日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/10/19 |
3,920 |
3,925 |
3,920 |
3,925 |
+0.13% |
26,000 |
2018/10/18 |
3,920 |
3,925 |
3,920 |
3,920 |
+0.00% |
1,800 |
2018/10/17 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.00% |
13,200 |
2018/10/16 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.00% |
1,100 |
2018/10/15 |
3,915 |
3,920 |
3,915 |
3,920 |
+0.13% |
2,400 |
2018/10/12 |
3,915 |
3,920 |
3,915 |
3,915 |
+0.00% |
1,200 |
2018/10/11 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
5,300 |
2018/10/10 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
10,600 |
2018/10/9 |
3,915 |
3,920 |
3,915 |
3,915 |
+0.00% |
2,400 |
2018/10/5 |
3,915 |
3,920 |
3,915 |
3,915 |
+0.00% |
1,300 |
2018/10/4 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
11,600 |
2018/10/3 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
5,300 |
2018/10/2 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
1,200 |
2018/10/1 |
3,915 |
3,915 |
3,915 |
3,915 |
+0.00% |
6,800 |
2018/9/28 |
3,915 |
3,915 |
3,915 |
3,915 |
-0.25% |
1,100 |
2018/9/27 |
3,910 |
3,925 |
3,910 |
3,925 |
+0.38% |
30,300 |
2018/9/26 |
3,915 |
3,925 |
3,910 |
3,910 |
-0.51% |
56,200 |
2018/9/25 |
3,915 |
3,930 |
3,910 |
3,930 |
+0.26% |
20,400 |
2018/9/21 |
3,915 |
3,920 |
3,910 |
3,920 |
+0.13% |
21,300 |
2018/9/20 |
3,920 |
3,920 |
3,915 |
3,915 |
-0.13% |
5,000 |
2018/9/19 |
3,915 |
3,925 |
3,910 |
3,920 |
+0.26% |
12,300 |
2018/9/18 |
3,915 |
3,920 |
3,910 |
3,910 |
+0.00% |
15,000 |
2018/9/14 |
3,920 |
3,920 |
3,910 |
3,910 |
-0.13% |
11,800 |
2018/9/13 |
3,905 |
3,915 |
3,900 |
3,915 |
+0.51% |
10,200 |
2018/9/12 |
3,895 |
3,900 |
3,890 |
3,895 |
-0.26% |
2,700 |
2018/9/11 |
3,890 |
3,905 |
3,890 |
3,905 |
+0.39% |
8,000 |
2018/9/10 |
3,890 |
3,890 |
3,880 |
3,890 |
-0.13% |
7,300 |
2018/9/7 |
3,885 |
3,910 |
3,865 |
3,895 |
+1.17% |
15,600 |
2018/9/6 |
3,935 |
3,935 |
3,850 |
3,850 |
-2.04% |
38,300 |
2018/9/5 |
3,930 |
3,935 |
3,930 |
3,930 |
-0.13% |
7,800 |
2018/9/4 |
3,935 |
3,935 |
3,930 |
3,935 |
+0.13% |
10,400 |
2018/9/3 |
3,930 |
3,935 |
3,925 |
3,930 |
+0.00% |
19,600 |
2018/8/31 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
17,900 |
2018/8/30 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
7,500 |
2018/8/29 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
27,100 |
2018/8/28 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
14,100 |
2018/8/27 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
27,700 |
2018/8/24 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
5,200 |
2018/8/23 |
3,935 |
3,935 |
3,930 |
3,930 |
-0.25% |
3,400 |
