日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/2/25 |
1,616 |
1,629 |
1,608 |
1,628 |
+0.74% |
7,900 |
2019/2/22 |
1,546 |
1,629 |
1,546 |
1,616 |
-0.62% |
10,800 |
2019/2/21 |
1,626 |
1,638 |
1,612 |
1,626 |
+0.00% |
6,700 |
2019/2/20 |
1,651 |
1,659 |
1,623 |
1,626 |
-1.81% |
7,600 |
2019/2/19 |
1,650 |
1,670 |
1,649 |
1,656 |
+1.22% |
8,200 |
2019/2/18 |
1,562 |
1,645 |
1,562 |
1,636 |
+2.12% |
8,500 |
2019/2/15 |
1,647 |
1,647 |
1,600 |
1,602 |
-2.73% |
5,000 |
2019/2/14 |
1,630 |
1,656 |
1,625 |
1,647 |
-0.18% |
6,800 |
2019/2/13 |
1,576 |
1,660 |
1,536 |
1,650 |
-0.36% |
21,700 |
2019/2/12 |
1,591 |
1,656 |
1,591 |
1,656 |
+4.81% |
19,200 |
2019/2/8 |
1,550 |
1,588 |
1,546 |
1,580 |
+0.77% |
16,100 |
2019/2/7 |
1,606 |
1,606 |
1,561 |
1,568 |
-2.37% |
3,500 |
2019/2/6 |
1,588 |
1,611 |
1,588 |
1,606 |
+0.00% |
10,300 |
2019/2/5 |
1,595 |
1,606 |
1,577 |
1,606 |
+0.25% |
8,400 |
2019/2/4 |
1,550 |
1,608 |
1,521 |
1,602 |
+6.09% |
39,300 |
2019/2/1 |
1,530 |
1,530 |
1,493 |
1,510 |
+0.00% |
9,700 |
2019/1/31 |
1,521 |
1,545 |
1,481 |
1,510 |
+2.10% |
15,000 |
2019/1/30 |
1,510 |
1,526 |
1,470 |
1,479 |
-3.14% |
13,300 |
2019/1/29 |
1,463 |
1,529 |
1,463 |
1,527 |
+3.18% |
12,500 |
2019/1/28 |
1,489 |
1,495 |
1,456 |
1,480 |
-0.54% |
12,800 |
2019/1/25 |
1,497 |
1,510 |
1,476 |
1,488 |
-1.46% |
23,600 |
2019/1/24 |
1,553 |
1,553 |
1,497 |
1,510 |
-0.20% |
6,700 |
2019/1/23 |
1,471 |
1,536 |
1,463 |
1,513 |
+2.16% |
13,200 |
2019/1/22 |
1,512 |
1,532 |
1,479 |
1,481 |
-3.27% |
22,400 |
2019/1/21 |
1,625 |
1,625 |
1,526 |
1,531 |
-4.67% |
43,700 |
2019/1/18 |
1,580 |
1,700 |
1,570 |
1,606 |
+3.15% |
49,300 |
2019/1/17 |
1,485 |
1,579 |
1,485 |
1,557 |
+3.94% |
17,400 |
2019/1/16 |
1,426 |
1,520 |
1,425 |
1,498 |
+3.88% |
15,400 |
2019/1/15 |
1,384 |
1,442 |
1,378 |
1,442 |
+3.44% |
19,600 |
2019/1/11 |
1,384 |
1,417 |
1,381 |
1,394 |
+0.80% |
19,400 |
2019/1/10 |
1,415 |
1,423 |
1,372 |
1,383 |
-1.91% |
13,300 |
2019/1/9 |
1,440 |
1,450 |
1,410 |
1,410 |
-1.81% |
8,700 |
2019/1/8 |
1,437 |
1,454 |
1,416 |
1,436 |
-0.07% |
20,600 |
2019/1/7 |
1,408 |
1,450 |
1,408 |
1,437 |
+5.35% |
16,300 |
2019/1/4 |
1,390 |
1,390 |
1,292 |
1,364 |
-2.01% |
33,600 |
2018/12/28 |
1,452 |
1,454 |
1,389 |
1,392 |
-5.37% |
21,600 |
2018/12/27 |
1,430 |
1,483 |
1,422 |
1,471 |
+8.16% |
40,600 |
2018/12/26 |
1,408 |
1,408 |
1,344 |
1,360 |
+3.50% |
22,100 |
2018/12/25 |
1,318 |
1,370 |
1,295 |
1,314 |
-8.62% |
56,900 |
2018/12/21 |
1,552 |
1,552 |
1,423 |
1,438 |
-7.23% |
46,800 |
2018/12/20 |
1,594 |
1,608 |
1,531 |
1,550 |
-4.50% |
