| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2019/4/26 |
1,421 |
1,421 |
1,389 |
1,418 |
-0.21% |
19,000 |
| 2019/4/25 |
1,386 |
1,421 |
1,380 |
1,421 |
+2.60% |
25,500 |
| 2019/4/24 |
1,380 |
1,390 |
1,375 |
1,385 |
-0.14% |
11,700 |
| 2019/4/23 |
1,390 |
1,399 |
1,381 |
1,387 |
-0.29% |
5,900 |
| 2019/4/22 |
1,405 |
1,415 |
1,390 |
1,391 |
-1.00% |
8,900 |
| 2019/4/19 |
1,403 |
1,430 |
1,396 |
1,405 |
+0.36% |
10,800 |
| 2019/4/18 |
1,448 |
1,448 |
1,377 |
1,400 |
-2.44% |
22,200 |
| 2019/4/17 |
1,418 |
1,449 |
1,415 |
1,435 |
+1.56% |
26,200 |
| 2019/4/16 |
1,407 |
1,419 |
1,406 |
1,413 |
+0.21% |
8,500 |
| 2019/4/15 |
1,391 |
1,420 |
1,390 |
1,410 |
+1.66% |
14,600 |
| 2019/4/12 |
1,390 |
1,391 |
1,379 |
1,387 |
-0.50% |
10,300 |
| 2019/4/11 |
1,403 |
1,404 |
1,387 |
1,394 |
-0.21% |
11,900 |
| 2019/4/10 |
1,399 |
1,399 |
1,386 |
1,397 |
-0.71% |
12,200 |
| 2019/4/9 |
1,408 |
1,419 |
1,397 |
1,407 |
-0.14% |
11,500 |
| 2019/4/8 |
1,423 |
1,429 |
1,403 |
1,409 |
-0.14% |
6,700 |
| 2019/4/5 |
1,407 |
1,419 |
1,399 |
1,411 |
+0.28% |
9,900 |
| 2019/4/4 |
1,405 |
1,412 |
1,386 |
1,407 |
+0.00% |
13,900 |
| 2019/4/3 |
1,408 |
1,435 |
1,396 |
1,407 |
-0.71% |
14,900 |
| 2019/4/2 |
1,429 |
1,435 |
1,405 |
1,417 |
-0.70% |
12,400 |
| 2019/4/1 |
1,431 |
1,457 |
1,421 |
1,427 |
+1.06% |
22,700 |
| 2019/3/29 |
1,408 |
1,422 |
1,398 |
1,412 |
+0.93% |
15,800 |
| 2019/3/28 |
1,396 |
1,399 |
1,371 |
1,399 |
+0.50% |
19,000 |
| 2019/3/27 |
1,401 |
1,401 |
1,379 |
1,392 |
-1.07% |
18,100 |
| 2019/3/26 |
1,397 |
1,413 |
1,387 |
1,407 |
+0.93% |
22,400 |
| 2019/3/25 |
1,389 |
1,396 |
1,363 |
1,394 |
-1.76% |
31,500 |
| 2019/3/22 |
1,395 |
1,419 |
1,383 |
1,419 |
+2.60% |
30,100 |
| 2019/3/20 |
1,368 |
1,397 |
1,368 |
1,383 |
+0.66% |
18,200 |
| 2019/3/19 |
1,411 |
1,419 |
1,368 |
1,374 |
-3.44% |
18,700 |
| 2019/3/18 |
1,333 |
1,428 |
1,333 |
1,423 |
+6.91% |
33,800 |
| 2019/3/15 |
1,317 |
1,347 |
1,317 |
1,331 |
+2.38% |
21,000 |
| 2019/3/14 |
1,324 |
1,338 |
1,300 |
1,300 |
-1.81% |
10,300 |
| 2019/3/13 |
1,342 |
1,356 |
1,311 |
1,324 |
-1.34% |
7,300 |
| 2019/3/12 |
1,320 |
1,363 |
1,320 |
1,342 |
+1.90% |
10,000 |
| 2019/3/11 |
1,310 |
1,321 |
1,289 |
1,317 |
+0.53% |
8,300 |
| 2019/3/8 |
1,335 |
1,340 |
1,297 |
1,310 |
-3.25% |
21,000 |
| 2019/3/7 |
1,360 |
1,361 |
1,344 |
1,354 |
-1.02% |
12,500 |
| 2019/3/6 |
1,356 |
1,383 |
1,349 |
1,368 |
+0.37% |
11,100 |
| 2019/3/5 |
1,361 |
1,370 |
1,358 |
1,363 |
-0.44% |
10,800 |
| 2019/3/4 |
1,357 |
1,375 |
1,357 |
1,369 |
+0.88% |
13,500 |
| 2019/3/1 |
1,351 |
1,363 |
1,351 |
1,357 |
+0.15% |
13,900 |
| 2019/2/28 |
1,366 |
1,366 |
1,355 |
1,355 |
