日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/8/28 |
1,105 |
1,113 |
1,105 |
1,111 |
-0.09% |
10,300 |
2019/8/27 |
1,110 |
1,114 |
1,110 |
1,112 |
+0.09% |
11,700 |
2019/8/26 |
1,102 |
1,112 |
1,101 |
1,111 |
+0.18% |
14,500 |
2019/8/23 |
1,101 |
1,112 |
1,101 |
1,109 |
-0.45% |
11,100 |
2019/8/22 |
1,103 |
1,115 |
1,102 |
1,114 |
+0.54% |
13,000 |
2019/8/21 |
1,111 |
1,114 |
1,108 |
1,108 |
-0.36% |
7,000 |
2019/8/20 |
1,106 |
1,120 |
1,106 |
1,112 |
-0.36% |
6,500 |
2019/8/19 |
1,111 |
1,121 |
1,111 |
1,116 |
+1.00% |
6,400 |
2019/8/16 |
1,115 |
1,126 |
1,105 |
1,105 |
-1.87% |
10,400 |
2019/8/15 |
1,128 |
1,128 |
1,111 |
1,126 |
-0.09% |
9,500 |
2019/8/14 |
1,128 |
1,128 |
1,117 |
1,127 |
+0.09% |
6,100 |
2019/8/13 |
1,126 |
1,133 |
1,122 |
1,126 |
-0.44% |
4,500 |
2019/8/9 |
1,130 |
1,134 |
1,128 |
1,131 |
+0.09% |
4,300 |
2019/8/8 |
1,123 |
1,133 |
1,123 |
1,130 |
+0.27% |
6,600 |
2019/8/7 |
1,121 |
1,127 |
1,121 |
1,127 |
+0.18% |
1,500 |
2019/8/6 |
1,125 |
1,130 |
1,119 |
1,125 |
-0.35% |
4,200 |
2019/8/5 |
1,130 |
1,134 |
1,124 |
1,129 |
-0.09% |
3,100 |
2019/8/2 |
1,129 |
1,134 |
1,129 |
1,130 |
-0.35% |
3,600 |
2019/8/1 |
1,128 |
1,134 |
1,126 |
1,134 |
+0.18% |
3,100 |
2019/7/31 |
1,128 |
1,134 |
1,127 |
1,132 |
-0.09% |
4,300 |
2019/7/30 |
1,129 |
1,134 |
1,128 |
1,133 |
+0.35% |
2,600 |
2019/7/29 |
1,122 |
1,135 |
1,122 |
1,129 |
-0.53% |
5,000 |
2019/7/26 |
1,129 |
1,135 |
1,124 |
1,135 |
+0.98% |
3,100 |
2019/7/25 |
1,120 |
1,133 |
1,120 |
1,124 |
+0.09% |
3,700 |
2019/7/24 |
1,124 |
1,134 |
1,121 |
1,123 |
-0.80% |
3,400 |
2019/7/23 |
1,122 |
1,135 |
1,110 |
1,132 |
-0.18% |
7,900 |
2019/7/22 |
1,119 |
1,134 |
1,118 |
1,134 |
+1.43% |
10,600 |
2019/7/19 |
1,118 |
1,125 |
1,118 |
1,118 |
-0.71% |
2,200 |
2019/7/18 |
1,120 |
1,127 |
1,112 |
1,126 |
+0.36% |
5,400 |
2019/7/17 |
1,126 |
1,128 |
1,122 |
1,122 |
-0.53% |
2,000 |
2019/7/16 |
1,134 |
1,134 |
1,126 |
1,128 |
-0.88% |
11,100 |
2019/7/12 |
1,141 |
1,144 |
1,138 |
1,138 |
-0.18% |
8,200 |
2019/7/11 |
1,140 |
1,144 |
1,137 |
1,140 |
+0.09% |
6,300 |
2019/7/10 |
1,145 |
1,148 |
1,139 |
1,139 |
-0.78% |
26,900 |
2019/7/9 |
1,148 |
1,148 |
1,142 |
1,148 |
-0.09% |
8,100 |
2019/7/8 |
1,145 |
1,150 |
1,144 |
1,149 |
+0.44% |
11,500 |
2019/7/5 |
1,146 |
1,150 |
1,141 |
1,144 |
-0.26% |
11,300 |
2019/7/4 |
1,146 |
1,152 |
1,146 |
1,147 |
-0.26% |
5,600 |
2019/7/3 |
1,145 |
1,150 |
1,140 |
1,150 |
+0.44% |
16,300 |
2019/7/2 |
1,144 |
1,150 |
1,143 |
1,145 |
+0.09% |
11,900 |
2019/7/1 |
1,143 |
1,150 |
