日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/10/25 |
3,690 |
3,695 |
3,685 |
3,690 |
+0.00% |
22,700 |
2018/10/24 |
3,690 |
3,695 |
3,690 |
3,690 |
-0.27% |
5,500 |
2018/10/23 |
3,690 |
3,700 |
3,690 |
3,700 |
+0.27% |
33,600 |
2018/10/22 |
3,695 |
3,695 |
3,690 |
3,690 |
-0.27% |
7,100 |
2018/10/19 |
3,700 |
3,700 |
3,685 |
3,700 |
+0.14% |
39,600 |
2018/10/18 |
3,690 |
3,700 |
3,685 |
3,695 |
+0.14% |
18,500 |
2018/10/17 |
3,690 |
3,695 |
3,685 |
3,690 |
+0.00% |
24,300 |
2018/10/16 |
3,685 |
3,690 |
3,685 |
3,690 |
+0.14% |
4,300 |
2018/10/15 |
3,695 |
3,695 |
3,685 |
3,685 |
-0.27% |
14,800 |
2018/10/12 |
3,690 |
3,695 |
3,690 |
3,695 |
+0.00% |
35,100 |
2018/10/11 |
3,695 |
3,695 |
3,690 |
3,695 |
+0.00% |
24,900 |
2018/10/10 |
3,690 |
3,695 |
3,685 |
3,695 |
+0.14% |
73,700 |
2018/10/9 |
3,685 |
3,690 |
3,685 |
3,690 |
+0.14% |
13,700 |
2018/10/5 |
3,685 |
3,685 |
3,685 |
3,685 |
+0.00% |
4,700 |
2018/10/4 |
3,690 |
3,690 |
3,685 |
3,685 |
+0.00% |
51,400 |
2018/10/3 |
3,685 |
3,690 |
3,685 |
3,685 |
+0.00% |
23,200 |
2018/10/2 |
3,685 |
3,690 |
3,685 |
3,685 |
+0.00% |
16,400 |
2018/10/1 |
3,690 |
3,690 |
3,685 |
3,685 |
-0.14% |
70,200 |
2018/9/28 |
3,685 |
3,690 |
3,685 |
3,690 |
+0.00% |
56,900 |
2018/9/27 |
3,685 |
3,690 |
3,685 |
3,690 |
+0.27% |
44,400 |
2018/9/26 |
3,685 |
3,690 |
3,680 |
3,680 |
+0.00% |
88,200 |
2018/9/25 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
99,200 |
2018/9/21 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
74,300 |
2018/9/20 |
3,680 |
3,685 |
3,675 |
3,680 |
+0.27% |
76,100 |
2018/9/19 |
3,665 |
3,675 |
3,665 |
3,670 |
+0.27% |
45,700 |
2018/9/18 |
3,650 |
3,660 |
3,650 |
3,660 |
+0.14% |
125,000 |
2018/9/14 |
3,660 |
3,660 |
3,640 |
3,655 |
+0.00% |
291,800 |
2018/9/13 |
3,665 |
3,665 |
3,655 |
3,655 |
-0.14% |
96,000 |
2018/9/12 |
3,675 |
3,680 |
3,650 |
3,660 |
-0.41% |
634,000 |
2018/9/11 |
3,685 |
3,690 |
3,665 |
3,675 |
-0.27% |
868,700 |
2018/9/10 |
3,685 |
3,690 |
3,685 |
3,685 |
+0.00% |
280,900 |
2018/9/7 |
3,685 |
3,690 |
3,680 |
3,685 |
+0.00% |
589,000 |
2018/9/6 |
3,690 |
3,690 |
3,685 |
3,685 |
+0.00% |
620,200 |
2018/9/5 |
3,685 |
3,690 |
3,685 |
3,685 |
+0.00% |
127,200 |
2018/9/4 |
3,690 |
3,690 |
3,685 |
3,685 |
+0.00% |
152,700 |
2018/9/3 |
3,685 |
3,690 |
3,680 |
3,685 |
+0.14% |
845,100 |
2018/8/31 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
330,200 |
2018/8/30 |
3,685 |
3,685 |
3,680 |
3,680 |
+0.00% |
377,700 |
2018/8/29 |
3,685 |
3,685 |
3,680 |
3,680 |
+0.00% |
620,300 |
2018/8/28 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
469,800 |
2018/8/27 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