-0.88% |
10,300 |
| 2019/2/27 |
1,367 |
1,367 |
1,353 |
1,367 |
+0.00% |
8,100 |
| 2019/2/26 |
1,388 |
1,400 |
1,355 |
1,367 |
-1.44% |
16,800 |
| 2019/2/25 |
1,380 |
1,387 |
1,364 |
1,387 |
+1.76% |
11,800 |
| 2019/2/22 |
1,367 |
1,378 |
1,350 |
1,363 |
-0.15% |
15,600 |
| 2019/2/21 |
1,379 |
1,381 |
1,350 |
1,365 |
-1.30% |
21,700 |
| 2019/2/20 |
1,425 |
1,425 |
1,376 |
1,383 |
-2.05% |
37,300 |
| 2019/2/19 |
1,403 |
1,420 |
1,393 |
1,412 |
+0.64% |
14,800 |
| 2019/2/18 |
1,425 |
1,454 |
1,395 |
1,403 |
-1.13% |
24,000 |
| 2019/2/15 |
1,471 |
1,471 |
1,411 |
1,419 |
-5.40% |
27,800 |
| 2019/2/14 |
1,401 |
1,523 |
1,400 |
1,500 |
-5.42% |
60,900 |
| 2019/2/13 |
1,542 |
1,588 |
1,523 |
1,586 |
+5.45% |
19,500 |
| 2019/2/12 |
1,494 |
1,510 |
1,477 |
1,504 |
+2.17% |
11,300 |
| 2019/2/8 |
1,468 |
1,499 |
1,465 |
1,472 |
-2.26% |
13,500 |
| 2019/2/7 |
1,541 |
1,562 |
1,492 |
1,506 |
-3.28% |
16,500 |
| 2019/2/6 |
1,499 |
1,557 |
1,493 |
1,557 |
+4.43% |
23,800 |
| 2019/2/5 |
1,479 |
1,492 |
1,474 |
1,491 |
+0.81% |
19,700 |
| 2019/2/4 |
1,479 |
1,495 |
1,470 |
1,479 |
+2.00% |
21,200 |
| 2019/2/1 |
1,431 |
1,450 |
1,410 |
1,450 |
+1.97% |
15,900 |
| 2019/1/31 |
1,398 |
1,435 |
1,398 |
1,422 |
+1.86% |
12,800 |
| 2019/1/30 |
1,439 |
1,442 |
1,388 |
1,396 |
-3.52% |
26,200 |
| 2019/1/29 |
1,428 |
1,447 |
1,406 |
1,447 |
-0.07% |
15,700 |
| 2019/1/28 |
1,450 |
1,450 |
1,408 |
1,448 |
+0.21% |
18,300 |
| 2019/1/25 |
1,440 |
1,461 |
1,414 |
1,445 |
+1.83% |
12,800 |
| 2019/1/24 |
1,429 |
1,440 |
1,402 |
1,419 |
-1.05% |
19,300 |
| 2019/1/23 |
1,460 |
1,462 |
1,429 |
1,434 |
-3.43% |
20,100 |
| 2019/1/22 |
1,515 |
1,521 |
1,482 |
1,485 |
-2.94% |
20,600 |
| 2019/1/21 |
1,547 |
1,547 |
1,507 |
1,530 |
+1.86% |
8,900 |
| 2019/1/18 |
1,520 |
1,520 |
1,488 |
1,502 |
-0.66% |
14,200 |
| 2019/1/17 |
1,509 |
1,517 |
1,486 |
1,512 |
+0.93% |
15,900 |
| 2019/1/16 |
1,548 |
1,562 |
1,491 |
1,498 |
-3.48% |
11,600 |
| 2019/1/15 |
1,467 |
1,567 |
1,446 |
1,552 |
+4.16% |
12,700 |
| 2019/1/11 |
1,522 |
1,531 |
1,480 |
1,490 |
-1.84% |
11,000 |
| 2019/1/10 |
1,554 |
1,554 |
1,498 |
1,518 |
-2.94% |
17,600 |
| 2019/1/9 |
1,600 |
1,608 |
1,564 |
1,564 |
-2.74% |
11,800 |
| 2019/1/8 |
1,610 |
1,610 |
1,565 |
1,608 |
+1.84% |
12,500 |
| 2019/1/7 |
1,592 |
1,601 |
1,568 |
1,579 |
+4.43% |
14,200 |
| 2019/1/4 |
1,544 |
1,544 |
1,501 |
1,512 |
-6.49% |
17,800 |
| 2018/12/28 |
1,601 |
1,652 |
1,600 |
1,617 |
-3.81% |
14,700 |
| 2018/12/27 |
1,555 |
1,681 |
1,554 |
1,681 |
+11.55% |
26,200 |
| 2018/12/26 |
1,512 |
1,567 |
1,465 |
1,507 |
+1.34% |
17,600 |
| 2018/12/25 |
1,453 |
1,499 |
1,431 |
1,487 |
-5.11% |
34,200 |
| 2018/12/21 |
