日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/8/28 |
1,650 |
1,650 |
1,621 |
1,647 |
+0.98% |
79,200 |
2019/8/27 |
1,619 |
1,647 |
1,617 |
1,631 |
+0.74% |
63,600 |
2019/8/26 |
1,591 |
1,619 |
1,579 |
1,619 |
+1.00% |
69,500 |
2019/8/23 |
1,596 |
1,627 |
1,590 |
1,603 |
+0.06% |
64,100 |
2019/8/22 |
1,594 |
1,611 |
1,589 |
1,602 |
+0.31% |
54,300 |
2019/8/21 |
1,572 |
1,599 |
1,570 |
1,597 |
+1.08% |
35,900 |
2019/8/20 |
1,545 |
1,580 |
1,544 |
1,580 |
+2.86% |
51,700 |
2019/8/19 |
1,538 |
1,551 |
1,532 |
1,536 |
+0.79% |
40,900 |
2019/8/16 |
1,491 |
1,535 |
1,491 |
1,524 |
+2.83% |
61,800 |
2019/8/15 |
1,459 |
1,483 |
1,454 |
1,482 |
-0.60% |
21,600 |
2019/8/14 |
1,508 |
1,516 |
1,488 |
1,491 |
-0.67% |
20,800 |
2019/8/13 |
1,506 |
1,522 |
1,499 |
1,501 |
-0.46% |
39,000 |
2019/8/9 |
1,485 |
1,514 |
1,485 |
1,508 |
+2.24% |
67,200 |
2019/8/8 |
1,477 |
1,496 |
1,459 |
1,475 |
+1.17% |
61,500 |
2019/8/7 |
1,434 |
1,472 |
1,434 |
1,458 |
+2.03% |
38,400 |
2019/8/6 |
1,410 |
1,429 |
1,400 |
1,429 |
-1.18% |
41,000 |
2019/8/5 |
1,446 |
1,449 |
1,430 |
1,446 |
-0.14% |
46,700 |
2019/8/2 |
1,457 |
1,474 |
1,442 |
1,448 |
-1.96% |
38,900 |
2019/8/1 |
1,463 |
1,478 |
1,459 |
1,477 |
+0.96% |
36,000 |
2019/7/31 |
1,454 |
1,475 |
1,447 |
1,463 |
-0.27% |
41,400 |
2019/7/30 |
1,444 |
1,469 |
1,444 |
1,467 |
+1.88% |
123,800 |
2019/7/29 |
1,452 |
1,465 |
1,437 |
1,440 |
-0.28% |
28,800 |
2019/7/26 |
1,431 |
1,446 |
1,428 |
1,444 |
+1.05% |
33,100 |
2019/7/25 |
1,437 |
1,441 |
1,428 |
1,429 |
-0.42% |
13,400 |
2019/7/24 |
1,436 |
1,437 |
1,425 |
1,435 |
+0.42% |
15,800 |
2019/7/23 |
1,421 |
1,440 |
1,421 |
1,429 |
+0.78% |
49,500 |
2019/7/22 |
1,426 |
1,429 |
1,417 |
1,418 |
-0.56% |
49,100 |
2019/7/19 |
1,404 |
1,436 |
1,404 |
1,426 |
+1.42% |
36,400 |
2019/7/18 |
1,430 |
1,430 |
1,406 |
1,406 |
-1.54% |
32,200 |
2019/7/17 |
1,429 |
1,439 |
1,424 |
1,428 |
+0.28% |
25,100 |
2019/7/16 |
1,433 |
1,433 |
1,414 |
1,424 |
-0.63% |
23,300 |
2019/7/12 |
1,436 |
1,441 |
1,431 |
1,433 |
-0.21% |
22,000 |
2019/7/11 |
1,435 |
1,443 |
1,429 |
1,436 |
+0.14% |
31,700 |
2019/7/10 |
1,433 |
1,439 |
1,423 |
1,434 |
+0.00% |
42,000 |
2019/7/9 |
1,428 |
1,450 |
1,428 |
1,434 |
+0.21% |
23,200 |
2019/7/8 |
1,436 |
1,445 |
1,423 |
1,431 |
-0.07% |
34,500 |
2019/7/5 |
1,406 |
1,432 |
1,406 |
1,432 |
+1.85% |
133,800 |
2019/7/4 |
1,398 |
1,414 |
1,398 |
1,406 |
+1.30% |
99,700 |
2019/7/3 |
1,386 |
1,388 |
1,373 |
1,388 |
+0.73% |
43,200 |
2019/7/2 |
1,380 |
1,386 |
1,376 |
1,378 |
+0.29% |
28,500 |
2019/7/1 |
1,366 |
1,378 |