24,200 |
2018/12/19 |
1,582 |
1,672 |
1,582 |
1,623 |
+3.64% |
30,000 |
2018/12/18 |
1,600 |
1,608 |
1,555 |
1,566 |
-3.93% |
45,100 |
2018/12/17 |
1,705 |
1,705 |
1,624 |
1,630 |
-5.89% |
46,900 |
2018/12/14 |
1,728 |
1,814 |
1,723 |
1,732 |
+0.17% |
38,000 |
2018/12/13 |
1,739 |
1,785 |
1,714 |
1,729 |
+0.41% |
35,800 |
2018/12/12 |
1,720 |
1,768 |
1,720 |
1,722 |
+0.64% |
21,200 |
2018/12/11 |
1,724 |
1,738 |
1,701 |
1,711 |
-0.52% |
18,000 |
2018/12/10 |
1,807 |
1,818 |
1,706 |
1,720 |
-5.39% |
36,400 |
2018/12/7 |
1,791 |
1,838 |
1,787 |
1,818 |
+3.00% |
63,100 |
2018/12/6 |
1,912 |
1,913 |
1,748 |
1,765 |
-9.07% |
69,500 |
2018/12/5 |
1,902 |
1,981 |
1,902 |
1,941 |
-1.12% |
13,300 |
2018/12/4 |
1,992 |
2,008 |
1,949 |
1,963 |
-1.51% |
18,300 |
2018/12/3 |
1,950 |
1,993 |
1,937 |
1,993 |
+1.74% |
16,300 |
2018/11/30 |
1,950 |
1,969 |
1,916 |
1,959 |
+0.26% |
12,300 |
2018/11/29 |
1,979 |
1,992 |
1,947 |
1,954 |
+0.88% |
19,300 |
2018/11/28 |
1,940 |
1,958 |
1,915 |
1,937 |
+1.95% |
10,600 |
2018/11/27 |
1,878 |
1,917 |
1,876 |
1,900 |
+1.17% |
16,500 |
2018/11/26 |
1,950 |
1,954 |
1,873 |
1,878 |
-3.69% |
15,800 |
2018/11/22 |
1,969 |
1,982 |
1,905 |
1,950 |
+0.00% |
19,800 |
2018/11/21 |
1,950 |
1,968 |
1,905 |
1,950 |
-1.02% |
18,700 |
2018/11/20 |
1,970 |
1,987 |
1,960 |
1,970 |
-0.81% |
14,100 |
2018/11/19 |
1,920 |
1,990 |
1,916 |
1,986 |
+4.03% |
16,300 |
2018/11/16 |
1,968 |
1,968 |
1,903 |
1,909 |
-3.68% |
18,100 |
2018/11/15 |
1,934 |
2,000 |
1,927 |
1,982 |
-0.55% |
15,800 |
2018/11/14 |
1,911 |
2,015 |
1,880 |
1,993 |
+5.17% |
56,400 |
2018/11/13 |
1,850 |
1,933 |
1,837 |
1,895 |
-3.76% |
25,300 |
2018/11/12 |
1,917 |
1,975 |
1,896 |
1,969 |
+3.85% |
31,800 |
2018/11/9 |
1,926 |
1,926 |
1,881 |
1,896 |
+0.53% |
12,600 |
2018/11/8 |
1,920 |
1,949 |
1,883 |
1,886 |
-1.46% |
19,200 |
2018/11/7 |
1,865 |
1,929 |
1,840 |
1,914 |
+4.88% |
37,500 |
2018/11/6 |
1,811 |
1,831 |
1,801 |
1,825 |
-0.16% |
8,900 |
2018/11/5 |
1,814 |
1,865 |
1,796 |
1,828 |
+0.77% |
22,400 |
2018/11/2 |
1,830 |
1,830 |
1,790 |
1,814 |
+2.83% |
82,300 |
2018/11/1 |
1,930 |
1,930 |
1,747 |
1,764 |
-11.53% |
96,800 |
2018/10/31 |
1,931 |
1,999 |
1,911 |
1,994 |
+5.45% |
22,000 |
2018/10/30 |
1,779 |
1,936 |
1,779 |
1,891 |
+7.50% |
72,800 |
2018/10/29 |
1,854 |
1,922 |
1,753 |
1,759 |
-5.07% |
78,200 |
2018/10/26 |
1,956 |
2,054 |
1,824 |
1,853 |
-4.73% |
77,500 |
2018/10/25 |
1,994 |
2,019 |
1,938 |
1,945 |
-4.42% |
34,500 |
2018/10/24 |
2,100 |
2,100 |
1,958 |
2,035 |
-1.55% |
93,000 |
2018/10/23 |
2,130 |
2,139 |
2,050 |
2,067 |
