日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/4/23 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
700 |
2018/4/20 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
300 |
2018/4/19 |
3,290 |
3,295 |
3,290 |
3,290 |
+0.00% |
300 |
2018/4/13 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
100 |
2018/4/12 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
300 |
2018/4/11 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
800 |
2018/4/10 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
700 |
2018/4/9 |
3,285 |
3,290 |
3,285 |
3,290 |
+0.15% |
1,400 |
2018/4/5 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
200 |
2018/4/4 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
900 |
2018/4/3 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
700 |
2018/4/2 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
2,100 |
2018/3/28 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
100 |
2018/3/27 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
1,300 |
2018/3/26 |
3,280 |
3,290 |
3,280 |
3,285 |
+0.15% |
2,200 |
2018/3/23 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.00% |
200 |
2018/3/22 |
3,280 |
3,280 |
3,280 |
3,280 |
-0.15% |
600 |
2018/3/20 |
3,285 |
3,285 |
3,280 |
3,285 |
-0.30% |
1,300 |
2018/3/19 |
3,295 |
3,295 |
3,295 |
3,295 |
+0.00% |
1,400 |
2018/3/16 |
3,295 |
3,295 |
3,295 |
3,295 |
+0.00% |
1,800 |
2018/3/15 |
3,295 |
3,300 |
3,295 |
3,295 |
+0.00% |
900 |
2018/3/14 |
3,290 |
3,295 |
3,290 |
3,295 |
+0.15% |
800 |
2018/3/13 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
900 |
2018/3/12 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
500 |
2018/3/9 |
3,290 |
3,295 |
3,290 |
3,290 |
+0.00% |
4,600 |
2018/3/8 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
2,900 |
2018/3/7 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
3,600 |
2018/3/6 |
3,295 |
3,295 |
3,290 |
3,290 |
-0.15% |
500 |
2018/3/5 |
3,290 |
3,295 |
3,290 |
3,295 |
+0.15% |
11,600 |
2018/3/2 |
3,295 |
3,295 |
3,290 |
3,290 |
-0.15% |
13,100 |
2018/3/1 |
3,295 |
3,295 |
3,295 |
3,295 |
+0.00% |
2,100 |
2018/2/28 |
3,295 |
3,295 |
3,295 |
3,295 |
+0.00% |
900 |
2018/2/27 |
3,295 |
3,295 |
3,295 |
3,295 |
+0.00% |
3,400 |
2018/2/26 |
3,290 |
3,295 |
3,290 |
3,295 |
+0.15% |
6,900 |
2018/2/23 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
400 |
2018/2/22 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
1,500 |
2018/2/21 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.15% |
400 |
2018/2/20 |
3,290 |
3,290 |
3,285 |
3,285 |
-0.15% |
1,700 |
2018/2/19 |
