日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/11/19 |
928 |
929 |
927 |
928 |
+0.11% |
37,500 |
2018/11/16 |
927 |
927 |
927 |
927 |
-0.11% |
8,100 |
2018/11/15 |
928 |
930 |
928 |
928 |
+0.00% |
8,500 |
2018/11/14 |
927 |
931 |
927 |
928 |
-0.11% |
18,500 |
2018/11/13 |
927 |
930 |
927 |
929 |
+0.22% |
13,400 |
2018/11/12 |
927 |
928 |
927 |
927 |
+0.00% |
17,300 |
2018/11/9 |
927 |
927 |
927 |
927 |
+0.00% |
29,100 |
2018/11/8 |
928 |
928 |
927 |
927 |
+0.00% |
2,200 |
2018/11/7 |
928 |
928 |
927 |
927 |
-0.11% |
11,600 |
2018/11/6 |
927 |
929 |
927 |
928 |
+0.11% |
1,300 |
2018/11/5 |
927 |
928 |
927 |
927 |
+0.00% |
5,200 |
2018/11/2 |
927 |
927 |
927 |
927 |
+0.00% |
2,400 |
2018/11/1 |
927 |
927 |
927 |
927 |
+0.00% |
5,100 |
2018/10/31 |
927 |
927 |
927 |
927 |
+0.00% |
6,000 |
2018/10/30 |
927 |
928 |
927 |
927 |
+0.00% |
10,500 |
2018/10/29 |
927 |
928 |
927 |
927 |
+0.00% |
7,600 |
2018/10/26 |
927 |
928 |
927 |
927 |
+0.00% |
9,800 |
2018/10/25 |
927 |
928 |
927 |
927 |
+0.00% |
8,000 |
2018/10/24 |
928 |
928 |
927 |
927 |
+0.00% |
5,100 |
2018/10/23 |
928 |
928 |
927 |
927 |
-0.11% |
1,900 |
2018/10/22 |
927 |
928 |
927 |
928 |
+0.22% |
4,000 |
2018/10/19 |
926 |
928 |
926 |
926 |
-0.11% |
3,300 |
2018/10/18 |
927 |
928 |
926 |
927 |
+0.11% |
2,000 |
2018/10/17 |
927 |
927 |
926 |
926 |
+0.00% |
2,900 |
2018/10/16 |
926 |
927 |
926 |
926 |
+0.00% |
10,100 |
2018/10/15 |
928 |
928 |
926 |
926 |
+0.00% |
3,000 |
2018/10/12 |
925 |
927 |
925 |
926 |
+0.11% |
3,300 |
2018/10/11 |
925 |
929 |
925 |
925 |
+0.00% |
5,500 |
2018/10/10 |
925 |
925 |
925 |
925 |
+0.00% |
3,600 |
2018/10/9 |
925 |
925 |
925 |
925 |
+0.00% |
4,100 |
2018/10/5 |
925 |
926 |
925 |
925 |
+0.00% |
1,900 |
2018/10/4 |
925 |
925 |
925 |
925 |
+0.00% |
2,500 |
2018/10/3 |
925 |
925 |
925 |
925 |
+0.00% |
2,200 |
2018/10/2 |
926 |
926 |
925 |
925 |
+0.00% |
2,400 |
2018/10/1 |
925 |
925 |
925 |
925 |
+0.00% |
2,100 |
2018/9/28 |
929 |
929 |
925 |
925 |
+0.00% |
7,100 |
2018/9/27 |
926 |
926 |
925 |
925 |
-0.11% |
2,600 |
2018/9/26 |
926 |
928 |
926 |
926 |
+0.00% |
4,200 |
2018/9/25 |
926 |
927 |
925 |
926 |
-0.11% |
15,100 |
2018/9/21 |
926 |
928 |
925 |
927 |
+0.11% |
6,200 |
2018/9/20 |
923 |