1,143 |
1,144 |
+0.09% |
11,900 |
2019/6/28 |
1,140 |
1,149 |
1,139 |
1,143 |
-0.44% |
4,600 |
2019/6/27 |
1,138 |
1,148 |
1,138 |
1,148 |
+0.44% |
6,000 |
2019/6/26 |
1,138 |
1,145 |
1,138 |
1,143 |
+0.00% |
3,200 |
2019/6/25 |
1,137 |
1,145 |
1,136 |
1,143 |
+0.26% |
4,300 |
2019/6/24 |
1,145 |
1,146 |
1,136 |
1,140 |
-0.44% |
5,200 |
2019/6/21 |
1,141 |
1,149 |
1,136 |
1,145 |
-0.35% |
5,800 |
2019/6/20 |
1,125 |
1,152 |
1,125 |
1,149 |
+0.09% |
12,600 |
2019/6/19 |
1,136 |
1,153 |
1,135 |
1,148 |
-0.09% |
8,200 |
2019/6/18 |
1,143 |
1,156 |
1,120 |
1,149 |
-0.09% |
6,300 |
2019/6/17 |
1,160 |
1,160 |
1,123 |
1,150 |
+0.79% |
16,900 |
2019/6/14 |
1,138 |
1,142 |
1,136 |
1,141 |
-0.09% |
4,800 |
2019/6/13 |
1,142 |
1,144 |
1,138 |
1,142 |
-0.17% |
3,500 |
2019/6/12 |
1,143 |
1,147 |
1,141 |
1,144 |
-0.35% |
2,500 |
2019/6/11 |
1,141 |
1,148 |
1,135 |
1,148 |
+0.00% |
3,800 |
2019/6/10 |
1,136 |
1,148 |
1,136 |
1,148 |
+0.26% |
4,500 |
2019/6/7 |
1,131 |
1,146 |
1,122 |
1,145 |
+1.15% |
5,000 |
2019/6/6 |
1,119 |
1,133 |
1,119 |
1,132 |
+0.18% |
3,300 |
2019/6/5 |
1,118 |
1,130 |
1,114 |
1,130 |
+0.53% |
6,500 |
2019/6/4 |
1,112 |
1,130 |
1,105 |
1,124 |
+1.08% |
3,900 |
2019/6/3 |
1,098 |
1,115 |
1,098 |
1,112 |
-2.88% |
7,700 |
2019/5/31 |
1,158 |
1,159 |
1,108 |
1,145 |
-1.12% |
2,500 |
2019/5/30 |
1,136 |
1,158 |
1,136 |
1,158 |
+0.43% |
3,100 |
2019/5/29 |
1,154 |
1,159 |
1,151 |
1,153 |
-0.26% |
3,300 |
2019/5/28 |
1,150 |
1,159 |
1,150 |
1,156 |
+1.67% |
7,600 |
2019/5/27 |
1,105 |
1,140 |
1,105 |
1,137 |
+3.27% |
11,000 |
2019/5/24 |
1,100 |
1,110 |
1,095 |
1,101 |
+0.55% |
12,400 |
2019/5/23 |
1,100 |
1,101 |
1,095 |
1,095 |
-0.27% |
10,500 |
2019/5/22 |
1,104 |
1,118 |
1,094 |
1,098 |
-1.08% |
30,200 |
2019/5/21 |
1,101 |
1,123 |
1,101 |
1,110 |
-1.33% |
14,100 |
2019/5/20 |
1,101 |
1,142 |
1,101 |
1,125 |
-2.26% |
27,900 |
2019/5/17 |
1,175 |
1,178 |
1,150 |
1,151 |
-2.79% |
20,400 |
2019/5/16 |
1,184 |
1,190 |
1,180 |
1,184 |
-0.92% |
5,300 |
2019/5/15 |
1,192 |
1,195 |
1,180 |
1,195 |
+0.25% |
15,800 |
2019/5/14 |
1,190 |
1,192 |
1,181 |
1,192 |
-0.50% |
10,000 |
2019/5/13 |
1,192 |
1,200 |
1,191 |
1,198 |
-0.17% |
14,200 |
2019/5/10 |
1,202 |
1,208 |
1,196 |
1,200 |
-0.66% |
19,600 |
2019/5/9 |
1,205 |
1,211 |
1,195 |
1,208 |
-0.41% |
16,200 |
2019/5/8 |
1,198 |
1,213 |
1,195 |
1,213 |
-0.33% |
20,100 |
2019/5/7 |
1,190 |
1,219 |
1,187 |
1,217 |
-1.06% |
56,500 |
2019/4/26 |
1,220 |
1,230 |
1,200 |
1,230 |
+1.07% |
7,200 |
2019/4/25 |
1,188 |
1,219 |
1,188 |