3,295 |
3,295 |
3,290 |
3,290 |
+0.00% |
2,000 |
2018/2/16 |
3,290 |
3,290 |
3,290 |
3,290 |
+0.00% |
4,200 |
2018/2/15 |
3,285 |
3,295 |
3,285 |
3,290 |
+0.00% |
27,600 |
2018/2/14 |
3,285 |
3,290 |
3,285 |
3,290 |
+0.15% |
5,000 |
2018/2/13 |
3,290 |
3,290 |
3,285 |
3,285 |
+0.00% |
7,000 |
2018/2/9 |
3,285 |
3,290 |
3,285 |
3,285 |
+0.00% |
41,500 |
2018/2/8 |
3,290 |
3,295 |
3,285 |
3,285 |
+7.35% |
48,600 |
2018/2/7 |
3,060 |
3,060 |
3,060 |
3,060 |
+19.72% |
1,900 |
2018/2/6 |
2,532 |
2,556 |
2,302 |
2,556 |
-0.85% |
600 |
2018/2/5 |
2,578 |
2,578 |
2,578 |
2,578 |
+1.10% |
100 |
2018/1/31 |
2,480 |
2,550 |
2,470 |
2,550 |
+4.17% |
1,800 |
2018/1/30 |
2,447 |
2,448 |
2,447 |
2,448 |
-0.08% |
400 |
2018/1/29 |
2,400 |
2,450 |
2,400 |
2,450 |
+2.08% |
1,400 |
2018/1/26 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
800 |
2018/1/25 |
2,379 |
2,400 |
2,379 |
2,400 |
+3.05% |
500 |
2018/1/24 |
2,329 |
2,329 |
2,329 |
2,329 |
+0.82% |
100 |
2018/1/23 |
2,310 |
2,310 |
2,310 |
2,310 |
+0.17% |
300 |
2018/1/22 |
2,305 |
2,306 |
2,305 |
2,306 |
-0.09% |
300 |
2018/1/19 |
2,308 |
2,308 |
2,308 |
2,308 |
+1.10% |
100 |
2018/1/17 |
2,283 |
2,283 |
2,283 |
2,283 |
-1.17% |
100 |
2018/1/16 |
2,297 |
2,310 |
2,297 |
2,310 |
+0.87% |
400 |
2018/1/15 |
2,280 |
2,290 |
2,280 |
2,290 |
+0.39% |
500 |
2018/1/11 |
2,281 |
2,281 |
2,281 |
2,281 |
+0.00% |
200 |
2018/1/10 |
2,297 |
2,306 |
2,281 |
2,281 |
-0.39% |
500 |
2018/1/9 |
2,290 |
2,297 |
2,290 |
2,290 |
+1.33% |
400 |
2018/1/5 |
2,260 |
2,260 |
2,260 |
2,260 |
+0.00% |
100 |
2018/1/4 |
2,310 |
2,310 |
2,260 |
2,260 |
-2.33% |
300 |
2017/12/29 |
2,313 |
2,314 |
2,308 |
2,314 |
+0.00% |
600 |
2017/12/28 |
2,314 |
2,314 |
2,314 |
2,314 |
+3.49% |
200 |
2017/12/26 |
2,236 |
2,236 |
2,236 |
2,236 |
+0.00% |
100 |
2017/12/22 |
2,260 |
2,260 |
2,236 |
2,236 |
+0.00% |
500 |
2017/12/21 |
2,236 |
2,236 |
2,236 |
2,236 |
+0.00% |
500 |
2017/12/20 |
2,234 |
2,236 |
2,234 |
2,236 |
+0.54% |
300 |
2017/12/19 |
2,214 |
2,234 |
2,214 |
2,224 |
+0.45% |
900 |
2017/12/18 |
2,214 |
2,214 |
2,214 |
2,214 |
-0.05% |
2,800 |
2017/12/15 |
2,247 |
2,247 |
2,215 |
2,215 |
-0.23% |
400 |
2017/12/14 |
2,215 |
2,220 |
2,215 |
2,220 |
+0.32% |
500 |
2017/12/13 |
2,211 |
2,213 |
2,211 |
2,213 |
-1.86% |
700 |
2017/12/12 |
2,257 |
2,257 |
2,215 |
2,255 |
-0.09% |
500 |
2017/12/11 |
2,257 |
2,257 |
2,257 |
2,257 |
+0.00% |
100 |
2017/12/8 |
2,257 |
2,257 |
2,257 |
2,257 |
+2.27% |
300 |
2017/12/7 |
2,250 |
2,250 |
2,207 |
2,207 |
+0.32% |
700 |
2017/12/6 |
2,201 |
2,201 |
2,200 |
2,200 |
-1.03% |
400 |
