日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
3,500 |
3,505 |
3,295 |
3,415 |
-0.44% |
8,700 |
2018/9/21 |
3,365 |
3,450 |
3,365 |
3,430 |
+1.48% |
9,200 |
2018/9/20 |
3,335 |
3,400 |
3,315 |
3,380 |
+1.35% |
7,900 |
2018/9/19 |
3,330 |
3,410 |
3,330 |
3,335 |
-1.19% |
4,700 |
2018/9/18 |
3,235 |
3,375 |
3,220 |
3,375 |
+4.33% |
7,700 |
2018/9/14 |
3,210 |
3,250 |
3,210 |
3,235 |
+1.25% |
3,400 |
2018/9/13 |
3,170 |
3,200 |
3,105 |
3,195 |
+0.79% |
8,900 |
2018/9/12 |
3,180 |
3,185 |
3,155 |
3,170 |
-0.47% |
2,000 |
2018/9/11 |
3,100 |
3,185 |
3,065 |
3,185 |
+1.59% |
6,300 |
2018/9/10 |
3,140 |
3,145 |
3,070 |
3,135 |
+0.00% |
2,000 |
2018/9/7 |
3,065 |
3,135 |
3,055 |
3,135 |
+0.48% |
2,400 |
2018/9/6 |
3,120 |
3,130 |
3,115 |
3,120 |
+0.00% |
1,100 |
2018/9/5 |
3,105 |
3,150 |
3,105 |
3,120 |
+0.32% |
1,600 |
2018/9/4 |
3,095 |
3,115 |
3,095 |
3,110 |
-1.74% |
1,900 |
2018/9/3 |
3,130 |
3,190 |
3,120 |
3,165 |
+0.64% |
4,300 |
2018/8/31 |
3,120 |
3,145 |
3,070 |
3,145 |
+0.80% |
2,100 |
2018/8/30 |
3,040 |
3,135 |
3,040 |
3,120 |
+3.48% |
3,400 |
2018/8/29 |
3,030 |
3,035 |
3,005 |
3,015 |
+0.80% |
1,000 |
2018/8/28 |
3,050 |
3,050 |
2,991 |
2,991 |
-0.17% |
800 |
2018/8/27 |
3,070 |
3,070 |
2,992 |
2,996 |
-0.13% |
1,900 |
2018/8/24 |
3,000 |
3,025 |
3,000 |
3,000 |
+0.00% |
900 |
2018/8/23 |
2,952 |
3,000 |
2,952 |
3,000 |
+1.35% |
600 |
2018/8/22 |
2,981 |
2,981 |
2,960 |
2,960 |
-1.50% |
400 |
2018/8/21 |
3,010 |
3,010 |
2,999 |
3,005 |
-0.17% |
600 |
2018/8/20 |
3,000 |
3,010 |
3,000 |
3,010 |
-1.31% |
2,700 |
2018/8/17 |
3,060 |
3,060 |
3,050 |
3,050 |
-1.61% |
600 |
2018/8/16 |
3,080 |
3,100 |
3,030 |
3,100 |
+2.65% |
4,900 |
2018/8/15 |
3,005 |
3,080 |
3,005 |
3,020 |
-0.82% |
3,400 |
2018/8/14 |
2,929 |
3,045 |
2,929 |
3,045 |
+3.96% |
2,300 |
2018/8/13 |
2,999 |
2,999 |
2,929 |
2,929 |
-2.69% |
2,200 |
2018/8/10 |
2,970 |
3,030 |
2,933 |
3,010 |
+1.21% |
2,300 |
2018/8/9 |
2,955 |
2,974 |
2,955 |
2,974 |
-1.20% |
200 |
2018/8/8 |
2,922 |
3,030 |
2,922 |
3,010 |
+1.45% |
2,000 |
2018/8/7 |
2,930 |
2,967 |
2,926 |
2,967 |
+4.11% |
2,300 |
2018/8/6 |
2,869 |
2,870 |
2,800 |
2,850 |
-0.31% |
1,000 |
2018/8/3 |
2,859 |
2,859 |
2,859 |
2,859 |
+0.25% |
100 |
2018/8/2 |
2,831 |
2,873 |
2,831 |
2,852 |
+0.74% |
1,600 |
2018/8/1 |
2,894 |
2,894 |
2,820 |
2,831 |
-0.74% |
800 |
2018/7/31 |
2,823 |
2,852 |
2,823 |
2,852 |
-3.65% |
1,300 |
2018/7/30 |
2,960 |
2,960 |
2,960 |
2,960 |
+1.72% |
500 |
2018/7/27 |
2,960 |
2,960 |
2,910 |
2,910 |
