日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/7/20 |
31 |
32 |
23 |
24 |
-31.43% |
4,107,400 |
2018/7/19 |
41 |
41 |
34 |
35 |
-12.50% |
1,965,100 |
2018/7/18 |
40 |
49 |
37 |
40 |
+11.11% |
5,201,600 |
2018/7/17 |
36 |
43 |
35 |
36 |
-33.33% |
4,418,900 |
2018/7/13 |
58 |
61 |
53 |
54 |
-8.47% |
2,382,500 |
2018/7/12 |
66 |
72 |
58 |
59 |
-3.28% |
3,394,800 |
2018/7/11 |
59 |
74 |
58 |
61 |
+12.96% |
8,439,900 |
2018/7/10 |
57 |
67 |
52 |
54 |
-10.00% |
4,111,500 |
2018/7/9 |
71 |
71 |
58 |
60 |
-16.67% |
2,470,000 |
2018/7/6 |
80 |
88 |
69 |
72 |
-8.86% |
3,100,300 |
2018/7/5 |
95 |
108 |
68 |
79 |
-27.52% |
5,894,500 |
2018/7/4 |
129 |
136 |
99 |
109 |
-8.40% |
10,241,100 |
2018/7/3 |
119 |
119 |
119 |
119 |
+33.71% |
190,000 |
2018/7/2 |
74 |
89 |
71 |
89 |
+50.85% |
4,533,200 |
2018/6/29 |
73 |
78 |
59 |
59 |
-14.49% |
4,011,700 |
2018/6/28 |
74 |
93 |
69 |
69 |
-6.76% |
6,433,100 |
2018/6/27 |
67 |
87 |
63 |
74 |
-3.90% |
8,492,900 |
2018/6/26 |
79 |
87 |
59 |
77 |
-92.13% |
10,546,900 |
2018/6/25 |
979 |
979 |
979 |
979 |
-23.46% |
218,700 |
2018/6/22 |
1,301 |
1,302 |
1,255 |
1,279 |
-2.29% |
132,300 |
2018/6/21 |
1,330 |
1,348 |
1,306 |
1,309 |
-1.36% |
71,200 |
2018/6/20 |
1,330 |
1,333 |
1,306 |
1,327 |
-0.23% |
73,300 |
2018/6/19 |
1,359 |
1,393 |
1,324 |
1,330 |
-1.85% |
89,700 |
2018/6/18 |
1,384 |
1,384 |
1,314 |
1,355 |
-2.94% |
157,000 |
2018/6/15 |
1,419 |
1,424 |
1,385 |
1,396 |
-2.10% |
122,600 |
2018/6/14 |
1,358 |
1,456 |
1,356 |
1,426 |
+4.09% |
280,800 |
2018/6/13 |
1,355 |
1,432 |
1,351 |
1,370 |
+0.29% |
211,900 |
2018/6/12 |
1,345 |
1,366 |
1,290 |
1,366 |
+0.07% |
451,100 |
2018/6/11 |
1,427 |
1,470 |
1,310 |
1,365 |
-12.89% |
910,500 |
2018/6/8 |
1,710 |
1,732 |
1,559 |
1,567 |
-9.94% |
479,800 |
2018/6/7 |
1,722 |
1,749 |
1,717 |
1,740 |
+1.28% |
40,700 |
2018/6/6 |
1,727 |
1,754 |
1,711 |
1,718 |
-1.72% |
63,000 |
2018/6/5 |
1,777 |
1,777 |
1,733 |
1,748 |
-1.91% |
36,800 |
2018/6/4 |
1,762 |
1,791 |
1,727 |
1,782 |
+1.25% |
72,900 |
2018/6/1 |
1,734 |
1,776 |
1,712 |
1,760 |
+0.69% |
74,500 |
2018/5/31 |
1,764 |
1,772 |
1,733 |
1,748 |
+1.75% |
91,600 |
2018/5/30 |
1,739 |
1,760 |
1,707 |
1,718 |
-3.16% |
95,300 |
2018/5/29 |
1,838 |
1,850 |
1,771 |
1,774 |
-3.43% |
144,600 |
2018/5/28 |
1,854 |
1,859 |
1,821 |
1,837 |
-1.82% |
138,200 |
2018/5/25 |
1,864 |
1,878 |
1,851 |
1,871 |
-0.80% |
64,800 |
2018/5/24 |
1,865 |
1,887 |
1,850 |
1,886 |
+1.07% |
104,600 |
2018/5/23 |
1,910 |
1,922 |
1,860 |
1,866 |
-2.96% |
241,900 |
2018/5/22 |