1,603 |
1,604 |
1,535 |
1,567 |
-3.21% |
30,200 |
| 2018/12/20 |
1,717 |
1,728 |
1,603 |
1,619 |
-6.85% |
38,100 |
| 2018/12/19 |
1,727 |
1,767 |
1,720 |
1,738 |
+0.35% |
18,900 |
| 2018/12/18 |
1,770 |
1,770 |
1,725 |
1,732 |
-3.19% |
28,800 |
| 2018/12/17 |
1,815 |
1,821 |
1,777 |
1,789 |
-2.93% |
25,600 |
| 2018/12/14 |
1,909 |
1,910 |
1,835 |
1,843 |
-4.41% |
21,200 |
| 2018/12/13 |
1,916 |
1,929 |
1,897 |
1,928 |
+0.00% |
7,100 |
| 2018/12/12 |
1,868 |
1,932 |
1,868 |
1,928 |
+3.21% |
8,900 |
| 2018/12/11 |
1,922 |
1,922 |
1,818 |
1,868 |
-1.32% |
27,200 |
| 2018/12/10 |
1,943 |
1,943 |
1,884 |
1,893 |
-3.81% |
13,800 |
| 2018/12/7 |
1,936 |
1,978 |
1,910 |
1,968 |
+0.97% |
12,600 |
| 2018/12/6 |
2,014 |
2,014 |
1,900 |
1,949 |
-3.23% |
36,400 |
| 2018/12/5 |
1,953 |
2,017 |
1,941 |
2,014 |
+0.00% |
16,300 |
| 2018/12/4 |
2,066 |
2,145 |
2,000 |
2,014 |
-2.52% |
59,900 |
| 2018/12/3 |
2,015 |
2,067 |
2,000 |
2,066 |
+3.40% |
16,900 |
| 2018/11/30 |
1,973 |
1,998 |
1,957 |
1,998 |
+0.35% |
9,100 |
| 2018/11/29 |
2,005 |
2,045 |
1,976 |
1,991 |
-0.55% |
13,600 |
| 2018/11/28 |
1,974 |
2,007 |
1,940 |
2,002 |
+1.47% |
16,800 |
| 2018/11/27 |
1,986 |
1,986 |
1,941 |
1,973 |
+0.00% |
10,200 |
| 2018/11/26 |
1,952 |
1,986 |
1,940 |
1,973 |
+1.39% |
9,100 |
| 2018/11/22 |
1,974 |
1,976 |
1,915 |
1,946 |
+0.62% |
11,800 |
| 2018/11/21 |
1,931 |
1,960 |
1,909 |
1,934 |
-1.53% |
19,500 |
| 2018/11/20 |
1,991 |
1,991 |
1,941 |
1,964 |
-2.34% |
18,900 |
| 2018/11/19 |
1,950 |
2,011 |
1,927 |
2,011 |
+2.55% |
16,000 |
| 2018/11/16 |
1,974 |
2,017 |
1,951 |
1,961 |
-2.39% |
23,200 |
| 2018/11/15 |
1,962 |
2,066 |
1,960 |
2,009 |
+0.65% |
26,600 |
| 2018/11/14 |
2,011 |
2,013 |
1,973 |
1,996 |
-1.82% |
23,400 |
| 2018/11/13 |
1,956 |
2,048 |
1,956 |
2,033 |
+0.94% |
36,800 |
| 2018/11/12 |
2,011 |
2,025 |
1,985 |
2,014 |
-0.89% |
33,400 |
| 2018/11/9 |
2,022 |
2,036 |
2,000 |
2,032 |
+0.49% |
17,500 |
| 2018/11/8 |
2,050 |
2,050 |
1,974 |
2,022 |
+2.59% |
28,700 |
| 2018/11/7 |
2,004 |
2,060 |
1,970 |
1,971 |
-1.60% |
59,000 |
| 2018/11/6 |
2,141 |
2,173 |
2,003 |
2,003 |
-14.40% |
116,200 |
| 2018/11/5 |
2,342 |
2,345 |
2,272 |
2,340 |
-0.38% |
40,400 |
| 2018/11/2 |
2,181 |
2,350 |
2,181 |
2,349 |
+7.70% |
38,400 |
| 2018/11/1 |
2,213 |
2,218 |
2,167 |
2,181 |
+0.83% |
24,100 |
| 2018/10/31 |
2,143 |
2,163 |
2,106 |
2,163 |
+2.41% |
24,900 |
| 2018/10/30 |
1,923 |
2,112 |
1,912 |
2,112 |
+8.31% |
58,800 |
| 2018/10/29 |
2,051 |
2,097 |
1,943 |
1,950 |
-4.41% |
77,200 |
| 2018/10/26 |
2,100 |
2,114 |
1,993 |
2,040 |
-0.34% |
47,000 |
| 2018/10/25 |
2,121 |
2,152 |
2,047 |
2,047 |
-6.91% |
36,100 |
|