日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/6/26 |
311 |
325 |
311 |
320 |
+0.31% |
30,300 |
2018/6/25 |
318 |
326 |
318 |
319 |
-0.93% |
27,000 |
2018/6/22 |
324 |
324 |
320 |
322 |
-0.62% |
18,600 |
2018/6/21 |
320 |
327 |
320 |
324 |
-0.92% |
28,500 |
2018/6/20 |
326 |
329 |
325 |
327 |
+0.31% |
9,500 |
2018/6/19 |
329 |
333 |
325 |
326 |
-2.98% |
41,900 |
2018/6/18 |
338 |
339 |
333 |
336 |
-0.88% |
13,500 |
2018/6/15 |
342 |
342 |
338 |
339 |
-0.59% |
17,400 |
2018/6/14 |
339 |
342 |
338 |
341 |
-0.87% |
25,200 |
2018/6/13 |
341 |
346 |
339 |
344 |
-0.58% |
17,900 |
2018/6/12 |
346 |
347 |
343 |
346 |
+0.00% |
5,300 |
2018/6/11 |
345 |
347 |
345 |
346 |
-0.57% |
2,900 |
2018/6/8 |
349 |
350 |
344 |
348 |
-0.29% |
12,900 |
2018/6/7 |
347 |
351 |
347 |
349 |
+0.58% |
4,700 |
2018/6/6 |
348 |
350 |
345 |
347 |
+0.00% |
10,600 |
2018/6/5 |
349 |
351 |
346 |
347 |
-1.98% |
8,900 |
2018/6/4 |
342 |
354 |
342 |
354 |
+1.72% |
15,300 |
2018/6/1 |
350 |
351 |
347 |
348 |
+0.00% |
4,300 |
2018/5/31 |
347 |
351 |
346 |
348 |
+0.29% |
8,900 |
2018/5/30 |
348 |
348 |
332 |
347 |
-0.57% |
38,300 |
2018/5/29 |
362 |
362 |
347 |
349 |
-3.59% |
39,800 |
2018/5/28 |
367 |
367 |
361 |
362 |
-1.09% |
17,300 |
2018/5/25 |
365 |
369 |
365 |
366 |
-0.81% |
12,800 |
2018/5/24 |
374 |
374 |
367 |
369 |
-0.27% |
12,900 |
2018/5/23 |
377 |
377 |
369 |
370 |
+0.00% |
21,200 |
2018/5/22 |
369 |
374 |
369 |
370 |
-0.27% |
10,000 |
2018/5/21 |
368 |
373 |
365 |
371 |
+0.82% |
7,500 |
2018/5/18 |
371 |
371 |
367 |
368 |
-0.81% |
23,900 |
2018/5/17 |
373 |
374 |
371 |
371 |
+0.27% |
14,800 |
2018/5/16 |
379 |
379 |
365 |
370 |
-1.33% |
25,900 |
2018/5/15 |
377 |
380 |
372 |
375 |
+0.27% |
44,500 |
2018/5/14 |
370 |
375 |
360 |
374 |
-0.27% |
88,100 |
2018/5/11 |
388 |
402 |
361 |
375 |
-2.85% |
165,100 |
2018/5/10 |
380 |
392 |
380 |
386 |
+1.58% |
55,200 |
2018/5/9 |
382 |
385 |
379 |
380 |
-1.30% |
25,400 |
2018/5/8 |
383 |
387 |
381 |
385 |
+1.32% |
43,500 |
2018/5/7 |
378 |
381 |
372 |
380 |
+1.60% |
72,800 |
2018/5/2 |
377 |
377 |
372 |
374 |
+0.54% |
14,200 |
2018/5/1 |
370 |
377 |
367 |
372 |
-0.53% |
45,800 |
2018/4/27 |
375 |
377 |
370 |
374 |
+0.00% |
43,600 |
2018/4/26 |
380 |
381 |