1,960 |
1,965 |
1,920 |
1,923 |
-1.94% |
55,900 |
2018/5/21 |
1,981 |
2,018 |
1,953 |
1,961 |
-2.49% |
112,400 |
2018/5/18 |
1,950 |
2,018 |
1,948 |
2,011 |
+4.63% |
162,700 |
2018/5/17 |
1,863 |
1,927 |
1,863 |
1,922 |
+3.22% |
90,400 |
2018/5/16 |
1,931 |
1,931 |
1,860 |
1,862 |
-4.07% |
162,600 |
2018/5/15 |
1,905 |
1,947 |
1,884 |
1,941 |
+1.94% |
91,600 |
2018/5/14 |
1,906 |
1,921 |
1,894 |
1,904 |
+0.00% |
52,900 |
2018/5/11 |
1,913 |
1,934 |
1,895 |
1,904 |
-1.04% |
83,100 |
2018/5/10 |
1,905 |
1,962 |
1,886 |
1,924 |
+0.21% |
120,300 |
2018/5/9 |
1,932 |
1,966 |
1,913 |
1,920 |
-0.52% |
79,300 |
2018/5/8 |
1,926 |
1,951 |
1,909 |
1,930 |
+0.68% |
72,300 |
2018/5/7 |
1,893 |
1,940 |
1,892 |
1,917 |
+1.43% |
96,900 |
2018/5/2 |
1,886 |
1,890 |
1,847 |
1,890 |
-0.16% |
129,000 |
2018/5/1 |
1,900 |
1,919 |
1,871 |
1,893 |
-0.84% |
159,900 |
2018/4/27 |
1,871 |
2,070 |
1,871 |
1,909 |
-11.25% |
445,400 |
2018/4/26 |
2,215 |
2,232 |
2,118 |
2,151 |
-2.23% |
100,600 |
2018/4/25 |
2,197 |
2,208 |
2,180 |
2,200 |
-0.45% |
52,600 |
2018/4/24 |
2,180 |
2,224 |
2,180 |
2,210 |
+2.50% |
58,600 |
2018/4/23 |
2,243 |
2,251 |
2,153 |
2,156 |
-2.44% |
70,300 |
2018/4/20 |
2,212 |
2,257 |
2,189 |
2,210 |
-0.09% |
121,100 |
2018/4/19 |
2,225 |
2,229 |
2,186 |
2,212 |
+1.70% |
91,300 |
2018/4/18 |
2,089 |
2,206 |
2,088 |
2,175 |
+5.02% |
188,900 |
2018/4/17 |
2,018 |
2,079 |
2,010 |
2,071 |
+1.32% |
72,700 |
2018/4/16 |
2,090 |
2,090 |
2,013 |
2,044 |
-2.85% |
94,600 |
2018/4/13 |
2,210 |
2,210 |
2,100 |
2,104 |
-5.27% |
206,200 |
2018/4/12 |
2,152 |
2,225 |
2,114 |
2,221 |
+5.26% |
303,300 |
2018/4/11 |
2,251 |
2,270 |
2,063 |
2,110 |
+7.60% |
521,400 |
2018/4/10 |
1,950 |
1,973 |
1,936 |
1,961 |
+0.10% |
45,800 |
2018/4/9 |
1,961 |
1,974 |
1,936 |
1,959 |
-0.10% |
47,700 |
2018/4/6 |
1,960 |
1,977 |
1,954 |
1,961 |
-0.10% |
37,300 |
2018/4/5 |
1,969 |
1,978 |
1,941 |
1,963 |
+0.41% |
54,100 |
2018/4/4 |
1,969 |
1,986 |
1,943 |
1,955 |
+0.05% |
47,400 |
2018/4/3 |
1,955 |
1,967 |
1,939 |
1,954 |
-1.81% |
74,100 |
2018/4/2 |
2,018 |
2,033 |
1,985 |
1,990 |
-0.95% |
40,900 |
2018/3/30 |
1,982 |
2,021 |
1,982 |
2,009 |
+1.88% |
47,000 |
2018/3/29 |
1,986 |
2,011 |
1,951 |
1,972 |
-1.10% |
60,800 |
2018/3/28 |
2,009 |
2,022 |
1,971 |
1,994 |
-1.48% |
88,100 |
2018/3/27 |
1,986 |
2,035 |
1,969 |
2,024 |
+1.91% |
93,700 |
2018/3/26 |
1,954 |
1,987 |
1,927 |
1,986 |
+1.12% |
81,200 |
2018/3/23 |
2,011 |
2,026 |
1,950 |
1,964 |
-4.84% |
210,500 |
2018/3/22 |
2,048 |
2,094 |
2,046 |
2,064 |