2018/8/22 |
3,935 |
3,940 |
3,930 |
3,940 |
+0.25% |
28,900 |
2018/8/21 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
11,600 |
2018/8/20 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
20,300 |
2018/8/17 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
14,400 |
2018/8/16 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
12,700 |
2018/8/15 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
49,800 |
2018/8/14 |
3,930 |
3,935 |
3,930 |
3,930 |
-0.13% |
12,400 |
2018/8/13 |
3,930 |
3,935 |
3,930 |
3,935 |
+0.13% |
66,900 |
2018/8/10 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
27,300 |
2018/8/9 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
23,000 |
2018/8/8 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
50,200 |
2018/8/7 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
71,400 |
2018/8/6 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
70,300 |
2018/8/3 |
3,930 |
3,935 |
3,930 |
3,930 |
+0.00% |
53,800 |
2018/8/2 |
3,935 |
3,935 |
3,930 |
3,930 |
+0.00% |
76,400 |
2018/8/1 |
3,930 |
3,935 |
3,930 |
3,930 |
+17.84% |
131,200 |
2018/7/31 |
3,410 |
3,450 |
3,315 |
3,335 |
-4.58% |
17,500 |
2018/7/30 |
3,290 |
3,500 |
3,290 |
3,495 |
+7.37% |
25,200 |
2018/7/27 |
3,180 |
3,285 |
3,175 |
3,255 |
+2.36% |
10,900 |
2018/7/26 |
3,095 |
3,185 |
3,095 |
3,180 |
+3.58% |
14,200 |
2018/7/25 |
3,095 |
3,100 |
3,070 |
3,070 |
-0.81% |
5,100 |
2018/7/24 |
3,070 |
3,095 |
3,070 |
3,095 |
+0.81% |
1,100 |
2018/7/23 |
3,085 |
3,085 |
3,050 |
3,070 |
-0.49% |
2,100 |
2018/7/20 |
3,080 |
3,085 |
3,080 |
3,085 |
-0.80% |
1,600 |
2018/7/19 |
3,115 |
3,115 |
3,085 |
3,110 |
+0.48% |
1,700 |
2018/7/18 |
3,080 |
3,100 |
3,080 |
3,095 |
+0.49% |
1,700 |
2018/7/17 |
3,065 |
3,100 |
3,065 |
3,080 |
+0.49% |
2,000 |
2018/7/13 |
3,035 |
3,080 |
3,035 |
3,065 |
+0.99% |
1,300 |
2018/7/12 |
2,998 |
3,070 |
2,998 |
3,035 |
+1.30% |
2,600 |
2018/7/11 |
3,050 |
3,065 |
2,950 |
2,996 |
-1.93% |
7,900 |
2018/7/10 |
3,065 |
3,070 |
3,055 |
3,055 |
-0.33% |
4,400 |
2018/7/9 |
3,055 |
3,085 |
3,055 |
3,065 |
-0.33% |
3,900 |
2018/7/6 |
3,060 |
3,080 |
3,060 |
3,075 |
-0.16% |
1,900 |
2018/7/5 |
3,070 |
3,080 |
3,050 |
3,080 |
+0.33% |
3,500 |
2018/7/4 |
3,070 |
3,080 |
3,060 |
3,070 |
-0.16% |
1,800 |
2018/7/3 |
3,050 |
3,075 |
3,050 |
3,075 |
+0.82% |
1,700 |
2018/7/2 |
3,080 |
3,095 |
3,050 |
3,050 |
-0.81% |
2,500 |
2018/6/29 |
3,120 |
3,120 |
3,075 |
3,075 |
-1.44% |
3,500 |
2018/6/28 |
3,100 |
3,120 |
3,100 |
3,120 |
+0.32% |
2,100 |
2018/6/27 |
3,085 |
3,120 |
3,085 |
3,110 |
+0.00% |
1,800 |
2018/6/26 |
3,080 |
3,110 |
3,080 |
3,110 |
