日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/3/27 |
1,633 |
1,749 |
1,633 |
1,749 |
+6.00% |
30,600 |
2018/3/26 |
1,612 |
1,651 |
1,612 |
1,650 |
+2.17% |
21,200 |
2018/3/23 |
1,651 |
1,659 |
1,615 |
1,615 |
-2.71% |
20,100 |
2018/3/22 |
1,625 |
1,665 |
1,614 |
1,660 |
+1.72% |
28,900 |
2018/3/20 |
1,597 |
1,632 |
1,591 |
1,632 |
+2.71% |
35,700 |
2018/3/19 |
1,592 |
1,600 |
1,569 |
1,589 |
-0.19% |
30,100 |
2018/3/16 |
1,581 |
1,595 |
1,570 |
1,592 |
+0.82% |
40,700 |
2018/3/15 |
1,585 |
1,585 |
1,573 |
1,579 |
-0.63% |
19,500 |
2018/3/14 |
1,580 |
1,591 |
1,580 |
1,589 |
-0.25% |
16,800 |
2018/3/13 |
1,591 |
1,601 |
1,576 |
1,593 |
-0.25% |
15,900 |
2018/3/12 |
1,583 |
1,601 |
1,575 |
1,597 |
+1.33% |
30,700 |
2018/3/9 |
1,586 |
1,607 |
1,568 |
1,576 |
-0.38% |
42,900 |
2018/3/8 |
1,579 |
1,601 |
1,571 |
1,582 |
+0.19% |
9,500 |
2018/3/7 |
1,587 |
1,610 |
1,572 |
1,579 |
-0.69% |
30,900 |
2018/3/6 |
1,575 |
1,605 |
1,575 |
1,590 |
+1.27% |
12,900 |
2018/3/5 |
1,585 |
1,585 |
1,562 |
1,570 |
-1.38% |
30,900 |
2018/3/2 |
1,600 |
1,610 |
1,566 |
1,592 |
-0.50% |
29,800 |
2018/3/1 |
1,616 |
1,622 |
1,595 |
1,600 |
-1.05% |
30,800 |
2018/2/28 |
1,652 |
1,658 |
1,605 |
1,617 |
-2.47% |
34,800 |
2018/2/27 |
1,656 |
1,669 |
1,653 |
1,658 |
+0.12% |
11,000 |
2018/2/26 |
1,665 |
1,676 |
1,654 |
1,656 |
-0.18% |
7,500 |
2018/2/23 |
1,648 |
1,668 |
1,641 |
1,659 |
+0.36% |
7,000 |
2018/2/22 |
1,653 |
1,661 |
1,643 |
1,653 |
-0.42% |
8,600 |
2018/2/21 |
1,670 |
1,681 |
1,660 |
1,660 |
-0.60% |
20,100 |
2018/2/20 |
1,691 |
1,691 |
1,661 |
1,670 |
-0.83% |
19,600 |
2018/2/19 |
1,643 |
1,705 |
1,643 |
1,684 |
+2.87% |
14,300 |
2018/2/16 |
1,640 |
1,665 |
1,635 |
1,637 |
+0.31% |
10,800 |
2018/2/15 |
1,613 |
1,658 |
1,612 |
1,632 |
+1.18% |
13,200 |
2018/2/14 |
1,665 |
1,665 |
1,613 |
1,613 |
-1.04% |
8,600 |
2018/2/13 |
1,662 |
1,682 |
1,626 |
1,630 |
-1.27% |
19,500 |
2018/2/9 |
1,672 |
1,680 |
1,643 |
1,651 |
-2.19% |
22,600 |
2018/2/8 |
1,700 |
1,709 |
1,688 |
1,688 |
-1.06% |
12,800 |
2018/2/7 |
1,723 |
1,788 |
1,706 |
1,706 |
+0.65% |
20,100 |
2018/2/6 |
1,745 |
1,745 |
1,666 |
1,695 |
-3.75% |
39,500 |
2018/2/5 |
1,757 |
1,776 |
1,755 |
1,761 |
-2.38% |
20,000 |
2018/2/2 |
1,799 |
1,816 |
1,794 |
1,804 |
+0.06% |
18,400 |
2018/2/1 |
1,738 |
1,807 |
1,735 |
1,803 |
+5.07% |
33,100 |
2018/1/31 |
1,746 |
1,760 |
1,716 |
1,716 |
-1.55% |
23,700 |
2018/1/30 |
1,773 |
1,773 |
1,741 |
1,743 |
-0.85% |
17,000 |
2018/1/29 |
1,755 |
1,767 |
1,749 |
1,758 |
+0.51% |
14,200 |
2018/1/26 |
1,761 |
1,768 |
1,748 |
1,749 |
-1.07% |