-2.59% |
170,200 |
2018/10/22 |
2,029 |
2,148 |
2,015 |
2,122 |
+6.26% |
259,100 |
2018/10/19 |
1,865 |
2,023 |
1,841 |
1,997 |
+5.11% |
76,400 |
2018/10/18 |
1,894 |
1,934 |
1,861 |
1,900 |
+0.42% |
56,400 |
2018/10/17 |
1,791 |
1,906 |
1,791 |
1,892 |
+6.29% |
63,400 |
2018/10/16 |
1,840 |
1,840 |
1,763 |
1,780 |
-4.35% |
90,200 |
2018/10/15 |
1,891 |
1,918 |
1,849 |
1,861 |
+2.76% |
157,500 |
2018/10/12 |
1,750 |
1,814 |
1,727 |
1,811 |
+5.29% |
44,700 |
2018/10/11 |
1,602 |
1,726 |
1,600 |
1,720 |
+1.65% |
88,600 |
2018/10/10 |
1,759 |
1,769 |
1,690 |
1,692 |
-3.81% |
41,900 |
2018/10/9 |
1,793 |
1,793 |
1,728 |
1,759 |
-3.88% |
33,400 |
2018/10/5 |
1,848 |
1,848 |
1,806 |
1,830 |
-0.81% |
25,900 |
2018/10/4 |
1,798 |
1,854 |
1,778 |
1,845 |
+2.39% |
27,400 |
2018/10/3 |
1,819 |
1,820 |
1,789 |
1,802 |
-1.42% |
18,100 |
2018/10/2 |
1,819 |
1,828 |
1,792 |
1,828 |
+0.83% |
26,300 |
2018/10/1 |
1,826 |
1,848 |
1,809 |
1,813 |
+0.67% |
44,000 |
2018/9/28 |
1,790 |
1,824 |
1,786 |
1,801 |
+1.35% |
30,200 |
2018/9/27 |
1,806 |
1,826 |
1,770 |
1,777 |
-1.55% |
11,400 |
2018/9/26 |
1,792 |
1,806 |
1,784 |
1,805 |
+0.73% |
17,200 |
2018/9/25 |
1,790 |
1,795 |
1,772 |
1,792 |
+1.36% |
20,900 |
2018/9/21 |
1,736 |
1,772 |
1,728 |
1,768 |
+3.88% |
22,900 |
2018/9/20 |
1,703 |
1,713 |
1,678 |
1,702 |
+1.37% |
14,600 |
2018/9/19 |
1,684 |
1,714 |
1,674 |
1,679 |
+1.33% |
22,900 |
2018/9/18 |
1,628 |
1,682 |
1,622 |
1,657 |
+1.78% |
26,900 |
2018/9/14 |
1,612 |
1,643 |
1,612 |
1,628 |
-0.25% |
24,500 |
2018/9/13 |
1,638 |
1,678 |
1,631 |
1,632 |
-1.98% |
29,000 |
2018/9/12 |
1,690 |
1,691 |
1,658 |
1,665 |
-1.48% |
9,500 |
2018/9/11 |
1,697 |
1,702 |
1,679 |
1,690 |
-0.29% |
5,800 |
2018/9/10 |
1,700 |
1,716 |
1,691 |
1,695 |
-0.88% |
11,800 |
2018/9/7 |
1,700 |
1,716 |
1,695 |
1,710 |
+0.59% |
10,400 |
2018/9/6 |
1,699 |
1,708 |
1,676 |
1,700 |
-0.76% |
13,400 |
2018/9/5 |
1,730 |
1,738 |
1,706 |
1,713 |
-1.38% |
11,600 |
2018/9/4 |
1,747 |
1,765 |
1,737 |
1,737 |
+0.06% |
9,100 |
2018/9/3 |
1,803 |
1,807 |
1,734 |
1,736 |
-3.72% |
11,800 |
2018/8/31 |
1,787 |
1,825 |
1,787 |
1,803 |
+0.90% |
15,200 |
2018/8/30 |
1,818 |
1,828 |
1,774 |
1,787 |
-1.76% |
22,000 |
2018/8/29 |
1,758 |
1,833 |
1,757 |
1,819 |
+0.83% |
59,800 |
2018/8/28 |
1,748 |
1,842 |
1,744 |
1,804 |
+4.88% |
92,400 |
2018/8/27 |
1,735 |
1,748 |
1,717 |
1,720 |
+0.70% |
35,400 |
2018/8/24 |
1,679 |
1,710 |
1,669 |
1,708 |
+2.40% |
49,300 |
2018/8/23 |
1,618 |
1,669 |
1,614 |
1,668 |
+2.46% |
41,300 |
2018/8/22 |
1,627 |
1,635 |
1,608 |
1,628 |
+0.06% |
32,300 |
|