2017/12/5 |
2,223 |
2,223 |
2,223 |
2,223 |
-0.49% |
100 |
2017/11/29 |
2,234 |
2,234 |
2,234 |
2,234 |
+0.54% |
500 |
2017/11/28 |
2,222 |
2,222 |
2,222 |
2,222 |
-1.68% |
200 |
2017/11/24 |
2,298 |
2,298 |
2,260 |
2,260 |
-1.57% |
300 |
2017/11/22 |
2,296 |
2,296 |
2,296 |
2,296 |
+1.91% |
300 |
2017/11/21 |
2,253 |
2,253 |
2,253 |
2,253 |
+0.04% |
100 |
2017/11/20 |
2,265 |
2,265 |
2,250 |
2,252 |
-0.84% |
600 |
2017/11/17 |
2,271 |
2,271 |
2,271 |
2,271 |
+0.84% |
100 |
2017/11/16 |
2,260 |
2,260 |
2,252 |
2,252 |
-2.09% |
200 |
2017/11/13 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
400 |
2017/11/10 |
2,300 |
2,300 |
2,300 |
2,300 |
-2.13% |
400 |
2017/11/9 |
2,300 |
2,350 |
2,300 |
2,350 |
+2.17% |
400 |
2017/11/8 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
400 |
2017/11/7 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.09% |
100 |
2017/11/2 |
2,298 |
2,298 |
2,298 |
2,298 |
-0.09% |
200 |
2017/11/1 |
2,323 |
2,323 |
2,290 |
2,300 |
-0.99% |
400 |
2017/10/31 |
2,323 |
2,323 |
2,323 |
2,323 |
-0.68% |
400 |
2017/10/30 |
2,339 |
2,339 |
2,339 |
2,339 |
+2.10% |
100 |
2017/10/27 |
2,291 |
2,291 |
2,291 |
2,291 |
+0.04% |
100 |
2017/10/26 |
2,290 |
2,290 |
2,290 |
2,290 |
-0.04% |
200 |
2017/10/24 |
2,291 |
2,291 |
2,291 |
2,291 |
-0.39% |
500 |
2017/10/23 |
2,300 |
2,300 |
2,298 |
2,300 |
+0.26% |
1,100 |
2017/10/20 |
2,294 |
2,294 |
2,294 |
2,294 |
-1.12% |
100 |
2017/10/19 |
2,310 |
2,320 |
2,310 |
2,320 |
+0.48% |
400 |
2017/10/17 |
2,286 |
2,309 |
2,286 |
2,309 |
+0.39% |
300 |
2017/10/16 |
2,300 |
2,300 |
2,300 |
2,300 |
-0.86% |
400 |
2017/10/10 |
2,312 |
2,320 |
2,312 |
2,320 |
+0.43% |
1,400 |
2017/10/6 |
2,274 |
2,310 |
2,274 |
2,310 |
+1.32% |
300 |
2017/10/5 |
2,303 |
2,303 |
2,280 |
2,280 |
-2.56% |
700 |
2017/10/4 |
2,340 |
2,340 |
2,340 |
2,340 |
+0.00% |
1,200 |
2017/10/3 |
2,340 |
2,340 |
2,339 |
2,340 |
+0.00% |
400 |
2017/10/2 |
2,320 |
2,340 |
2,320 |
2,340 |
+0.04% |
400 |
2017/9/29 |
2,310 |
2,339 |
2,310 |
2,339 |
+3.27% |
800 |
2017/9/28 |
2,265 |
2,265 |
2,265 |
2,265 |
-0.66% |
1,300 |
2017/9/26 |
2,280 |
2,290 |
2,280 |
2,280 |
-0.44% |
10,000 |
2017/9/25 |
2,300 |
2,300 |
2,290 |
2,290 |
+0.00% |
2,000 |
2017/9/22 |
2,300 |
2,300 |
2,290 |
2,290 |
+0.44% |
5,000 |
2017/9/20 |
2,280 |
2,280 |
2,280 |
2,280 |
-0.44% |
1,000 |
2017/9/19 |
2,300 |
2,300 |
2,290 |
2,290 |
+0.00% |
4,000 |
2017/9/15 |
2,290 |
2,290 |
2,290 |
2,290 |
+1.78% |
2,000 |
2017/9/14 |
2,270 |
2,270 |
2,250 |
2,250 |
-0.88% |
2,000 |
2017/9/12 |
2,270 |
2,270 |
2,270 |
2,270 |
+0.89% |
2,000 |
|