日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/3/22 |
2,499 |
2,504 |
2,494 |
2,495 |
+0.04% |
21,400 |
2019/3/20 |
2,495 |
2,505 |
2,494 |
2,494 |
-0.04% |
140,700 |
2019/3/19 |
2,495 |
2,496 |
2,495 |
2,495 |
+0.00% |
36,700 |
2019/3/18 |
2,496 |
2,501 |
2,495 |
2,495 |
-0.20% |
110,000 |
2019/3/15 |
2,497 |
2,500 |
2,496 |
2,500 |
+0.08% |
84,600 |
2019/3/14 |
2,495 |
2,499 |
2,495 |
2,498 |
+0.00% |
57,600 |
2019/3/13 |
2,496 |
2,498 |
2,495 |
2,498 |
-0.04% |
104,000 |
2019/3/12 |
2,497 |
2,500 |
2,496 |
2,499 |
+0.00% |
346,500 |
2019/3/11 |
2,496 |
2,501 |
2,495 |
2,499 |
+0.12% |
559,400 |
2019/3/8 |
2,497 |
2,502 |
2,495 |
2,496 |
-0.40% |
401,600 |
2019/3/7 |
2,495 |
2,506 |
2,494 |
2,506 |
+0.44% |
270,900 |
2019/3/6 |
2,492 |
2,499 |
2,491 |
2,495 |
+0.20% |
152,000 |
2019/3/5 |
2,495 |
2,511 |
2,489 |
2,490 |
-0.12% |
1,254,900 |
2019/3/4 |
2,494 |
2,504 |
2,492 |
2,493 |
+0.00% |
151,700 |
2019/3/1 |
2,509 |
2,509 |
2,490 |
2,493 |
-0.60% |
86,800 |
2019/2/28 |
2,492 |
2,513 |
2,491 |
2,508 |
+0.64% |
173,800 |
2019/2/27 |
2,492 |
2,501 |
2,490 |
2,492 |
-0.32% |
175,900 |
2019/2/26 |
2,493 |
2,501 |
2,493 |
2,500 |
+0.04% |
242,700 |
2019/2/25 |
2,497 |
2,500 |
2,497 |
2,499 |
+0.08% |
245,300 |
2019/2/22 |
2,498 |
2,501 |
2,497 |
2,497 |
-0.04% |
301,200 |
2019/2/21 |
2,498 |
2,500 |
2,497 |
2,498 |
-0.08% |
301,400 |
2019/2/20 |
2,498 |
2,500 |
2,497 |
2,500 |
+0.08% |
224,500 |
2019/2/19 |
2,498 |
2,500 |
2,497 |
2,498 |
-0.08% |
259,800 |
2019/2/18 |
2,497 |
2,500 |
2,497 |
2,500 |
+0.12% |
239,900 |
2019/2/15 |
2,497 |
2,498 |
2,497 |
2,497 |
+0.00% |
139,800 |
2019/2/14 |
2,497 |
2,498 |
2,497 |
2,497 |
+0.00% |
203,000 |
2019/2/13 |
2,498 |
2,498 |
2,497 |
2,497 |
-0.08% |
310,200 |
2019/2/12 |
2,498 |
2,501 |
2,497 |
2,499 |
+0.00% |
358,300 |
2019/2/8 |
2,498 |
2,499 |
2,497 |
2,499 |
+0.08% |
206,100 |
2019/2/7 |
2,497 |
2,498 |
2,497 |
2,497 |
+0.00% |
150,800 |
2019/2/6 |
2,498 |
2,499 |
2,497 |
2,497 |
+0.00% |
145,800 |
2019/2/5 |
2,497 |
2,500 |
2,496 |
2,497 |
+0.00% |
398,400 |
2019/2/4 |
2,497 |
2,497 |
2,496 |
2,497 |
+0.04% |
331,200 |
2019/2/1 |
2,497 |
2,498 |
2,496 |
2,496 |
+0.00% |
289,000 |
2019/1/31 |
2,497 |
2,499 |
2,496 |
2,496 |
-0.04% |
524,000 |
2019/1/30 |
2,496 |
2,499 |
2,496 |
2,497 |
+0.28% |
564,800 |
2019/1/29 |
2,491 |
2,492 |
2,489 |
2,490 |
-0.08% |
706,500 |
2019/1/28 |
2,492 |
2,497 |
2,491 |
2,492 |
+0.04% |
446,800 |
2019/1/25 |
2,490 |
2,495 |
2,488 |
2,491 |
+0.04% |
659,500 |
2019/1/24 |
2,490 |
2,490 |
2,489 |
2,490 |
-0.08% |
258,700 |
2019/1/23 |
2,489 |
2,492 |
2,489 |
2,492 |
+0.12% |
357,300 |
