日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/7/27 |
717 |
717 |
716 |
716 |
+0.00% |
63,500 |
2018/7/26 |
716 |
717 |
716 |
716 |
+0.00% |
32,700 |
2018/7/25 |
716 |
717 |
716 |
716 |
+0.00% |
26,000 |
2018/7/24 |
717 |
717 |
716 |
716 |
+0.00% |
16,900 |
2018/7/23 |
716 |
717 |
716 |
716 |
+0.00% |
32,600 |
2018/7/20 |
716 |
717 |
716 |
716 |
+0.00% |
38,900 |
2018/7/19 |
716 |
717 |
716 |
716 |
+0.00% |
22,400 |
2018/7/18 |
717 |
717 |
716 |
716 |
-0.14% |
23,100 |
2018/7/17 |
717 |
717 |
716 |
717 |
+0.00% |
29,600 |
2018/7/13 |
716 |
717 |
716 |
717 |
+0.14% |
29,600 |
2018/7/12 |
716 |
717 |
716 |
716 |
+0.00% |
46,500 |
2018/7/11 |
717 |
718 |
716 |
716 |
-0.28% |
37,300 |
2018/7/10 |
716 |
718 |
716 |
718 |
+0.28% |
339,600 |
2018/7/9 |
716 |
717 |
716 |
716 |
-0.14% |
293,900 |
2018/7/6 |
716 |
717 |
716 |
717 |
+0.00% |
168,200 |
2018/7/5 |
716 |
717 |
716 |
717 |
+0.14% |
228,600 |
2018/7/4 |
716 |
717 |
716 |
716 |
+0.00% |
356,400 |
2018/7/3 |
716 |
717 |
716 |
716 |
+0.14% |
171,800 |
2018/7/2 |
716 |
717 |
715 |
715 |
-0.28% |
306,600 |
2018/6/29 |
717 |
717 |
716 |
717 |
+0.14% |
57,600 |
2018/6/28 |
717 |
718 |
716 |
716 |
-0.14% |
214,100 |
2018/6/27 |
717 |
720 |
717 |
717 |
+0.00% |
117,200 |
2018/6/26 |
717 |
719 |
717 |
717 |
+0.00% |
169,300 |
2018/6/25 |
717 |
722 |
716 |
717 |
-0.42% |
119,800 |
2018/6/22 |
716 |
723 |
716 |
720 |
+0.56% |
397,600 |
2018/6/21 |
715 |
717 |
715 |
716 |
+0.14% |
72,600 |
2018/6/20 |
715 |
717 |
715 |
715 |
+0.00% |
171,500 |
2018/6/19 |
717 |
717 |
715 |
715 |
-0.28% |
88,000 |
2018/6/18 |
717 |
718 |
717 |
717 |
+0.00% |
110,600 |
2018/6/15 |
717 |
718 |
717 |
717 |
+0.00% |
126,500 |
2018/6/14 |
717 |
718 |
717 |
717 |
+0.00% |
114,000 |
2018/6/13 |
717 |
718 |
716 |
717 |
+0.00% |
109,800 |
2018/6/12 |
717 |
718 |
717 |
717 |
+0.00% |
119,900 |
2018/6/11 |
717 |
717 |
716 |
717 |
+0.00% |
514,500 |
2018/6/8 |
717 |
718 |
716 |
717 |
-0.14% |
384,400 |
2018/6/7 |
717 |
718 |
716 |
718 |
+0.28% |
227,400 |
2018/6/6 |
717 |
718 |
716 |
716 |
+0.00% |
139,000 |
2018/6/5 |
717 |
717 |
716 |
716 |
-0.14% |
84,100 |
2018/6/4 |
716 |
717 |
716 |
717 |
+0.14% |
310,100 |
2018/6/1 |
716 |
717 |
716 |
716 |
+0.00% |
318,600 |
2018/5/31 |
717 |
717 |
716 |
716 |
+0.00% |