927 |
923 |
926 |
+0.33% |
12,900 |
2018/9/19 |
923 |
926 |
923 |
923 |
+0.00% |
12,600 |
2018/9/18 |
924 |
924 |
923 |
923 |
-0.11% |
4,900 |
2018/9/14 |
922 |
926 |
922 |
924 |
+0.11% |
7,600 |
2018/9/13 |
925 |
925 |
923 |
923 |
+0.11% |
800 |
2018/9/12 |
921 |
924 |
921 |
922 |
+0.11% |
7,400 |
2018/9/11 |
922 |
926 |
921 |
921 |
+0.11% |
7,800 |
2018/9/10 |
925 |
925 |
917 |
920 |
-0.65% |
15,600 |
2018/9/7 |
925 |
927 |
925 |
926 |
+0.00% |
10,200 |
2018/9/6 |
927 |
927 |
926 |
926 |
-0.11% |
10,500 |
2018/9/5 |
927 |
927 |
926 |
927 |
+0.11% |
8,800 |
2018/9/4 |
931 |
931 |
926 |
926 |
-0.54% |
10,000 |
2018/9/3 |
931 |
932 |
931 |
931 |
+0.00% |
59,300 |
2018/8/31 |
931 |
932 |
931 |
931 |
-0.11% |
20,500 |
2018/8/30 |
932 |
933 |
932 |
932 |
+0.00% |
23,700 |
2018/8/29 |
932 |
933 |
932 |
932 |
+0.00% |
80,400 |
2018/8/28 |
932 |
934 |
932 |
932 |
+0.00% |
32,000 |
2018/8/27 |
933 |
933 |
932 |
932 |
+0.00% |
26,400 |
2018/8/24 |
932 |
933 |
932 |
932 |
+0.00% |
100,100 |
2018/8/23 |
932 |
933 |
932 |
932 |
+0.00% |
44,200 |
2018/8/22 |
932 |
933 |
932 |
932 |
+0.00% |
34,800 |
2018/8/21 |
932 |
933 |
932 |
932 |
+0.00% |
16,100 |
2018/8/20 |
932 |
934 |
932 |
932 |
+0.00% |
141,300 |
2018/8/17 |
933 |
934 |
932 |
932 |
+0.00% |
58,700 |
2018/8/16 |
932 |
933 |
932 |
932 |
+0.00% |
59,500 |
2018/8/15 |
932 |
933 |
932 |
932 |
+0.00% |
22,100 |
2018/8/14 |
933 |
933 |
932 |
932 |
+0.00% |
36,900 |
2018/8/13 |
932 |
933 |
932 |
932 |
+0.00% |
40,100 |
2018/8/10 |
933 |
934 |
932 |
932 |
+0.00% |
27,300 |
2018/8/9 |
933 |
934 |
932 |
932 |
-0.11% |
212,400 |
2018/8/8 |
933 |
934 |
933 |
933 |
+0.00% |
129,200 |
2018/8/7 |
933 |
934 |
933 |
933 |
+0.00% |
357,400 |
2018/8/6 |
933 |
934 |
933 |
933 |
+0.00% |
64,300 |
2018/8/3 |
933 |
934 |
933 |
933 |
+0.00% |
85,100 |
2018/8/2 |
933 |
934 |
933 |
933 |
+0.00% |
159,600 |
2018/8/1 |
934 |
934 |
933 |
933 |
+0.00% |
117,900 |
2018/7/31 |
933 |
934 |
933 |
933 |
+0.00% |
178,200 |
2018/7/30 |
933 |
934 |
933 |
933 |
+0.00% |
464,300 |
2018/7/27 |
933 |
934 |
933 |
933 |
+0.00% |
537,900 |
2018/7/26 |
850 |
937 |
842 |
933 |
+10.94% |
1,077,600 |
2018/7/25 |
809 |
844 |
799 |
841 |
+3.32% |
94,600 |
2018/7/24 |
805 |
829 |
792 |