2019/1/22 |
2,488 |
2,491 |
2,488 |
2,489 |
+0.04% |
613,200 |
2019/1/21 |
2,490 |
2,491 |
2,488 |
2,488 |
-0.08% |
472,000 |
2019/1/18 |
2,492 |
2,493 |
2,490 |
2,490 |
-0.04% |
341,300 |
2019/1/17 |
2,492 |
2,494 |
2,490 |
2,491 |
+0.00% |
581,900 |
2019/1/16 |
2,491 |
2,493 |
2,489 |
2,491 |
+0.04% |
464,800 |
2019/1/15 |
2,492 |
2,494 |
2,488 |
2,490 |
-0.04% |
642,500 |
2019/1/11 |
2,491 |
2,495 |
2,488 |
2,491 |
+0.04% |
519,300 |
2019/1/10 |
2,490 |
2,493 |
2,487 |
2,490 |
+0.04% |
418,800 |
2019/1/9 |
2,495 |
2,496 |
2,487 |
2,489 |
-0.08% |
439,500 |
2019/1/8 |
2,497 |
2,497 |
2,490 |
2,491 |
-0.24% |
311,700 |
2019/1/7 |
2,497 |
2,497 |
2,484 |
2,497 |
+0.16% |
379,500 |
2019/1/4 |
2,490 |
2,499 |
2,489 |
2,493 |
-0.08% |
401,900 |
2018/12/28 |
2,494 |
2,498 |
2,483 |
2,495 |
+0.28% |
377,600 |
2018/12/27 |
2,486 |
2,495 |
2,484 |
2,488 |
+0.16% |
274,400 |
2018/12/26 |
2,483 |
2,486 |
2,478 |
2,484 |
+0.28% |
320,400 |
2018/12/25 |
2,479 |
2,486 |
2,475 |
2,477 |
-0.24% |
283,000 |
2018/12/21 |
2,486 |
2,487 |
2,477 |
2,483 |
+0.08% |
291,300 |
2018/12/20 |
2,489 |
2,494 |
2,478 |
2,481 |
-0.24% |
534,700 |
2018/12/19 |
2,483 |
2,498 |
2,478 |
2,487 |
+0.00% |
325,300 |
2018/12/18 |
2,479 |
2,494 |
2,474 |
2,487 |
+0.20% |
343,100 |
2018/12/17 |
2,487 |
2,491 |
2,476 |
2,482 |
+0.04% |
393,300 |
2018/12/14 |
2,483 |
2,488 |
2,481 |
2,481 |
+0.00% |
317,700 |
2018/12/13 |
2,477 |
2,496 |
2,477 |
2,481 |
+0.28% |
338,100 |
2018/12/12 |
2,475 |
2,479 |
2,474 |
2,474 |
-0.08% |
305,400 |
2018/12/11 |
2,477 |
2,482 |
2,474 |
2,476 |
-0.20% |
407,300 |
2018/12/10 |
2,473 |
2,483 |
2,471 |
2,481 |
+0.00% |
309,500 |
2018/12/7 |
2,477 |
2,482 |
2,473 |
2,481 |
+0.12% |
244,700 |
2018/12/6 |
2,476 |
2,480 |
2,469 |
2,478 |
+0.08% |
431,900 |
2018/12/5 |
2,475 |
2,484 |
2,473 |
2,476 |
-0.04% |
470,200 |
2018/12/4 |
2,491 |
2,499 |
2,473 |
2,477 |
-0.48% |
711,400 |
2018/12/3 |
2,485 |
2,493 |
2,481 |
2,489 |
-0.04% |
226,500 |
2018/11/30 |
2,482 |
2,494 |
2,478 |
2,490 |
+0.61% |
550,100 |
2018/11/29 |
2,473 |
2,485 |
2,469 |
2,475 |
+0.24% |
659,200 |
2018/11/28 |
2,472 |
2,475 |
2,468 |
2,469 |
-0.04% |
463,500 |
2018/11/27 |
2,473 |
2,475 |
2,469 |
2,470 |
+0.00% |
403,700 |
2018/11/26 |
2,469 |
2,475 |
2,468 |
2,470 |
+0.04% |
309,800 |
2018/11/22 |
2,474 |
2,476 |
2,469 |
2,469 |
-0.20% |
727,900 |
2018/11/21 |
2,469 |
2,474 |
2,467 |
2,474 |
+0.12% |
368,500 |
2018/11/20 |
2,469 |
2,473 |
2,466 |
2,471 |
+0.00% |
375,000 |
2018/11/19 |
2,471 |
2,474 |
2,466 |
2,471 |
+0.04% |
374,100 |
2018/11/16 |
2,471 |
2,475 |
2,469 |
2,470 |
-0.20% |
219,900 |
2018/11/15 |