1,217 |
+2.27% |
9,400 |
2019/4/24 |
1,187 |
1,200 |
1,186 |
1,190 |
-0.75% |
6,500 |
2019/4/23 |
1,239 |
1,239 |
1,198 |
1,199 |
-4.46% |
14,100 |
2019/4/22 |
1,245 |
1,255 |
1,241 |
1,255 |
-1.03% |
6,000 |
2019/4/19 |
1,240 |
1,269 |
1,240 |
1,268 |
-0.16% |
12,300 |
2019/4/18 |
1,263 |
1,271 |
1,246 |
1,270 |
+0.71% |
5,400 |
2019/4/17 |
1,260 |
1,264 |
1,200 |
1,261 |
-0.08% |
16,700 |
2019/4/16 |
1,272 |
1,272 |
1,261 |
1,262 |
-1.25% |
8,700 |
2019/4/15 |
1,283 |
1,284 |
1,278 |
1,278 |
-1.01% |
15,500 |
2019/4/12 |
1,316 |
1,316 |
1,285 |
1,291 |
-2.20% |
11,700 |
2019/4/11 |
1,338 |
1,338 |
1,320 |
1,320 |
-2.15% |
7,700 |
2019/4/10 |
1,338 |
1,349 |
1,338 |
1,349 |
+0.82% |
2,300 |
2019/4/9 |
1,338 |
1,350 |
1,338 |
1,338 |
+0.00% |
2,400 |
2019/4/8 |
1,340 |
1,340 |
1,338 |
1,338 |
-0.15% |
2,200 |
2019/4/5 |
1,348 |
1,348 |
1,339 |
1,340 |
+0.00% |
1,800 |
2019/4/4 |
1,347 |
1,348 |
1,340 |
1,340 |
-0.45% |
1,600 |
2019/4/3 |
1,340 |
1,346 |
1,340 |
1,346 |
+0.30% |
1,000 |
2019/4/2 |
1,347 |
1,347 |
1,342 |
1,342 |
-0.22% |
2,100 |
2019/4/1 |
1,346 |
1,350 |
1,345 |
1,345 |
-0.74% |
2,200 |
2019/3/29 |
1,350 |
1,355 |
1,346 |
1,355 |
+0.37% |
500 |
2019/3/28 |
1,360 |
1,360 |
1,350 |
1,350 |
-1.24% |
1,800 |
2019/3/27 |
1,355 |
1,367 |
1,355 |
1,367 |
+2.01% |
2,300 |
2019/3/26 |
1,350 |
1,355 |
1,340 |
1,340 |
-1.33% |
4,500 |
2019/3/25 |
1,354 |
1,360 |
1,343 |
1,358 |
-1.16% |
3,800 |
2019/3/22 |
1,381 |
1,381 |
1,374 |
1,374 |
-1.15% |
2,400 |
2019/3/20 |
1,375 |
1,398 |
1,373 |
1,390 |
-0.64% |
3,800 |
2019/3/19 |
1,400 |
1,400 |
1,386 |
1,399 |
-0.92% |
1,600 |
2019/3/18 |
1,388 |
1,412 |
1,380 |
1,412 |
+1.22% |
1,900 |
2019/3/15 |
1,426 |
1,426 |
1,385 |
1,395 |
-0.07% |
8,800 |
2019/3/14 |
1,394 |
1,400 |
1,386 |
1,396 |
+0.58% |
2,900 |
2019/3/13 |
1,384 |
1,393 |
1,380 |
1,388 |
+0.07% |
2,400 |
2019/3/12 |
1,365 |
1,395 |
1,365 |
1,387 |
+2.06% |
4,600 |
2019/3/11 |
1,353 |
1,360 |
1,350 |
1,359 |
-0.37% |
3,200 |
2019/3/8 |
1,351 |
1,364 |
1,350 |
1,364 |
-0.29% |
5,000 |
2019/3/7 |
1,380 |
1,380 |
1,368 |
1,368 |
-1.01% |
4,700 |
2019/3/6 |
1,385 |
1,385 |
1,380 |
1,382 |
-0.58% |
4,100 |
2019/3/5 |
1,395 |
1,395 |
1,390 |
1,390 |
-0.50% |
3,800 |
2019/3/4 |
1,420 |
1,420 |
1,397 |
1,397 |
-1.62% |
9,400 |
2019/3/1 |
1,427 |
1,427 |
1,411 |
1,420 |
-0.63% |
6,500 |
2019/2/28 |
1,440 |
1,440 |
1,429 |
1,429 |
-0.76% |
5,900 |
2019/2/27 |
1,444 |
1,448 |
1,440 |
1,440 |
-0.69% |
6,600 |
2019/2/26 |
1,435 |
1,460 |
1,435 |
1,450 |
-6.39% |
31,400 |
|