-1.36% |
300 |
2018/7/26 |
2,900 |
2,950 |
2,900 |
2,950 |
+1.90% |
2,600 |
2018/7/25 |
2,935 |
2,935 |
2,894 |
2,895 |
+0.35% |
4,100 |
2018/7/24 |
2,880 |
2,920 |
2,880 |
2,885 |
+2.09% |
800 |
2018/7/23 |
2,894 |
2,894 |
2,826 |
2,826 |
-1.91% |
2,100 |
2018/7/20 |
2,868 |
2,881 |
2,849 |
2,881 |
-0.66% |
1,700 |
2018/7/19 |
2,894 |
2,900 |
2,875 |
2,900 |
+0.45% |
1,500 |
2018/7/18 |
2,962 |
2,962 |
2,887 |
2,887 |
-0.89% |
700 |
2018/7/17 |
2,881 |
2,913 |
2,881 |
2,913 |
+1.11% |
900 |
2018/7/13 |
2,846 |
2,888 |
2,846 |
2,881 |
-0.45% |
1,200 |
2018/7/12 |
2,825 |
2,894 |
2,825 |
2,894 |
+1.30% |
700 |
2018/7/11 |
2,907 |
2,907 |
2,829 |
2,857 |
-1.65% |
3,000 |
2018/7/10 |
2,954 |
2,954 |
2,905 |
2,905 |
+0.03% |
5,500 |
2018/7/9 |
2,922 |
2,938 |
2,897 |
2,904 |
+1.11% |
1,900 |
2018/7/6 |
2,893 |
2,893 |
2,839 |
2,872 |
-0.73% |
2,800 |
2018/7/5 |
2,920 |
2,920 |
2,843 |
2,893 |
-0.92% |
1,900 |
2018/7/4 |
2,840 |
2,920 |
2,839 |
2,920 |
+2.82% |
3,200 |
2018/7/3 |
2,970 |
2,970 |
2,840 |
2,840 |
-2.74% |
900 |
2018/7/2 |
3,010 |
3,010 |
2,920 |
2,920 |
-3.63% |
2,700 |
2018/6/29 |
3,025 |
3,030 |
3,025 |
3,030 |
+0.17% |
500 |
2018/6/28 |
3,025 |
3,030 |
3,025 |
3,025 |
-0.66% |
7,200 |
2018/6/27 |
2,967 |
3,045 |
2,967 |
3,045 |
+2.80% |
1,900 |
2018/6/26 |
2,990 |
3,000 |
2,962 |
2,962 |
-3.20% |
900 |
2018/6/25 |
3,100 |
3,100 |
2,920 |
3,060 |
-1.13% |
2,800 |
2018/6/22 |
3,045 |
3,095 |
3,010 |
3,095 |
+1.48% |
3,200 |
2018/6/21 |
3,045 |
3,050 |
3,045 |
3,050 |
-0.16% |
300 |
2018/6/20 |
3,030 |
3,120 |
3,030 |
3,055 |
+0.49% |
2,800 |
2018/6/19 |
3,045 |
3,045 |
3,010 |
3,040 |
-0.33% |
800 |
2018/6/18 |
3,005 |
3,050 |
3,005 |
3,050 |
+0.16% |
4,400 |
2018/6/15 |
3,080 |
3,080 |
3,030 |
3,045 |
-1.77% |
800 |
2018/6/14 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
1,900 |
2018/6/13 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.49% |
300 |
2018/6/12 |
3,070 |
3,090 |
3,070 |
3,085 |
+0.49% |
8,300 |
2018/6/11 |
3,030 |
3,090 |
3,030 |
3,070 |
+0.82% |
2,900 |
2018/6/8 |
3,070 |
3,070 |
3,035 |
3,045 |
-0.81% |
700 |
2018/6/7 |
3,045 |
3,070 |
3,045 |
3,070 |
+1.82% |
2,800 |
2018/6/6 |
3,000 |
3,035 |
3,000 |
3,015 |
-0.66% |
1,300 |
2018/6/5 |
3,060 |
3,065 |
3,035 |
3,035 |
-0.33% |
1,000 |
2018/6/4 |
2,989 |
3,065 |
2,989 |
3,045 |
+1.74% |
3,800 |
2018/6/1 |
2,949 |
2,996 |
2,949 |
2,993 |
-0.20% |
1,700 |
2018/5/31 |
2,988 |
2,999 |
2,988 |
2,999 |
-0.70% |
1,600 |
2018/5/30 |
3,045 |
3,045 |
2,951 |
3,020 |
-0.33% |