2,469 |
2,475 |
2,468 |
2,475 |
+0.28% |
327,900 |
2018/11/14 |
2,469 |
2,472 |
2,463 |
2,468 |
-0.20% |
320,900 |
2018/11/13 |
2,470 |
2,474 |
2,461 |
2,473 |
+0.08% |
835,100 |
2018/11/12 |
2,474 |
2,477 |
2,470 |
2,471 |
+0.00% |
451,800 |
2018/11/9 |
2,473 |
2,475 |
2,469 |
2,471 |
+0.16% |
576,400 |
2018/11/8 |
2,477 |
2,477 |
2,466 |
2,467 |
-0.36% |
595,800 |
2018/11/7 |
2,474 |
2,477 |
2,468 |
2,476 |
+0.12% |
1,153,100 |
2018/11/6 |
2,472 |
2,475 |
2,468 |
2,473 |
+0.00% |
549,500 |
2018/11/5 |
2,461 |
2,479 |
2,461 |
2,473 |
+0.45% |
1,443,700 |
2018/11/2 |
2,468 |
2,468 |
2,459 |
2,462 |
+0.00% |
869,200 |
2018/11/1 |
2,468 |
2,468 |
2,460 |
2,462 |
-0.28% |
723,800 |
2018/10/31 |
2,458 |
2,470 |
2,452 |
2,469 |
+0.45% |
2,020,900 |
2018/10/30 |
2,446 |
2,460 |
2,441 |
2,458 |
+0.57% |
2,905,900 |
2018/10/29 |
2,457 |
2,467 |
2,427 |
2,444 |
+4.00% |
7,403,300 |
2018/10/26 |
2,191 |
2,378 |
2,180 |
2,350 |
+3.84% |
3,780,400 |
2018/10/25 |
2,312 |
2,340 |
2,252 |
2,263 |
-2.33% |
1,762,200 |
2018/10/24 |
2,220 |
2,344 |
2,194 |
2,317 |
+8.88% |
2,324,300 |
2018/10/23 |
2,100 |
2,136 |
2,070 |
2,128 |
+3.50% |
1,585,800 |
2018/10/22 |
2,055 |
2,070 |
2,012 |
2,056 |
+1.33% |
935,900 |
2018/10/19 |
2,017 |
2,040 |
1,992 |
2,029 |
+1.65% |
912,300 |
2018/10/18 |
1,936 |
1,998 |
1,936 |
1,996 |
+4.23% |
589,700 |
2018/10/17 |
1,946 |
2,044 |
1,891 |
1,915 |
+2.74% |
794,800 |
2018/10/16 |
1,800 |
1,868 |
1,800 |
1,864 |
+3.84% |
365,600 |
2018/10/15 |
1,930 |
1,930 |
1,782 |
1,795 |
-0.94% |
457,400 |
2018/10/12 |
1,860 |
1,881 |
1,800 |
1,812 |
-4.68% |
549,900 |
2018/10/11 |
1,931 |
1,943 |
1,892 |
1,901 |
-3.06% |
591,900 |
2018/10/10 |
1,978 |
2,056 |
1,943 |
1,961 |
+3.59% |
1,146,500 |
2018/10/9 |
1,748 |
1,898 |
1,746 |
1,893 |
+8.17% |
747,500 |
2018/10/5 |
1,741 |
1,758 |
1,726 |
1,750 |
-2.07% |
306,400 |
2018/10/4 |
1,836 |
1,843 |
1,787 |
1,787 |
-2.08% |
532,900 |
2018/10/3 |
1,775 |
1,841 |
1,775 |
1,825 |
+1.28% |
561,300 |
2018/10/2 |
1,806 |
1,849 |
1,794 |
1,802 |
+2.04% |
732,900 |
2018/10/1 |
1,772 |
1,788 |
1,739 |
1,766 |
+0.80% |
396,100 |
2018/9/28 |
1,769 |
1,783 |
1,737 |
1,752 |
+0.92% |
585,300 |
2018/9/27 |
1,660 |
1,741 |
1,660 |
1,736 |
+4.01% |
549,400 |
2018/9/26 |
1,670 |
1,675 |
1,643 |
1,669 |
+0.85% |
199,900 |
2018/9/25 |
1,640 |
1,660 |
1,625 |
1,655 |
+1.22% |
755,000 |
2018/9/21 |
1,640 |
1,655 |
1,630 |
1,635 |
+0.62% |
1,040,000 |
2018/9/20 |
1,645 |
1,650 |
1,620 |
1,625 |
+0.00% |
1,280,000 |
2018/9/19 |
1,625 |
1,655 |
1,590 |
1,625 |
+1.25% |
2,026,000 |
2018/9/18 |
1,565 |
1,605 |
1,565 |
1,605 |
+1.90% |
1,013,000 |
|