+0.65% |
1,000 |
2018/6/25 |
3,095 |
3,105 |
3,090 |
3,090 |
-0.64% |
2,300 |
2018/6/22 |
3,115 |
3,115 |
3,085 |
3,110 |
+0.16% |
1,600 |
2018/6/21 |
3,080 |
3,105 |
3,070 |
3,105 |
+0.81% |
1,900 |
2018/6/20 |
3,080 |
3,090 |
3,070 |
3,080 |
+0.16% |
1,000 |
2018/6/19 |
3,100 |
3,100 |
3,075 |
3,075 |
-0.65% |
1,300 |
2018/6/18 |
3,100 |
3,100 |
3,090 |
3,095 |
-0.16% |
900 |
2018/6/15 |
3,100 |
3,100 |
3,070 |
3,100 |
+0.16% |
1,700 |
2018/6/14 |
3,095 |
3,095 |
3,075 |
3,095 |
+0.32% |
1,400 |
2018/6/13 |
3,090 |
3,090 |
3,075 |
3,085 |
+0.33% |
500 |
2018/6/12 |
3,065 |
3,075 |
3,065 |
3,075 |
-0.16% |
700 |
2018/6/11 |
3,090 |
3,090 |
3,060 |
3,080 |
-0.16% |
4,700 |
2018/6/8 |
3,065 |
3,085 |
3,055 |
3,085 |
+0.33% |
4,700 |
2018/6/7 |
3,060 |
3,075 |
3,040 |
3,075 |
+0.49% |
1,500 |
2018/6/6 |
3,050 |
3,060 |
3,045 |
3,060 |
+0.16% |
1,100 |
2018/6/5 |
3,070 |
3,070 |
3,050 |
3,055 |
-0.65% |
1,000 |
2018/6/4 |
3,075 |
3,075 |
3,045 |
3,075 |
+0.16% |
1,300 |
2018/6/1 |
3,035 |
3,070 |
3,035 |
3,070 |
+1.32% |
2,300 |
2018/5/31 |
3,070 |
3,070 |
3,030 |
3,030 |
-0.66% |
1,500 |
2018/5/30 |
3,060 |
3,060 |
3,050 |
3,050 |
-0.33% |
400 |
2018/5/29 |
3,050 |
3,060 |
3,050 |
3,060 |
+0.00% |
400 |
2018/5/28 |
3,070 |
3,070 |
3,045 |
3,060 |
+0.49% |
900 |
2018/5/25 |
3,070 |
3,070 |
3,040 |
3,045 |
-0.33% |
1,600 |
2018/5/24 |
3,060 |
3,060 |
3,055 |
3,055 |
-0.16% |
1,900 |
2018/5/23 |
3,030 |
3,060 |
3,030 |
3,060 |
+0.99% |
1,400 |
2018/5/22 |
3,060 |
3,060 |
3,025 |
3,030 |
-1.30% |
2,500 |
2018/5/21 |
3,055 |
3,070 |
3,050 |
3,070 |
+0.49% |
1,400 |
2018/5/18 |
3,050 |
3,055 |
3,035 |
3,055 |
+0.33% |
900 |
2018/5/17 |
3,050 |
3,050 |
3,045 |
3,045 |
-0.16% |
500 |
2018/5/16 |
3,040 |
3,050 |
3,040 |
3,050 |
+0.33% |
800 |
2018/5/15 |
3,045 |
3,050 |
3,035 |
3,040 |
-0.16% |
1,400 |
2018/5/14 |
3,045 |
3,045 |
3,040 |
3,045 |
+0.33% |
1,300 |
2018/5/11 |
3,065 |
3,065 |
3,020 |
3,035 |
-0.98% |
4,400 |
2018/5/10 |
3,030 |
3,065 |
3,030 |
3,065 |
+0.00% |
2,900 |
2018/5/9 |
3,060 |
3,065 |
3,040 |
3,065 |
+0.33% |
2,400 |
2018/5/8 |
3,050 |
3,055 |
3,040 |
3,055 |
+0.49% |
2,900 |
2018/5/7 |
3,040 |
3,045 |
3,040 |
3,040 |
+0.83% |
1,300 |
2018/5/2 |
3,040 |
3,040 |
3,000 |
3,015 |
-0.50% |
2,200 |
2018/5/1 |
3,025 |
3,030 |
3,020 |
3,030 |
+0.00% |
600 |
2018/4/27 |
3,025 |
3,030 |
3,010 |
3,030 |
-0.82% |
1,100 |
2018/4/26 |
3,010 |
3,055 |
3,010 |
3,055 |
+0.66% |
1,900 |
2018/4/25 |
3,035 |
3,035 |
3,020 |
3,035 |
+0.00% |
900 |
2018/4/24 |
3,040 |
3,040 |
3,000 |
3,035 |
-0.16% |
3,600 |
2018/4/23 |
3,035 |
3,040 |
3,035 |
3,040 |
+0.16% |
300 |
|