374 |
374 |
-0.53% |
33,300 |
2018/4/25 |
370 |
380 |
370 |
376 |
-0.27% |
30,000 |
2018/4/24 |
379 |
418 |
366 |
377 |
+2.17% |
703,900 |
2018/4/23 |
370 |
373 |
367 |
369 |
-1.07% |
8,900 |
2018/4/20 |
375 |
375 |
369 |
373 |
-0.53% |
9,300 |
2018/4/19 |
369 |
377 |
369 |
375 |
+1.35% |
23,300 |
2018/4/18 |
366 |
378 |
366 |
370 |
+1.65% |
53,900 |
2018/4/17 |
362 |
369 |
353 |
364 |
+0.28% |
54,100 |
2018/4/16 |
373 |
377 |
363 |
363 |
-1.89% |
56,300 |
2018/4/13 |
371 |
376 |
367 |
370 |
+0.27% |
49,200 |
2018/4/12 |
373 |
378 |
366 |
369 |
-2.12% |
79,000 |
2018/4/11 |
389 |
389 |
373 |
377 |
-3.08% |
149,800 |
2018/4/10 |
379 |
409 |
379 |
389 |
+2.64% |
804,500 |
2018/4/9 |
375 |
386 |
371 |
379 |
+1.07% |
129,300 |
2018/4/6 |
373 |
380 |
373 |
375 |
+0.54% |
82,500 |
2018/4/5 |
379 |
393 |
371 |
373 |
+0.00% |
253,500 |
2018/4/4 |
358 |
384 |
358 |
373 |
+4.19% |
176,100 |
2018/4/3 |
354 |
364 |
354 |
358 |
+0.00% |
26,400 |
2018/4/2 |
357 |
365 |
356 |
358 |
+1.13% |
41,200 |
2018/3/30 |
353 |
356 |
348 |
354 |
+2.61% |
11,600 |
2018/3/29 |
346 |
351 |
345 |
345 |
+2.07% |
4,500 |
2018/3/28 |
332 |
341 |
332 |
338 |
-0.59% |
6,000 |
2018/3/27 |
337 |
345 |
337 |
340 |
+1.80% |
7,100 |
2018/3/26 |
334 |
336 |
328 |
334 |
+0.00% |
8,600 |
2018/3/23 |
336 |
341 |
333 |
334 |
-4.02% |
39,000 |
2018/3/22 |
354 |
357 |
348 |
348 |
-0.85% |
47,300 |
2018/3/20 |
351 |
365 |
348 |
351 |
-2.23% |
68,400 |
2018/3/19 |
364 |
370 |
356 |
359 |
-0.28% |
67,300 |
2018/3/16 |
354 |
380 |
354 |
360 |
+1.98% |
143,300 |
2018/3/15 |
353 |
355 |
350 |
353 |
-0.28% |
18,500 |
2018/3/14 |
349 |
357 |
349 |
354 |
-0.28% |
28,900 |
2018/3/13 |
351 |
358 |
351 |
355 |
+0.28% |
6,400 |
2018/3/12 |
358 |
360 |
350 |
354 |
+0.00% |
14,800 |
2018/3/9 |
357 |
358 |
352 |
354 |
+0.85% |
5,000 |
2018/3/8 |
353 |
353 |
351 |
351 |
-0.57% |
3,100 |
2018/3/7 |
352 |
357 |
352 |
353 |
+0.57% |
3,800 |
2018/3/6 |
351 |
357 |
350 |
351 |
+2.33% |
8,400 |
2018/3/5 |
354 |
354 |
342 |
343 |
-3.11% |
17,100 |
2018/3/2 |
356 |
356 |
352 |
354 |
-1.67% |
16,900 |
2018/3/1 |
365 |
365 |
359 |
360 |
-1.37% |
15,700 |
2018/2/28 |
367 |
367 |
364 |
365 |
-0.82% |
9,900 |
2018/2/27 |
370 |
370 |
368 |
368 |
-0.27% |