266,000 |
2018/8/24 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
275,400 |
2018/8/23 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
248,100 |
2018/8/22 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.14% |
265,000 |
2018/8/21 |
3,680 |
3,680 |
3,675 |
3,675 |
-0.14% |
940,700 |
2018/8/20 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
185,900 |
2018/8/17 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
167,100 |
2018/8/16 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
333,600 |
2018/8/15 |
3,680 |
3,685 |
3,675 |
3,680 |
+0.14% |
418,900 |
2018/8/14 |
3,680 |
3,685 |
3,675 |
3,675 |
+0.00% |
429,900 |
2018/8/13 |
3,680 |
3,685 |
3,675 |
3,675 |
-0.14% |
941,100 |
2018/8/10 |
3,680 |
3,685 |
3,680 |
3,680 |
+0.00% |
1,238,400 |
2018/8/9 |
3,685 |
3,685 |
3,680 |
3,680 |
+0.00% |
1,923,700 |
2018/8/8 |
3,690 |
3,695 |
3,680 |
3,680 |
+17.57% |
4,624,100 |
2018/8/7 |
3,130 |
3,130 |
3,130 |
3,130 |
+19.01% |
51,500 |
2018/8/6 |
2,674 |
2,703 |
2,557 |
2,630 |
-2.12% |
500,200 |
2018/8/3 |
2,685 |
2,723 |
2,663 |
2,687 |
+1.02% |
147,600 |
2018/8/2 |
2,681 |
2,734 |
2,657 |
2,660 |
-2.35% |
141,800 |
2018/8/1 |
2,715 |
2,767 |
2,690 |
2,724 |
+1.26% |
143,300 |
2018/7/31 |
2,671 |
2,698 |
2,574 |
2,690 |
+0.71% |
251,600 |
2018/7/30 |
2,784 |
2,792 |
2,651 |
2,671 |
-2.66% |
171,900 |
2018/7/27 |
2,735 |
2,756 |
2,689 |
2,744 |
+1.55% |
175,500 |
2018/7/26 |
2,776 |
2,776 |
2,670 |
2,702 |
-4.39% |
248,100 |
2018/7/25 |
2,785 |
2,842 |
2,772 |
2,826 |
+2.21% |
164,100 |
2018/7/24 |
2,693 |
2,792 |
2,658 |
2,765 |
+2.45% |
236,400 |
2018/7/23 |
2,770 |
2,772 |
2,688 |
2,699 |
-3.43% |
177,400 |
2018/7/20 |
2,738 |
2,819 |
2,721 |
2,795 |
+1.01% |
178,700 |
2018/7/19 |
2,827 |
2,849 |
2,761 |
2,767 |
-2.47% |
206,000 |
2018/7/18 |
2,871 |
2,900 |
2,820 |
2,837 |
-1.42% |
157,300 |
2018/7/17 |
2,873 |
2,900 |
2,861 |
2,878 |
-0.35% |
135,800 |
2018/7/13 |
2,905 |
2,926 |
2,856 |
2,888 |
-0.07% |
214,400 |
2018/7/12 |
2,754 |
2,904 |
2,754 |
2,890 |
+4.94% |
234,600 |
2018/7/11 |
2,870 |
2,892 |
2,750 |
2,754 |
-4.54% |
300,300 |
2018/7/10 |
2,927 |
2,952 |
2,869 |
2,885 |
-1.43% |
176,300 |
2018/7/9 |
2,913 |
2,935 |
2,863 |
2,927 |
+0.48% |
190,500 |
2018/7/6 |
2,850 |
2,917 |
2,802 |
2,913 |
+2.25% |
311,800 |
2018/7/5 |
2,775 |
2,858 |
2,754 |
2,849 |
+2.48% |
321,200 |
2018/7/4 |
2,980 |
2,980 |
2,773 |
2,780 |
-7.49% |
583,200 |
2018/7/3 |
3,015 |
3,055 |
2,993 |
3,005 |
-0.17% |
290,400 |
2018/7/2 |
3,090 |
3,105 |
2,991 |
3,010 |
-2.59% |
348,800 |
2018/6/29 |
3,035 |
3,180 |
3,010 |
3,090 |
+4.11% |
420,400 |
2018/6/28 |