23,400 |
2018/1/25 |
1,777 |
1,783 |
1,768 |
1,768 |
-1.83% |
21,500 |
2018/1/24 |
1,795 |
1,808 |
1,795 |
1,801 |
-0.55% |
12,900 |
2018/1/23 |
1,790 |
1,811 |
1,786 |
1,811 |
+2.03% |
10,500 |
2018/1/22 |
1,779 |
1,782 |
1,766 |
1,775 |
-0.17% |
14,400 |
2018/1/19 |
1,790 |
1,796 |
1,778 |
1,778 |
-0.67% |
35,100 |
2018/1/18 |
1,836 |
1,836 |
1,790 |
1,790 |
-0.89% |
16,000 |
2018/1/17 |
1,825 |
1,831 |
1,804 |
1,806 |
-1.74% |
31,900 |
2018/1/16 |
1,847 |
1,855 |
1,830 |
1,838 |
-1.02% |
16,100 |
2018/1/15 |
1,831 |
1,862 |
1,831 |
1,857 |
+1.70% |
14,900 |
2018/1/12 |
1,840 |
1,857 |
1,823 |
1,826 |
-1.40% |
18,600 |
2018/1/11 |
1,848 |
1,865 |
1,841 |
1,852 |
+0.16% |
10,100 |
2018/1/10 |
1,840 |
1,864 |
1,840 |
1,849 |
+0.16% |
10,400 |
2018/1/9 |
1,855 |
1,863 |
1,841 |
1,846 |
-0.49% |
10,000 |
2018/1/5 |
1,861 |
1,868 |
1,842 |
1,855 |
+0.05% |
20,100 |
2018/1/4 |
1,830 |
1,858 |
1,820 |
1,854 |
+2.66% |
19,000 |
2017/12/29 |
1,772 |
1,817 |
1,772 |
1,806 |
+1.01% |
22,900 |
2017/12/28 |
1,797 |
1,804 |
1,786 |
1,788 |
-0.56% |
7,800 |
2017/12/27 |
1,789 |
1,800 |
1,782 |
1,798 |
+0.50% |
8,300 |
2017/12/26 |
1,780 |
1,799 |
1,780 |
1,789 |
+0.34% |
8,900 |
2017/12/25 |
1,805 |
1,809 |
1,783 |
1,783 |
-1.55% |
24,100 |
2017/12/22 |
1,860 |
1,870 |
1,790 |
1,811 |
-2.95% |
48,500 |
2017/12/21 |
1,878 |
1,888 |
1,860 |
1,866 |
-0.64% |
16,900 |
2017/12/20 |
1,870 |
1,898 |
1,870 |
1,878 |
-0.27% |
17,700 |
2017/12/19 |
1,896 |
1,896 |
1,876 |
1,883 |
+0.05% |
10,400 |
2017/12/18 |
1,857 |
1,896 |
1,857 |
1,882 |
+1.29% |
21,900 |
2017/12/15 |
1,867 |
1,867 |
1,844 |
1,858 |
-0.69% |
19,900 |
2017/12/14 |
1,894 |
1,895 |
1,867 |
1,871 |
-1.42% |
21,800 |
2017/12/13 |
1,870 |
1,909 |
1,855 |
1,898 |
+1.50% |
36,100 |
2017/12/12 |
1,842 |
1,884 |
1,842 |
1,870 |
+0.86% |
22,700 |
2017/12/11 |
1,803 |
1,855 |
1,803 |
1,854 |
+3.11% |
24,200 |
2017/12/8 |
1,772 |
1,816 |
1,772 |
1,798 |
+0.22% |
38,500 |
2017/12/7 |
1,807 |
1,826 |
1,794 |
1,794 |
-0.66% |
12,300 |
2017/12/6 |
1,849 |
1,849 |
1,802 |
1,806 |
-2.33% |
25,400 |
2017/12/5 |
1,828 |
1,849 |
1,811 |
1,849 |
+1.15% |
34,100 |
2017/12/4 |
1,848 |
1,852 |
1,827 |
1,828 |
-1.14% |
13,600 |
2017/12/1 |
1,822 |
1,851 |
1,821 |
1,849 |
+1.32% |
17,600 |
2017/11/30 |
1,828 |
1,849 |
1,825 |
1,825 |
-0.05% |
17,400 |
2017/11/29 |
1,798 |
1,829 |
1,797 |
1,826 |
+2.13% |
19,500 |
2017/11/28 |
1,791 |
1,802 |
1,781 |
1,788 |
-0.61% |
9,900 |
2017/11/27 |
1,769 |
1,805 |
1,769 |
1,799 |
+0.84% |
14,300 |
2017/11/24 |
1,782 |
1,789 |
1,760 |
1,784 |
+0.06% |
21,500 |