5,200 |
2018/2/26 |
375 |
375 |
368 |
369 |
-1.60% |
8,100 |
2018/2/23 |
367 |
375 |
366 |
375 |
+2.18% |
29,900 |
2018/2/22 |
370 |
370 |
365 |
367 |
-0.81% |
7,400 |
2018/2/21 |
367 |
371 |
367 |
370 |
+1.37% |
14,000 |
2018/2/20 |
362 |
369 |
361 |
365 |
-0.54% |
27,000 |
2018/2/19 |
360 |
367 |
356 |
367 |
+1.94% |
24,500 |
2018/2/16 |
349 |
360 |
348 |
360 |
+2.56% |
26,300 |
2018/2/15 |
343 |
351 |
333 |
351 |
+7.01% |
25,400 |
2018/2/14 |
346 |
346 |
327 |
328 |
-1.20% |
15,200 |
2018/2/13 |
336 |
337 |
332 |
332 |
+1.22% |
28,500 |
2018/2/9 |
313 |
328 |
313 |
328 |
-2.67% |
22,200 |
2018/2/8 |
339 |
339 |
335 |
337 |
+0.90% |
10,600 |
2018/2/7 |
344 |
344 |
334 |
334 |
+4.05% |
15,100 |
2018/2/6 |
351 |
351 |
310 |
321 |
-9.58% |
101,800 |
2018/2/5 |
359 |
359 |
353 |
355 |
-1.93% |
19,200 |
2018/2/2 |
364 |
365 |
362 |
362 |
+0.00% |
7,400 |
2018/2/1 |
364 |
364 |
362 |
362 |
-0.28% |
7,900 |
2018/1/31 |
360 |
365 |
360 |
363 |
+0.28% |
12,400 |
2018/1/30 |
366 |
367 |
362 |
362 |
-1.63% |
38,100 |
2018/1/29 |
371 |
372 |
368 |
368 |
+0.27% |
10,600 |
2018/1/26 |
370 |
372 |
366 |
367 |
+0.00% |
27,800 |
2018/1/25 |
370 |
370 |
365 |
367 |
+0.00% |
15,600 |
2018/1/24 |
369 |
370 |
365 |
367 |
-0.54% |
15,300 |
2018/1/23 |
369 |
370 |
367 |
369 |
+1.10% |
9,600 |
2018/1/22 |
366 |
370 |
351 |
365 |
-0.54% |
59,500 |
2018/1/19 |
371 |
376 |
367 |
367 |
-1.08% |
20,900 |
2018/1/18 |
374 |
379 |
370 |
371 |
-0.54% |
48,500 |
2018/1/17 |
376 |
376 |
371 |
373 |
-1.06% |
27,900 |
2018/1/16 |
378 |
378 |
373 |
377 |
+0.27% |
13,500 |
2018/1/15 |
375 |
378 |
374 |
376 |
-0.53% |
11,400 |
2018/1/12 |
379 |
381 |
375 |
378 |
+0.80% |
18,700 |
2018/1/11 |
376 |
377 |
373 |
375 |
-0.27% |
35,000 |
2018/1/10 |
376 |
377 |
373 |
376 |
+0.27% |
4,800 |
2018/1/9 |
378 |
378 |
374 |
375 |
+0.00% |
16,600 |
2018/1/5 |
371 |
378 |
371 |
375 |
+1.90% |
17,300 |
2018/1/4 |
367 |
371 |
366 |
368 |
+0.82% |
19,400 |
2017/12/29 |
367 |
370 |
365 |
365 |
-0.54% |
9,700 |
2017/12/28 |
372 |
372 |
365 |
367 |
-0.81% |
7,900 |
2017/12/27 |
362 |
372 |
362 |
370 |
+2.78% |
9,600 |
2017/12/26 |
364 |
364 |
360 |
360 |
-1.10% |
23,700 |
2017/12/25 |
367 |
367 |
363 |
364 |
-0.55% |
24,100 |
|