458,000 |
2018/5/30 |
717 |
717 |
716 |
716 |
+0.00% |
596,000 |
2018/5/29 |
717 |
717 |
716 |
716 |
+0.00% |
100,700 |
2018/5/28 |
716 |
717 |
716 |
716 |
+0.00% |
199,100 |
2018/5/25 |
716 |
717 |
716 |
716 |
+0.00% |
178,600 |
2018/5/24 |
716 |
717 |
716 |
716 |
+0.00% |
167,600 |
2018/5/23 |
716 |
717 |
716 |
716 |
+0.00% |
295,700 |
2018/5/22 |
717 |
718 |
716 |
716 |
-0.14% |
149,400 |
2018/5/21 |
716 |
718 |
716 |
717 |
+0.00% |
188,600 |
2018/5/18 |
717 |
717 |
716 |
717 |
+0.14% |
101,800 |
2018/5/17 |
716 |
718 |
716 |
716 |
+0.00% |
151,300 |
2018/5/16 |
717 |
718 |
716 |
716 |
-0.28% |
218,500 |
2018/5/15 |
717 |
718 |
716 |
718 |
+0.14% |
547,100 |
2018/5/14 |
717 |
718 |
717 |
717 |
-0.14% |
429,300 |
2018/5/11 |
717 |
718 |
717 |
718 |
+0.14% |
219,400 |
2018/5/10 |
716 |
718 |
716 |
717 |
+0.14% |
181,100 |
2018/5/9 |
717 |
718 |
716 |
716 |
-0.14% |
246,200 |
2018/5/8 |
717 |
718 |
716 |
717 |
+0.00% |
511,100 |
2018/5/7 |
717 |
718 |
716 |
717 |
+0.00% |
206,900 |
2018/5/2 |
716 |
718 |
716 |
717 |
+0.00% |
518,700 |
2018/5/1 |
716 |
717 |
716 |
717 |
+0.14% |
547,600 |
2018/4/27 |
717 |
717 |
716 |
716 |
+0.00% |
341,600 |
2018/4/26 |
717 |
717 |
716 |
716 |
-0.14% |
219,100 |
2018/4/25 |
717 |
717 |
715 |
717 |
+0.00% |
1,155,400 |
2018/4/24 |
716 |
717 |
716 |
717 |
+0.14% |
357,100 |
2018/4/23 |
716 |
717 |
715 |
716 |
+0.00% |
645,800 |
2018/4/20 |
716 |
717 |
715 |
716 |
+0.00% |
297,800 |
2018/4/19 |
717 |
717 |
715 |
716 |
-0.14% |
454,800 |
2018/4/18 |
717 |
717 |
716 |
717 |
+0.00% |
198,200 |
2018/4/17 |
716 |
717 |
715 |
717 |
+0.00% |
174,300 |
2018/4/16 |
716 |
717 |
715 |
717 |
+0.00% |
137,300 |
2018/4/13 |
717 |
717 |
716 |
717 |
+0.00% |
227,700 |
2018/4/12 |
715 |
717 |
715 |
717 |
+0.28% |
331,500 |
2018/4/11 |
716 |
717 |
715 |
715 |
-0.28% |
449,100 |
2018/4/10 |
714 |
717 |
714 |
717 |
+0.28% |
430,800 |
2018/4/9 |
713 |
716 |
713 |
715 |
+0.28% |
1,353,300 |
2018/4/6 |
713 |
714 |
713 |
713 |
+0.00% |
622,400 |
2018/4/5 |
713 |
714 |
713 |
713 |
+0.00% |
813,300 |
2018/4/4 |
714 |
714 |
713 |
713 |
-0.14% |
739,800 |
2018/4/3 |
714 |
715 |
714 |
714 |
+0.00% |
427,500 |
2018/4/2 |
714 |
715 |
714 |
714 |
+0.00% |
356,400 |
2018/3/30 |
715 |
715 |
714 |
714 |
-0.14% |
620,600 |
2018/3/29 |