1,366 |
1,374 |
+1.40% |
26,400 |
2019/6/28 |
1,358 |
1,375 |
1,353 |
1,355 |
+0.00% |
33,300 |
2019/6/27 |
1,354 |
1,357 |
1,344 |
1,355 |
+0.07% |
20,200 |
2019/6/26 |
1,371 |
1,373 |
1,347 |
1,354 |
-0.95% |
34,400 |
2019/6/25 |
1,340 |
1,371 |
1,340 |
1,367 |
+2.32% |
49,700 |
2019/6/24 |
1,340 |
1,342 |
1,322 |
1,336 |
+0.30% |
32,400 |
2019/6/21 |
1,351 |
1,351 |
1,332 |
1,332 |
-1.41% |
25,400 |
2019/6/20 |
1,338 |
1,364 |
1,338 |
1,351 |
+1.27% |
56,800 |
2019/6/19 |
1,325 |
1,334 |
1,325 |
1,334 |
+1.06% |
41,000 |
2019/6/18 |
1,321 |
1,328 |
1,320 |
1,320 |
-0.23% |
53,900 |
2019/6/17 |
1,321 |
1,334 |
1,314 |
1,323 |
+0.76% |
63,100 |
2019/6/14 |
1,306 |
1,322 |
1,306 |
1,313 |
+0.84% |
90,300 |
2019/6/13 |
1,304 |
1,315 |
1,290 |
1,302 |
-0.08% |
108,800 |
2019/6/12 |
1,310 |
1,324 |
1,303 |
1,303 |
-1.66% |
176,600 |
2019/6/11 |
1,317 |
1,332 |
1,316 |
1,325 |
+0.61% |
227,900 |
2019/6/10 |
1,300 |
1,319 |
1,288 |
1,317 |
+17.28% |
575,800 |
2019/6/7 |
1,118 |
1,124 |
1,107 |
1,123 |
+0.45% |
14,500 |
2019/6/6 |
1,112 |
1,118 |
1,102 |
1,118 |
+1.08% |
7,600 |
2019/6/5 |
1,088 |
1,106 |
1,084 |
1,106 |
+2.60% |
19,400 |
2019/6/4 |
1,067 |
1,080 |
1,048 |
1,078 |
+1.41% |
31,300 |
2019/6/3 |
1,121 |
1,121 |
1,059 |
1,063 |
-5.93% |
37,300 |
2019/5/31 |
1,141 |
1,141 |
1,125 |
1,130 |
-1.05% |
7,000 |
2019/5/30 |
1,139 |
1,142 |
1,122 |
1,142 |
+0.09% |
8,000 |
2019/5/29 |
1,144 |
1,147 |
1,133 |
1,141 |
-0.26% |
8,000 |
2019/5/28 |
1,151 |
1,159 |
1,141 |
1,144 |
-1.55% |
10,200 |
2019/5/27 |
1,143 |
1,163 |
1,137 |
1,162 |
+3.75% |
31,900 |
2019/5/24 |
1,111 |
1,121 |
1,109 |
1,120 |
+0.36% |
4,900 |
2019/5/23 |
1,120 |
1,131 |
1,112 |
1,116 |
-0.80% |
8,900 |
2019/5/22 |
1,123 |
1,125 |
1,112 |
1,125 |
+0.90% |
8,400 |
2019/5/21 |
1,116 |
1,123 |
1,114 |
1,115 |
-0.36% |
5,700 |
2019/5/20 |
1,121 |
1,135 |
1,114 |
1,119 |
+0.09% |
11,600 |
2019/5/17 |
1,116 |
1,120 |
1,107 |
1,118 |
+1.18% |
12,900 |
2019/5/16 |
1,117 |
1,117 |
1,101 |
1,105 |
-1.07% |
11,100 |
2019/5/15 |
1,110 |
1,120 |
1,102 |
1,117 |
+0.81% |
11,400 |
2019/5/14 |
1,093 |
1,108 |
1,083 |
1,108 |
+0.36% |
16,400 |
2019/5/13 |
1,119 |
1,119 |
1,103 |
1,104 |
-1.34% |
14,800 |
2019/5/10 |
1,126 |
1,136 |
1,115 |
1,119 |
-0.62% |
21,100 |
2019/5/9 |
1,146 |
1,147 |
1,122 |
1,126 |
-1.66% |
20,600 |
2019/5/8 |
1,160 |
1,160 |
1,145 |
1,145 |
-1.55% |
19,800 |
2019/5/7 |
1,168 |
1,168 |
1,160 |
1,163 |
-1.61% |
16,000 |
2019/4/26 |
1,159 |
1,186 |
1,150 |
1,182 |
+1.72% |
28,000 |
2019/4/25 |
1,161 |
1,170 |
1,152 |
1,162 |