+1.28% |
88,300 |
2018/3/20 |
2,022 |
2,042 |
2,009 |
2,038 |
+0.34% |
81,100 |
2018/3/19 |
2,067 |
2,075 |
2,028 |
2,031 |
-1.74% |
71,900 |
2018/3/16 |
2,060 |
2,072 |
2,040 |
2,067 |
+0.24% |
98,900 |
2018/3/15 |
2,088 |
2,088 |
2,043 |
2,062 |
-1.58% |
118,300 |
2018/3/14 |
2,080 |
2,110 |
2,075 |
2,095 |
-0.48% |
71,300 |
2018/3/13 |
2,101 |
2,111 |
2,067 |
2,105 |
-1.73% |
118,200 |
2018/3/12 |
2,102 |
2,190 |
2,094 |
2,142 |
+3.33% |
154,600 |
2018/3/9 |
2,115 |
2,134 |
2,073 |
2,073 |
-1.19% |
57,100 |
2018/3/8 |
2,054 |
2,101 |
2,054 |
2,098 |
+1.50% |
62,000 |
2018/3/7 |
2,100 |
2,107 |
2,035 |
2,067 |
-2.08% |
106,400 |
2018/3/6 |
2,100 |
2,140 |
2,085 |
2,111 |
+2.28% |
92,300 |
2018/3/5 |
2,100 |
2,121 |
2,052 |
2,064 |
-2.13% |
111,900 |
2018/3/2 |
2,081 |
2,135 |
2,071 |
2,109 |
+0.29% |
111,800 |
2018/3/1 |
2,110 |
2,119 |
2,083 |
2,103 |
-1.36% |
127,000 |
2018/2/28 |
2,160 |
2,172 |
2,113 |
2,132 |
-2.51% |
164,800 |
2018/2/27 |
2,158 |
2,281 |
2,158 |
2,187 |
+1.34% |
244,000 |
2018/2/26 |
2,184 |
2,200 |
2,158 |
2,158 |
-0.78% |
112,000 |
2018/2/23 |
2,172 |
2,196 |
2,150 |
2,175 |
-0.14% |
148,900 |
2018/2/22 |
2,238 |
2,246 |
2,164 |
2,178 |
-4.72% |
177,900 |
2018/2/21 |
2,179 |
2,295 |
2,178 |
2,286 |
+4.86% |
337,200 |
2018/2/20 |
2,174 |
2,214 |
2,163 |
2,180 |
-1.04% |
128,700 |
2018/2/19 |
2,101 |
2,230 |
2,100 |
2,203 |
+4.51% |
137,500 |
2018/2/16 |
2,131 |
2,163 |
2,105 |
2,108 |
-1.91% |
126,500 |
2018/2/15 |
2,111 |
2,188 |
2,110 |
2,149 |
+1.80% |
171,900 |
2018/2/14 |
2,153 |
2,163 |
2,045 |
2,111 |
-2.58% |
269,700 |
2018/2/13 |
2,273 |
2,282 |
2,147 |
2,167 |
-4.12% |
334,100 |
2018/2/9 |
2,334 |
2,334 |
2,184 |
2,260 |
-3.09% |
452,500 |
2018/2/8 |
2,755 |
2,770 |
2,307 |
2,332 |
-16.65% |
686,000 |
2018/2/7 |
2,960 |
2,987 |
2,791 |
2,798 |
-1.96% |
133,900 |
2018/2/6 |
2,770 |
2,921 |
2,758 |
2,854 |
-6.58% |
229,000 |
2018/2/5 |
3,070 |
3,070 |
2,990 |
3,055 |
-2.71% |
154,500 |
2018/2/2 |
3,225 |
3,260 |
3,105 |
3,140 |
-2.03% |
96,100 |
2018/2/1 |
3,210 |
3,240 |
3,140 |
3,205 |
+0.16% |
155,200 |
2018/1/31 |
3,200 |
3,305 |
3,170 |
3,200 |
-1.39% |
140,500 |
2018/1/30 |
3,320 |
3,345 |
3,215 |
3,245 |
-3.13% |
131,800 |
2018/1/29 |
3,340 |
3,440 |
3,340 |
3,350 |
-0.59% |
89,600 |
2018/1/26 |
3,380 |
3,420 |
3,325 |
3,370 |
-1.89% |
124,300 |
2018/1/25 |
3,260 |
3,465 |
3,260 |
3,435 |
+5.21% |
323,700 |
2018/1/24 |
3,280 |
3,280 |
3,215 |
3,265 |
+1.71% |
85,100 |
2018/1/23 |
3,210 |
3,280 |
3,210 |
3,210 |
+0.63% |
105,600 |
|