日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
2,461 |
2,520 |
2,461 |
2,520 |
+2.40% |
55,400 |
2018/9/21 |
2,474 |
2,474 |
2,443 |
2,461 |
+0.12% |
36,700 |
2018/9/20 |
2,479 |
2,479 |
2,434 |
2,458 |
-0.93% |
24,400 |
2018/9/19 |
2,380 |
2,490 |
2,342 |
2,481 |
+5.22% |
80,800 |
2018/9/18 |
2,280 |
2,359 |
2,275 |
2,358 |
+2.88% |
28,300 |
2018/9/14 |
2,279 |
2,341 |
2,279 |
2,292 |
-0.95% |
47,200 |
2018/9/13 |
2,325 |
2,340 |
2,286 |
2,314 |
-0.86% |
33,200 |
2018/9/12 |
2,331 |
2,361 |
2,272 |
2,334 |
+0.39% |
49,900 |
2018/9/11 |
2,370 |
2,370 |
2,305 |
2,325 |
-1.40% |
25,700 |
2018/9/10 |
2,343 |
2,386 |
2,337 |
2,358 |
-1.26% |
26,200 |
2018/9/7 |
2,391 |
2,393 |
2,330 |
2,388 |
-1.04% |
47,500 |
2018/9/6 |
2,262 |
2,428 |
2,228 |
2,413 |
+6.39% |
93,800 |
2018/9/5 |
2,260 |
2,284 |
2,243 |
2,268 |
+0.40% |
29,300 |
2018/9/4 |
2,264 |
2,302 |
2,258 |
2,259 |
-0.09% |
33,000 |
2018/9/3 |
2,275 |
2,301 |
2,256 |
2,261 |
-0.88% |
28,400 |
2018/8/31 |
2,297 |
2,318 |
2,277 |
2,281 |
-0.74% |
38,000 |
2018/8/30 |
2,287 |
2,298 |
2,261 |
2,298 |
+2.00% |
19,100 |
2018/8/29 |
2,276 |
2,296 |
2,245 |
2,253 |
-1.05% |
21,800 |
2018/8/28 |
2,324 |
2,326 |
2,267 |
2,277 |
-1.85% |
23,500 |
2018/8/27 |
2,339 |
2,339 |
2,290 |
2,320 |
+0.61% |
20,900 |
2018/8/24 |
2,288 |
2,327 |
2,288 |
2,306 |
+1.54% |
21,800 |
2018/8/23 |
2,253 |
2,298 |
2,253 |
2,271 |
+0.58% |
34,800 |
2018/8/22 |
2,255 |
2,285 |
2,252 |
2,258 |
+0.09% |
27,100 |
2018/8/21 |
2,252 |
2,290 |
2,252 |
2,256 |
-0.44% |
17,400 |
2018/8/20 |
2,296 |
2,326 |
2,265 |
2,266 |
-1.31% |
14,400 |
2018/8/17 |
2,311 |
2,319 |
2,285 |
2,296 |
-0.73% |
20,800 |
2018/8/16 |
2,315 |
2,330 |
2,285 |
2,313 |
-0.98% |
20,900 |
2018/8/15 |
2,335 |
2,360 |
2,314 |
2,336 |
+0.91% |
23,200 |
2018/8/14 |
2,241 |
2,346 |
2,241 |
2,315 |
+2.62% |
38,100 |
2018/8/13 |
2,279 |
2,323 |
2,246 |
2,256 |
-1.01% |
40,600 |
2018/8/10 |
2,322 |
2,354 |
2,276 |
2,279 |
-2.27% |
23,700 |
2018/8/9 |
2,324 |
2,350 |
2,295 |
2,332 |
+0.13% |
28,100 |
2018/8/8 |
2,321 |
2,364 |
2,321 |
2,329 |
-0.09% |
20,500 |
2018/8/7 |
2,303 |
2,345 |
2,268 |
2,331 |
+1.22% |
33,100 |
2018/8/6 |
2,345 |
2,371 |
2,303 |
2,303 |
-3.24% |
43,300 |
2018/8/3 |
2,302 |
2,413 |
2,302 |
2,380 |
+4.25% |
103,100 |
2018/8/2 |
2,380 |
2,380 |
2,282 |
2,283 |
-4.24% |
74,400 |
2018/8/1 |
2,299 |
2,397 |
2,243 |
2,384 |
+8.31% |
181,800 |
2018/7/31 |
2,173 |
2,217 |
2,146 |
2,201 |
+1.29% |
47,700 |
2018/7/30 |
2,174 |
2,177 |
2,141 |
2,173 |
-1.36% |
35,500 |
2018/7/27 |
2,131 |
2,204 |
2,125 |