2,990 |
2,992 |
2,949 |
2,968 |
-0.67% |
293,800 |
2018/6/27 |
2,980 |
3,015 |
2,969 |
2,988 |
+0.10% |
274,200 |
2018/6/26 |
2,980 |
3,020 |
2,966 |
2,985 |
-0.30% |
288,100 |
2018/6/25 |
3,050 |
3,060 |
2,973 |
2,994 |
-0.37% |
201,400 |
2018/6/22 |
3,010 |
3,045 |
2,984 |
3,005 |
-0.33% |
196,200 |
2018/6/21 |
3,020 |
3,035 |
2,940 |
3,015 |
+0.50% |
293,300 |
2018/6/20 |
2,980 |
3,015 |
2,958 |
3,000 |
+0.67% |
249,700 |
2018/6/19 |
3,000 |
3,040 |
2,963 |
2,980 |
-2.45% |
479,100 |
2018/6/18 |
3,010 |
3,070 |
2,986 |
3,055 |
+1.83% |
203,900 |
2018/6/15 |
3,010 |
3,015 |
2,998 |
3,000 |
+0.00% |
156,100 |
2018/6/14 |
3,010 |
3,025 |
2,983 |
3,000 |
-0.83% |
165,100 |
2018/6/13 |
2,968 |
3,030 |
2,910 |
3,025 |
+3.60% |
324,000 |
2018/6/12 |
2,970 |
2,998 |
2,896 |
2,920 |
+0.79% |
573,000 |
2018/6/11 |
2,902 |
2,948 |
2,870 |
2,897 |
-0.10% |
171,000 |
2018/6/8 |
2,825 |
2,933 |
2,821 |
2,900 |
+2.65% |
324,300 |
2018/6/7 |
2,808 |
2,851 |
2,706 |
2,825 |
+3.22% |
450,300 |
2018/6/6 |
2,720 |
2,750 |
2,690 |
2,737 |
+0.51% |
186,300 |
2018/6/5 |
2,742 |
2,784 |
2,697 |
2,723 |
-1.70% |
257,900 |
2018/6/4 |
2,775 |
2,801 |
2,728 |
2,770 |
+0.84% |
187,700 |
2018/6/1 |
2,750 |
2,764 |
2,727 |
2,747 |
-1.44% |
167,500 |
2018/5/31 |
2,747 |
2,793 |
2,710 |
2,787 |
+3.34% |
265,300 |
2018/5/30 |
2,720 |
2,767 |
2,691 |
2,697 |
-2.00% |
216,800 |
2018/5/29 |
2,719 |
2,755 |
2,663 |
2,752 |
+0.44% |
274,200 |
2018/5/28 |
2,614 |
2,755 |
2,614 |
2,740 |
+2.85% |
375,200 |
2018/5/25 |
2,580 |
2,680 |
2,560 |
2,664 |
+2.70% |
251,000 |
2018/5/24 |
2,608 |
2,608 |
2,564 |
2,594 |
-1.07% |
146,300 |
2018/5/23 |
2,590 |
2,635 |
2,576 |
2,622 |
+0.15% |
139,500 |
2018/5/22 |
2,589 |
2,634 |
2,556 |
2,618 |
+0.54% |
146,600 |
2018/5/21 |
2,675 |
2,675 |
2,590 |
2,604 |
-2.65% |
265,500 |
2018/5/18 |
2,645 |
2,695 |
2,644 |
2,675 |
+1.90% |
213,800 |
2018/5/17 |
2,619 |
2,635 |
2,565 |
2,625 |
-1.13% |
139,500 |
2018/5/16 |
2,615 |
2,683 |
2,588 |
2,655 |
+0.53% |
163,000 |
2018/5/15 |
2,750 |
2,750 |
2,585 |
2,641 |
-0.79% |
452,000 |
2018/5/14 |
2,633 |
2,724 |
2,609 |
2,662 |
+1.02% |
456,100 |
2018/5/11 |
2,443 |
2,636 |
2,431 |
2,635 |
+20.16% |
1,178,000 |
2018/5/10 |
2,250 |
2,263 |
2,165 |
2,193 |
-0.95% |
199,900 |
2018/5/9 |
2,250 |
2,256 |
2,210 |
2,214 |
-2.25% |
156,900 |
2018/5/8 |
2,213 |
2,309 |
2,160 |
2,265 |
+0.67% |
360,600 |
2018/5/7 |
2,343 |
2,343 |
2,243 |
2,250 |
-3.76% |
165,400 |
2018/5/2 |
2,329 |
2,364 |
2,305 |
2,338 |
+0.86% |
229,700 |
2018/5/1 |
2,275 |
2,335 |
2,275 |
2,318 |
+1.44% |
266,100 |
2018/4/27 |
2,254 |
2,300 |
2,213 |
2,285 |
+2.74% |
356,600 |
|