+0.09% |
39,300 |
2019/4/24 |
1,203 |
1,211 |
1,160 |
1,161 |
-6.75% |
242,900 |
2019/4/23 |
1,242 |
1,245 |
1,234 |
1,245 |
+0.65% |
179,300 |
2019/4/22 |
1,222 |
1,242 |
1,220 |
1,237 |
+1.06% |
62,400 |
2019/4/19 |
1,236 |
1,245 |
1,219 |
1,224 |
-1.13% |
55,700 |
2019/4/18 |
1,260 |
1,260 |
1,237 |
1,238 |
-1.51% |
43,600 |
2019/4/17 |
1,257 |
1,258 |
1,251 |
1,257 |
+0.00% |
52,600 |
2019/4/16 |
1,249 |
1,258 |
1,246 |
1,257 |
+0.88% |
22,500 |
2019/4/15 |
1,243 |
1,255 |
1,243 |
1,246 |
-0.16% |
19,000 |
2019/4/12 |
1,248 |
1,248 |
1,238 |
1,248 |
-0.08% |
14,600 |
2019/4/11 |
1,253 |
1,254 |
1,238 |
1,249 |
-0.79% |
26,400 |
2019/4/10 |
1,220 |
1,259 |
1,215 |
1,259 |
+3.37% |
77,200 |
2019/4/9 |
1,228 |
1,228 |
1,215 |
1,218 |
-0.98% |
27,000 |
2019/4/8 |
1,234 |
1,234 |
1,228 |
1,230 |
-0.24% |
60,000 |
2019/4/5 |
1,216 |
1,234 |
1,216 |
1,233 |
+1.40% |
25,100 |
2019/4/4 |
1,212 |
1,222 |
1,212 |
1,216 |
-0.16% |
50,600 |
2019/4/3 |
1,210 |
1,221 |
1,207 |
1,218 |
+0.41% |
27,200 |
2019/4/2 |
1,213 |
1,223 |
1,212 |
1,213 |
+0.00% |
22,300 |
2019/4/1 |
1,205 |
1,218 |
1,203 |
1,213 |
+0.83% |
22,200 |
2019/3/29 |
1,199 |
1,214 |
1,199 |
1,203 |
+0.17% |
20,100 |
2019/3/28 |
1,213 |
1,213 |
1,193 |
1,201 |
-1.15% |
30,000 |
2019/3/27 |
1,181 |
1,215 |
1,176 |
1,215 |
+3.76% |
49,900 |
2019/3/26 |
1,129 |
1,171 |
1,129 |
1,171 |
+4.00% |
44,900 |
2019/3/25 |
1,113 |
1,126 |
1,105 |
1,126 |
+0.54% |
26,400 |
2019/3/22 |
1,113 |
1,120 |
1,107 |
1,120 |
+1.17% |
18,000 |
2019/3/20 |
1,110 |
1,113 |
1,094 |
1,107 |
-0.09% |
18,700 |
2019/3/19 |
1,124 |
1,124 |
1,108 |
1,108 |
-1.42% |
13,700 |
2019/3/18 |
1,104 |
1,125 |
1,104 |
1,124 |
+2.27% |
23,100 |
2019/3/15 |
1,081 |
1,103 |
1,081 |
1,099 |
+1.20% |
22,100 |
2019/3/14 |
1,088 |
1,088 |
1,077 |
1,086 |
-0.18% |
10,900 |
2019/3/13 |
1,090 |
1,091 |
1,079 |
1,088 |
+0.37% |
18,600 |
2019/3/12 |
1,098 |
1,099 |
1,083 |
1,084 |
-0.46% |
23,000 |
2019/3/11 |
1,089 |
1,095 |
1,082 |
1,089 |
-0.55% |
18,300 |
2019/3/8 |
1,088 |
1,102 |
1,060 |
1,095 |
-6.49% |
110,000 |
2019/3/7 |
1,157 |
1,175 |
1,153 |
1,171 |
+1.65% |
33,500 |
2019/3/6 |
1,163 |
1,168 |
1,152 |
1,152 |
-0.43% |
24,700 |
2019/3/5 |
1,152 |
1,172 |
1,148 |
1,157 |
+0.43% |
25,400 |
2019/3/4 |
1,151 |
1,152 |
1,139 |
1,152 |
+0.96% |
13,400 |
2019/3/1 |
1,140 |
1,145 |
1,138 |
1,141 |
+0.62% |
11,000 |
2019/2/28 |
1,121 |
1,142 |
1,119 |
1,134 |
+0.71% |
11,500 |
2019/2/27 |
1,136 |
1,152 |
1,123 |
1,126 |
-0.27% |
23,800 |
2019/2/26 |
1,138 |
1,143 |
1,126 |
1,129 |
-0.27% |
15,500 |
|