1,900 |
2018/5/29 |
3,070 |
3,070 |
3,010 |
3,030 |
+0.50% |
700 |
2018/5/28 |
3,070 |
3,070 |
3,000 |
3,015 |
+0.00% |
1,200 |
2018/5/25 |
3,075 |
3,075 |
3,005 |
3,015 |
+0.17% |
2,700 |
2018/5/24 |
3,030 |
3,030 |
2,976 |
3,010 |
+1.01% |
2,200 |
2018/5/23 |
2,943 |
3,000 |
2,943 |
2,980 |
+0.37% |
5,400 |
2018/5/22 |
3,000 |
3,000 |
2,930 |
2,969 |
-1.03% |
9,600 |
2018/5/21 |
3,005 |
3,040 |
2,997 |
3,000 |
-0.50% |
3,000 |
2018/5/18 |
3,035 |
3,040 |
3,015 |
3,015 |
-0.50% |
7,300 |
2018/5/17 |
3,060 |
3,060 |
3,025 |
3,030 |
-0.98% |
12,500 |
2018/5/16 |
3,010 |
3,060 |
3,010 |
3,060 |
-0.65% |
6,100 |
2018/5/15 |
3,165 |
3,185 |
3,040 |
3,080 |
-2.99% |
10,900 |
2018/5/14 |
3,160 |
3,190 |
3,145 |
3,175 |
-0.47% |
9,300 |
2018/5/11 |
3,100 |
3,190 |
3,060 |
3,190 |
+0.63% |
20,800 |
2018/5/10 |
3,115 |
3,170 |
3,095 |
3,170 |
+6.99% |
77,600 |
2018/5/9 |
2,963 |
2,963 |
2,963 |
2,963 |
+20.30% |
5,900 |
2018/5/8 |
2,452 |
2,482 |
2,448 |
2,463 |
+0.45% |
3,800 |
2018/5/7 |
2,461 |
2,487 |
2,450 |
2,452 |
+0.91% |
1,400 |
2018/5/2 |
2,438 |
2,485 |
2,430 |
2,430 |
-1.18% |
4,700 |
2018/5/1 |
2,494 |
2,498 |
2,430 |
2,459 |
-1.01% |
4,100 |
2018/4/27 |
2,406 |
2,498 |
2,406 |
2,484 |
+3.59% |
5,900 |
2018/4/26 |
2,390 |
2,409 |
2,390 |
2,398 |
+1.10% |
1,600 |
2018/4/25 |
2,370 |
2,372 |
2,370 |
2,372 |
-0.71% |
2,400 |
2018/4/24 |
2,375 |
2,389 |
2,375 |
2,389 |
+0.84% |
500 |
2018/4/23 |
2,360 |
2,390 |
2,347 |
2,369 |
+0.38% |
700 |
2018/4/20 |
2,350 |
2,380 |
2,350 |
2,360 |
+0.64% |
2,000 |
2018/4/19 |
2,350 |
2,350 |
2,338 |
2,345 |
-0.21% |
1,100 |
2018/4/18 |
2,338 |
2,364 |
2,338 |
2,350 |
+0.51% |
1,800 |
2018/4/17 |
2,347 |
2,347 |
2,320 |
2,338 |
-0.21% |
2,700 |
2018/4/16 |
2,343 |
2,343 |
2,320 |
2,343 |
+0.00% |
2,500 |
2018/4/13 |
2,331 |
2,344 |
2,316 |
2,343 |
-0.26% |
1,700 |
2018/4/12 |
2,300 |
2,364 |
2,289 |
2,349 |
+1.60% |
10,400 |
2018/4/11 |
2,325 |
2,335 |
2,285 |
2,312 |
-1.07% |
4,600 |
2018/4/10 |
2,420 |
2,425 |
2,263 |
2,337 |
+6.28% |
25,500 |
2018/4/9 |
2,190 |
2,199 |
2,181 |
2,199 |
+1.29% |
1,000 |
2018/4/6 |
2,154 |
2,190 |
2,154 |
2,171 |
+0.98% |
1,400 |
2018/4/5 |
2,170 |
2,170 |
2,111 |
2,150 |
+0.14% |
3,600 |
2018/4/4 |
2,149 |
2,150 |
2,114 |
2,147 |
+0.23% |
1,000 |
2018/4/3 |
2,181 |
2,181 |
2,142 |
2,142 |
-2.41% |
1,000 |
2018/4/2 |
2,184 |
2,195 |
2,181 |
2,195 |
+0.00% |
2,000 |
2018/3/30 |
2,188 |
2,195 |
2,184 |
2,195 |
+0.32% |
1,300 |
2018/3/29 |
2,196 |
2,196 |
2,181 |
2,188 |
+0.41% |
900 |
|