2,203 |
+3.77% |
84,800 |
2018/7/26 |
2,021 |
2,138 |
2,007 |
2,123 |
+4.22% |
146,800 |
2018/7/25 |
1,993 |
2,081 |
1,985 |
2,037 |
-4.95% |
223,800 |
2018/7/24 |
2,110 |
2,147 |
2,097 |
2,143 |
+0.61% |
76,900 |
2018/7/23 |
2,178 |
2,178 |
2,121 |
2,130 |
-3.49% |
36,100 |
2018/7/20 |
2,229 |
2,232 |
2,171 |
2,207 |
-1.43% |
33,100 |
2018/7/19 |
2,231 |
2,243 |
2,172 |
2,239 |
+0.00% |
42,100 |
2018/7/18 |
2,240 |
2,247 |
2,221 |
2,239 |
+1.22% |
22,200 |
2018/7/17 |
2,170 |
2,230 |
2,156 |
2,212 |
+1.94% |
25,700 |
2018/7/13 |
2,184 |
2,189 |
2,156 |
2,170 |
+0.56% |
15,900 |
2018/7/12 |
2,169 |
2,189 |
2,151 |
2,158 |
-0.14% |
25,400 |
2018/7/11 |
2,167 |
2,186 |
2,142 |
2,161 |
-0.96% |
24,900 |
2018/7/10 |
2,219 |
2,219 |
2,177 |
2,182 |
-0.09% |
44,000 |
2018/7/9 |
2,128 |
2,188 |
2,122 |
2,184 |
+3.12% |
28,900 |
2018/7/6 |
2,092 |
2,124 |
2,091 |
2,118 |
+1.53% |
57,800 |
2018/7/5 |
2,145 |
2,159 |
2,082 |
2,086 |
-3.74% |
53,100 |
2018/7/4 |
2,176 |
2,194 |
2,152 |
2,167 |
-1.14% |
42,900 |
2018/7/3 |
2,217 |
2,252 |
2,182 |
2,192 |
-0.45% |
44,600 |
2018/7/2 |
2,310 |
2,310 |
2,202 |
2,202 |
-4.96% |
42,200 |
2018/6/29 |
2,291 |
2,340 |
2,246 |
2,317 |
+1.13% |
59,500 |
2018/6/28 |
2,309 |
2,323 |
2,265 |
2,291 |
-0.87% |
29,100 |
2018/6/27 |
2,268 |
2,326 |
2,268 |
2,311 |
+0.87% |
36,400 |
2018/6/26 |
2,269 |
2,309 |
2,267 |
2,291 |
-0.74% |
40,200 |
2018/6/25 |
2,381 |
2,381 |
2,297 |
2,308 |
-3.07% |
48,700 |
2018/6/22 |
2,320 |
2,393 |
2,315 |
2,381 |
+1.84% |
57,000 |
2018/6/21 |
2,360 |
2,375 |
2,337 |
2,338 |
-1.43% |
29,300 |
2018/6/20 |
2,348 |
2,377 |
2,320 |
2,372 |
+1.07% |
29,200 |
2018/6/19 |
2,413 |
2,422 |
2,345 |
2,347 |
-2.69% |
35,100 |
2018/6/18 |
2,440 |
2,448 |
2,396 |
2,412 |
-1.47% |
20,900 |
2018/6/15 |
2,486 |
2,488 |
2,444 |
2,448 |
-1.41% |
28,400 |
2018/6/14 |
2,472 |
2,497 |
2,456 |
2,483 |
+0.85% |
36,200 |
2018/6/13 |
2,493 |
2,504 |
2,457 |
2,462 |
-0.32% |
27,200 |
2018/6/12 |
2,508 |
2,510 |
2,460 |
2,470 |
-2.41% |
39,000 |
2018/6/11 |
2,448 |
2,540 |
2,432 |
2,531 |
+3.31% |
72,500 |
2018/6/8 |
2,459 |
2,490 |
2,447 |
2,450 |
-0.85% |
45,000 |
2018/6/7 |
2,488 |
2,502 |
2,451 |
2,471 |
-0.68% |
29,900 |
2018/6/6 |
2,544 |
2,544 |
2,483 |
2,488 |
-2.20% |
48,500 |
2018/6/5 |
2,540 |
2,555 |
2,480 |
2,544 |
-0.66% |
79,500 |
2018/6/4 |
2,418 |
2,574 |
2,415 |
2,561 |
+6.84% |
137,500 |
2018/6/1 |
2,370 |
2,421 |
2,352 |
2,397 |
+0.50% |
62,100 |
2018/5/31 |
2,401 |
2,419 |
2,368 |
2,385 |
+0.17% |
64,400 |
2018/5/30 |
2,429 |
2,440 |
2,368 |
2,381 |
-3.76% |