714 |
715 |
713 |
715 |
+0.14% |
801,000 |
2018/3/28 |
715 |
715 |
713 |
714 |
+0.00% |
2,064,200 |
2018/3/27 |
714 |
716 |
714 |
714 |
+0.14% |
1,811,000 |
2018/3/26 |
713 |
714 |
712 |
713 |
+0.14% |
389,600 |
2018/3/23 |
712 |
713 |
712 |
712 |
+0.00% |
1,234,100 |
2018/3/22 |
713 |
714 |
712 |
712 |
-0.14% |
758,200 |
2018/3/20 |
713 |
714 |
711 |
713 |
-0.14% |
1,708,000 |
2018/3/19 |
714 |
715 |
713 |
714 |
+0.00% |
344,600 |
2018/3/16 |
714 |
715 |
713 |
714 |
+0.14% |
1,213,400 |
2018/3/15 |
714 |
714 |
713 |
713 |
-0.14% |
688,600 |
2018/3/14 |
714 |
714 |
713 |
714 |
+0.00% |
129,000 |
2018/3/13 |
713 |
714 |
713 |
714 |
+0.14% |
549,700 |
2018/3/12 |
714 |
715 |
713 |
713 |
+0.00% |
897,400 |
2018/3/9 |
713 |
714 |
713 |
713 |
+0.00% |
799,500 |
2018/3/8 |
713 |
714 |
713 |
713 |
+0.00% |
181,300 |
2018/3/7 |
713 |
715 |
712 |
713 |
+0.00% |
1,938,400 |
2018/3/6 |
713 |
714 |
713 |
713 |
+0.00% |
529,200 |
2018/3/5 |
713 |
714 |
713 |
713 |
+0.00% |
469,500 |
2018/3/2 |
713 |
714 |
713 |
713 |
+0.00% |
473,400 |
2018/3/1 |
713 |
714 |
713 |
713 |
+0.00% |
717,600 |
2018/2/28 |
713 |
714 |
713 |
713 |
+0.00% |
986,100 |
2018/2/27 |
713 |
714 |
713 |
713 |
+0.00% |
304,500 |
2018/2/26 |
714 |
714 |
713 |
713 |
+0.00% |
949,300 |
2018/2/23 |
713 |
714 |
713 |
713 |
+0.00% |
642,100 |
2018/2/22 |
713 |
714 |
713 |
713 |
+0.00% |
748,200 |
2018/2/21 |
714 |
714 |
713 |
713 |
+0.00% |
1,023,200 |
2018/2/20 |
713 |
714 |
713 |
713 |
-0.14% |
808,300 |
2018/2/19 |
712 |
716 |
712 |
714 |
+0.28% |
1,924,700 |
2018/2/16 |
713 |
713 |
712 |
712 |
+0.00% |
551,800 |
2018/2/15 |
712 |
713 |
712 |
712 |
+0.00% |
1,574,200 |
2018/2/14 |
713 |
714 |
712 |
712 |
-0.14% |
2,011,300 |
2018/2/13 |
713 |
714 |
713 |
713 |
+0.00% |
2,012,700 |
2018/2/9 |
713 |
714 |
712 |
713 |
+0.14% |
3,397,000 |
2018/2/8 |
713 |
715 |
711 |
712 |
+13.74% |
7,598,900 |
2018/2/7 |
603 |
643 |
599 |
626 |
+4.68% |
2,257,900 |
2018/2/6 |
597 |
608 |
579 |
598 |
-1.64% |
2,073,000 |
2018/2/5 |
603 |
612 |
594 |
608 |
-0.65% |
1,421,500 |
2018/2/2 |
590 |
614 |
581 |
612 |
+2.86% |
2,035,200 |
2018/2/1 |
575 |
596 |
574 |
595 |
+6.25% |
2,109,900 |
2018/1/31 |
536 |
568 |
529 |
560 |
+5.86% |
1,837,400 |
2018/1/30 |
547 |
547 |
518 |
529 |
+2.32% |
1,345,100 |
|