814 |
+1.75% |
41,400 |
2018/7/23 |
786 |
841 |
765 |
800 |
+0.38% |
75,800 |
2018/7/20 |
767 |
818 |
762 |
797 |
+0.25% |
75,100 |
2018/7/19 |
724 |
870 |
724 |
795 |
+9.96% |
287,500 |
2018/7/18 |
679 |
729 |
679 |
723 |
+6.64% |
48,200 |
2018/7/17 |
673 |
682 |
660 |
678 |
+0.15% |
9,100 |
2018/7/13 |
662 |
679 |
660 |
677 |
+0.74% |
24,400 |
2018/7/12 |
673 |
685 |
659 |
672 |
-1.03% |
17,900 |
2018/7/11 |
670 |
757 |
665 |
679 |
+2.88% |
86,500 |
2018/7/10 |
646 |
660 |
646 |
660 |
+2.64% |
17,600 |
2018/7/9 |
654 |
656 |
641 |
643 |
+0.16% |
6,600 |
2018/7/6 |
652 |
657 |
639 |
642 |
-2.13% |
40,200 |
2018/7/5 |
644 |
658 |
638 |
656 |
+2.02% |
13,700 |
2018/7/4 |
650 |
660 |
639 |
643 |
-1.38% |
14,600 |
2018/7/3 |
685 |
693 |
652 |
652 |
-5.64% |
8,900 |
2018/7/2 |
700 |
700 |
689 |
691 |
-1.29% |
9,900 |
2018/6/29 |
685 |
700 |
685 |
700 |
+2.04% |
6,100 |
2018/6/28 |
691 |
691 |
671 |
686 |
-2.42% |
18,100 |
2018/6/27 |
691 |
704 |
691 |
703 |
-0.14% |
8,500 |
2018/6/26 |
666 |
704 |
665 |
704 |
+4.14% |
16,900 |
2018/6/25 |
676 |
687 |
663 |
676 |
-1.17% |
16,900 |
2018/6/22 |
677 |
695 |
671 |
684 |
+0.15% |
16,600 |
2018/6/21 |
688 |
706 |
682 |
683 |
+0.74% |
9,100 |
2018/6/20 |
692 |
693 |
666 |
678 |
-3.14% |
12,100 |
2018/6/19 |
704 |
704 |
684 |
700 |
+0.29% |
12,900 |
2018/6/18 |
708 |
709 |
693 |
698 |
-1.69% |
15,900 |
2018/6/15 |
717 |
718 |
708 |
710 |
-0.42% |
9,300 |
2018/6/14 |
706 |
715 |
702 |
713 |
+0.56% |
9,800 |
2018/6/13 |
705 |
714 |
699 |
709 |
+0.57% |
13,700 |
2018/6/12 |
708 |
710 |
703 |
705 |
+0.00% |
7,600 |
2018/6/11 |
695 |
718 |
694 |
705 |
+1.73% |
11,600 |
2018/6/8 |
691 |
701 |
691 |
693 |
+0.29% |
5,700 |
2018/6/7 |
685 |
714 |
685 |
691 |
+1.17% |
20,700 |
2018/6/6 |
674 |
687 |
671 |
683 |
+0.59% |
16,900 |
2018/6/5 |
702 |
702 |
676 |
679 |
-2.44% |
20,900 |
2018/6/4 |
702 |
702 |
694 |
696 |
-0.85% |
7,200 |
2018/6/1 |
709 |
718 |
698 |
702 |
-0.43% |
12,600 |
2018/5/31 |
672 |
705 |
670 |
705 |
+5.86% |
33,400 |
2018/5/30 |
656 |
683 |
653 |
666 |
-2.77% |
41,600 |
2018/5/29 |
718 |
718 |
679 |
685 |
-4.46% |
55,700 |
2018/5/28 |
730 |
732 |
716 |
717 |
-1.24% |
13,600 |
2018/5/25 |
749 |
749 |
721 |
726 |
-1.49% |
24,500 |
|