64,300 |
2018/5/29 |
2,486 |
2,486 |
2,426 |
2,474 |
-0.48% |
40,200 |
2018/5/28 |
2,508 |
2,523 |
2,479 |
2,486 |
-0.88% |
17,900 |
2018/5/25 |
2,518 |
2,545 |
2,486 |
2,508 |
-0.40% |
39,100 |
2018/5/24 |
2,536 |
2,547 |
2,501 |
2,518 |
-0.71% |
41,200 |
2018/5/23 |
2,529 |
2,570 |
2,517 |
2,536 |
-0.59% |
35,900 |
2018/5/22 |
2,580 |
2,582 |
2,541 |
2,551 |
-0.82% |
40,300 |
2018/5/21 |
2,560 |
2,581 |
2,552 |
2,572 |
+0.43% |
26,400 |
2018/5/18 |
2,578 |
2,592 |
2,549 |
2,561 |
+0.95% |
74,900 |
2018/5/17 |
2,551 |
2,555 |
2,498 |
2,537 |
-1.05% |
63,000 |
2018/5/16 |
2,500 |
2,573 |
2,494 |
2,564 |
+2.07% |
88,600 |
2018/5/15 |
2,468 |
2,514 |
2,449 |
2,512 |
+2.36% |
80,000 |
2018/5/14 |
2,450 |
2,460 |
2,426 |
2,454 |
-0.04% |
48,500 |
2018/5/11 |
2,425 |
2,462 |
2,417 |
2,455 |
+0.82% |
76,100 |
2018/5/10 |
2,414 |
2,440 |
2,394 |
2,435 |
-0.57% |
77,300 |
2018/5/9 |
2,511 |
2,521 |
2,368 |
2,449 |
-5.66% |
337,300 |
2018/5/8 |
2,540 |
2,620 |
2,530 |
2,596 |
+2.53% |
74,200 |
2018/5/7 |
2,510 |
2,538 |
2,461 |
2,532 |
-0.78% |
162,000 |
2018/5/2 |
2,470 |
2,563 |
2,450 |
2,552 |
+3.19% |
92,300 |
2018/5/1 |
2,485 |
2,535 |
2,463 |
2,473 |
-3.25% |
132,400 |
2018/4/27 |
2,485 |
2,600 |
2,440 |
2,556 |
+4.33% |
234,500 |
2018/4/26 |
2,404 |
2,499 |
2,350 |
2,450 |
+1.66% |
394,400 |
2018/4/25 |
2,438 |
2,443 |
2,345 |
2,410 |
-15.08% |
644,700 |
2018/4/24 |
2,898 |
2,906 |
2,784 |
2,838 |
-2.07% |
110,600 |
2018/4/23 |
2,960 |
2,975 |
2,890 |
2,898 |
-3.08% |
51,500 |
2018/4/20 |
3,025 |
3,045 |
2,980 |
2,990 |
-1.81% |
30,200 |
2018/4/19 |
2,995 |
3,095 |
2,950 |
3,045 |
+1.84% |
77,500 |
2018/4/18 |
2,923 |
2,998 |
2,914 |
2,990 |
+2.54% |
32,700 |
2018/4/17 |
2,928 |
2,940 |
2,886 |
2,916 |
-2.08% |
31,400 |
2018/4/16 |
2,889 |
2,987 |
2,887 |
2,978 |
+1.95% |
29,500 |
2018/4/13 |
2,919 |
2,930 |
2,868 |
2,921 |
+0.79% |
42,200 |
2018/4/12 |
2,965 |
2,965 |
2,882 |
2,898 |
-0.86% |
34,200 |
2018/4/11 |
2,974 |
2,974 |
2,889 |
2,923 |
-1.71% |
29,700 |
2018/4/10 |
3,015 |
3,025 |
2,962 |
2,974 |
-1.52% |
26,500 |
2018/4/9 |
2,970 |
3,040 |
2,960 |
3,020 |
+1.38% |
40,300 |
2018/4/6 |
3,025 |
3,065 |
2,975 |
2,979 |
-0.70% |
51,900 |
2018/4/5 |
3,010 |
3,025 |
2,975 |
3,000 |
+0.37% |
37,600 |
2018/4/4 |
2,969 |
2,995 |
2,946 |
2,989 |
+1.43% |
26,800 |
2018/4/3 |
2,945 |
2,976 |
2,934 |
2,947 |
-1.14% |
50,900 |
2018/4/2 |
3,080 |
3,080 |
2,973 |
2,981 |
-1.45% |
32,100 |
2018/3/30 |
3,010 |
3,095 |
2,971 |
3,025 |
+1.95% |
98,000 |
2018/3/29 |
2,952 |
3,040 |
2,918 |
2,967 |
+2.31% |
128,900 |
|