2017/11/22 |
1,797 |
1,797 |
1,761 |
1,783 |
+0.68% |
36,500 |
2017/11/21 |
1,781 |
1,787 |
1,766 |
1,771 |
-0.56% |
20,400 |
2017/11/20 |
1,781 |
1,782 |
1,748 |
1,781 |
+0.17% |
30,200 |
2017/11/17 |
1,757 |
1,778 |
1,727 |
1,778 |
+1.54% |
77,700 |
2017/11/16 |
1,765 |
1,774 |
1,730 |
1,751 |
-0.62% |
31,500 |
2017/11/15 |
1,740 |
1,775 |
1,725 |
1,762 |
+0.69% |
41,500 |
2017/11/14 |
1,776 |
1,782 |
1,747 |
1,750 |
-2.18% |
19,300 |
2017/11/13 |
1,795 |
1,816 |
1,780 |
1,789 |
-2.51% |
30,500 |
2017/11/10 |
1,784 |
1,855 |
1,784 |
1,835 |
-0.16% |
23,100 |
2017/11/9 |
1,848 |
1,856 |
1,818 |
1,838 |
-0.76% |
17,100 |
2017/11/8 |
1,831 |
1,854 |
1,819 |
1,852 |
-0.80% |
18,800 |
2017/11/7 |
1,844 |
1,867 |
1,833 |
1,867 |
+0.32% |
16,100 |
2017/11/6 |
1,901 |
1,901 |
1,845 |
1,861 |
-2.67% |
25,000 |
2017/11/2 |
1,880 |
1,919 |
1,870 |
1,912 |
+0.95% |
33,400 |
2017/11/1 |
1,903 |
1,903 |
1,877 |
1,894 |
-0.58% |
17,100 |
2017/10/31 |
1,919 |
1,920 |
1,898 |
1,905 |
-0.73% |
11,400 |
2017/10/30 |
1,890 |
1,919 |
1,880 |
1,919 |
+1.59% |
44,500 |
2017/10/27 |
1,894 |
1,908 |
1,882 |
1,889 |
+0.75% |
35,500 |
2017/10/26 |
1,910 |
1,910 |
1,870 |
1,875 |
-1.83% |
13,200 |
2017/10/25 |
1,890 |
1,918 |
1,890 |
1,910 |
+1.06% |
41,400 |
2017/10/24 |
1,851 |
1,892 |
1,851 |
1,890 |
+0.11% |
25,500 |
2017/10/23 |
1,870 |
1,890 |
1,854 |
1,888 |
+1.94% |
30,800 |
2017/10/20 |
1,848 |
1,869 |
1,831 |
1,852 |
+0.22% |
30,600 |
2017/10/19 |
1,858 |
1,868 |
1,833 |
1,848 |
-1.44% |
28,100 |
2017/10/18 |
1,873 |
1,880 |
1,855 |
1,875 |
+0.11% |
24,100 |
2017/10/17 |
1,883 |
1,883 |
1,867 |
1,873 |
-0.43% |
19,400 |
2017/10/16 |
1,860 |
1,891 |
1,860 |
1,881 |
+1.29% |
37,100 |
2017/10/13 |
1,850 |
1,862 |
1,833 |
1,857 |
+0.00% |
12,600 |
2017/10/12 |
1,870 |
1,877 |
1,846 |
1,857 |
-0.54% |
14,900 |
2017/10/11 |
1,867 |
1,873 |
1,859 |
1,867 |
+0.00% |
10,400 |
2017/10/10 |
1,850 |
1,884 |
1,843 |
1,867 |
+1.19% |
21,200 |
2017/10/6 |
1,836 |
1,865 |
1,802 |
1,845 |
+0.49% |
32,100 |
2017/10/5 |
1,834 |
1,844 |
1,819 |
1,836 |
+0.60% |
20,300 |
2017/10/4 |
1,841 |
1,841 |
1,812 |
1,825 |
-0.92% |
9,000 |
2017/10/3 |
1,830 |
1,843 |
1,815 |
1,842 |
+1.26% |
15,400 |
2017/10/2 |
1,823 |
1,829 |
1,800 |
1,819 |
-1.57% |
18,200 |
2017/9/29 |
1,850 |
1,850 |
1,815 |
1,848 |
-0.54% |
20,700 |
2017/9/28 |
1,806 |
1,862 |
1,804 |
1,858 |
+2.88% |
40,700 |
2017/9/27 |
1,799 |
1,816 |
1,787 |
1,806 |
+0.22% |
15,000 |
2017/9/26 |
1,791 |
1,816 |
1,774 |
1,802 |
+0.61% |
45,800 |
2017/9/25 |
1,793 |
1,815 |
1,787 |
1,791 |
-0.11% |
28,800 |
|