |
2,002 |
2,070 |
+2.48% |
9,900 |
2018/5/8 |
1,985 |
2,030 |
1,952 |
2,020 |
+3.86% |
8,400 |
2018/5/7 |
1,962 |
1,972 |
1,945 |
1,945 |
-0.26% |
1,900 |
2018/5/2 |
1,952 |
1,969 |
1,916 |
1,950 |
-0.10% |
6,700 |
2018/5/1 |
1,951 |
1,999 |
1,951 |
1,952 |
+0.05% |
6,400 |
2018/4/27 |
1,926 |
1,964 |
1,918 |
1,951 |
+1.72% |
9,300 |
2018/4/26 |
1,966 |
1,983 |
1,910 |
1,918 |
-2.29% |
8,700 |
2018/4/25 |
1,966 |
1,966 |
1,906 |
1,963 |
-0.46% |
5,400 |
2018/4/24 |
1,973 |
1,999 |
1,970 |
1,972 |
+0.00% |
3,800 |
2018/4/23 |
1,965 |
2,004 |
1,932 |
1,972 |
+0.56% |
6,500 |
2018/4/20 |
1,917 |
1,988 |
1,911 |
1,961 |
+2.56% |
7,500 |
2018/4/19 |
1,888 |
1,943 |
1,886 |
1,912 |
+1.49% |
5,200 |
2018/4/18 |
1,920 |
1,920 |
1,884 |
1,884 |
-1.62% |
9,000 |
2018/4/17 |
2,011 |
2,011 |
1,900 |
1,915 |
-4.44% |
21,300 |
2018/4/16 |
2,050 |
2,050 |
2,001 |
2,004 |
-2.05% |
9,100 |
2018/4/13 |
2,035 |
2,058 |
2,026 |
2,046 |
+0.05% |
2,700 |
2018/4/12 |
2,055 |
2,080 |
2,030 |
2,045 |
-1.21% |
4,400 |
2018/4/11 |
2,050 |
2,150 |
2,050 |
2,070 |
-0.05% |
6,600 |
2018/4/10 |
2,035 |
2,090 |
2,012 |
2,071 |
+1.52% |
5,000 |
2018/4/9 |
2,026 |
2,046 |
2,001 |
2,040 |
-0.49% |
12,000 |
2018/4/6 |
2,089 |
2,100 |
2,050 |
2,050 |
-1.87% |
10,000 |
2018/4/5 |
2,132 |
2,149 |
2,085 |
2,089 |
-1.74% |
10,400 |
2018/4/4 |
2,158 |
2,161 |
2,120 |
2,126 |
-0.65% |
7,000 |
2018/4/3 |
2,128 |
2,162 |
2,120 |
2,140 |
-1.74% |
9,400 |
2018/4/2 |
2,275 |
2,286 |
2,170 |
2,178 |
-5.02% |
16,500 |
2018/3/30 |
2,320 |
2,320 |
2,271 |
2,293 |
+3.29% |
5,400 |
2018/3/29 |
2,272 |
2,298 |
2,128 |
2,220 |
-3.60% |
12,700 |
|