日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/4/24 |
1,821 |
1,823 |
1,821 |
1,822 |
+0.05% |
65,900 |
2018/4/23 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.05% |
33,700 |
2018/4/20 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
37,700 |
2018/4/19 |
1,821 |
1,821 |
1,820 |
1,820 |
-0.05% |
21,200 |
2018/4/18 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.05% |
45,200 |
2018/4/17 |
1,820 |
1,821 |
1,820 |
1,820 |
+0.00% |
103,400 |
2018/4/16 |
1,820 |
1,821 |
1,820 |
1,820 |
-0.05% |
14,200 |
2018/4/13 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.05% |
9,400 |
2018/4/12 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
67,600 |
2018/4/11 |
1,819 |
1,821 |
1,819 |
1,820 |
-0.05% |
16,300 |
2018/4/10 |
1,820 |
1,821 |
1,819 |
1,821 |
+0.11% |
22,400 |
2018/4/9 |
1,820 |
1,823 |
1,819 |
1,819 |
-0.11% |
102,100 |
2018/4/6 |
1,820 |
1,822 |
1,820 |
1,821 |
+0.05% |
10,000 |
2018/4/5 |
1,820 |
1,821 |
1,820 |
1,820 |
+0.00% |
50,600 |
2018/4/4 |
1,822 |
1,822 |
1,820 |
1,820 |
+0.00% |
30,600 |
2018/4/3 |
1,822 |
1,822 |
1,820 |
1,820 |
+0.00% |
14,800 |
2018/4/2 |
1,822 |
1,822 |
1,820 |
1,820 |
-0.11% |
1,000 |
2018/3/30 |
1,821 |
1,823 |
1,818 |
1,822 |
-0.11% |
23,900 |
2018/3/29 |
1,823 |
1,824 |
1,820 |
1,824 |
+0.16% |
11,400 |
2018/3/28 |
1,820 |
1,823 |
1,820 |
1,821 |
-0.11% |
8,300 |
2018/3/27 |
1,821 |
1,825 |
1,820 |
1,823 |
+0.11% |
8,100 |
2018/3/26 |
1,820 |
1,822 |
1,820 |
1,821 |
+0.05% |
76,600 |
2018/3/23 |
1,820 |
1,820 |
1,819 |
1,820 |
+0.00% |
34,900 |
2018/3/22 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.00% |
1,900 |
2018/3/20 |
1,820 |
1,821 |
1,820 |
1,820 |
+0.00% |
25,200 |
2018/3/19 |
1,822 |
1,822 |
1,820 |
1,820 |
-0.11% |
2,800 |
2018/3/16 |
1,820 |
1,822 |
1,820 |
1,822 |
+0.11% |
8,900 |
2018/3/15 |
1,818 |
1,820 |
1,818 |
1,820 |
+0.11% |
40,800 |
2018/3/14 |
1,818 |
1,819 |
1,818 |
1,818 |
+0.00% |
1,800 |
2018/3/13 |
1,819 |
1,820 |
1,818 |
1,818 |
+0.00% |
7,300 |
2018/3/12 |
1,819 |
1,819 |
1,817 |
1,818 |
+0.00% |
17,300 |
2018/3/9 |
1,818 |
1,820 |
1,817 |
1,818 |
+0.06% |
30,700 |
2018/3/8 |
1,818 |
1,818 |
1,817 |
1,817 |
+0.06% |
3,700 |
2018/3/7 |
1,816 |
1,818 |
1,816 |
1,816 |
+0.00% |
31,900 |
2018/3/6 |
1,816 |
1,818 |
1,816 |
1,816 |
-0.06% |
23,500 |
2018/3/5 |
1,816 |
1,818 |
1,816 |
1,817 |
+0.06% |
32,400 |
2018/3/2 |
1,815 |
1,816 |
1,814 |
1,816 |
+0.06% |
34,500 |
2018/3/1 |
1,815 |
1,816 |
1,814 |
1,815 |
+0.00% |
14,700 |
2018/2/28 |
1,811 |
1,819 |
1,811 |
1,815 |
+0.06% |
50,100 |
2018/2/27 |
1,812 |
1,814 |
1,811 |
1,814 |
+0.06% |
56,900 |
2018/2/26 |
1,811 |
1,815 |
1,811 |
1,813 |
+0.06% |
30,200 |
2018/2/23 |
1,811 |
1,813 |
1,811 |
1,812 |
+0.06% |
27,400 |
2018/2/22 |
1,809 |
1,811 |
1,807 |
1,811 |
+0.11% |
146,200 |
2018/2/21 |
1,811 |
1,812 |
1,808 |
1,809 |
-0.11% |
211,700 |
2018/2/20 |
1,810 |
1,811 |
1,809 |
1,811 |
-0.06% |
93,000 |
2018/2/19 |
1,812 |
1,812 |
1,810 |
1,812 |
-0.06% |
137,700 |
2018/2/16 |
1,814 |
1,815 |
1,813 |
1,813 |
-0.06% |
184,300 |
2018/2/15 |
1,814 |
1,815 |
1,813 |
1,814 |
+0.00% |
150,800 |
2018/2/14 |
1,814 |
1,815 |
1,814 |
1,814 |
+0.17% |
45,200 |
2018/2/13 |
1,814 |
1,815 |
1,811 |
1,811 |
-0.17% |
366,700 |
2018/2/9 |
1,813 |
1,815 |
1,813 |
1,814 |
+0.00% |
141,800 |
2018/2/8 |
1,816 |
1,819 |
1,812 |
1,814 |
+0.95% |
223,000 |
2018/2/7 |
1,797 |
1,797 |
1,797 |
1,797 |
+20.04% |
14,700 |
2018/2/6 |
1,498 |
1,498 |
1,464 |
1,497 |
-1.51% |
8,700 |
2018/2/5 |
1,494 |
1,520 |
1,492 |
1,520 |
+0.93% |
8,200 |
2018/2/2 |
1,500 |
1,506 |
1,495 |
1,506 |
+0.40% |
4,700 |
2018/2/1 |
1,495 |
1,500 |
1,490 |
1,500 |
+0.00% |
2,800 |
2018/1/31 |
1,476 |
1,502 |
1,476 |
1,500 |
+0.00% |
6,900 |
2018/1/30 |
1,480 |
1,520 |
1,480 |
1,500 |
+0.54% |
6,000 |
2018/1/29 |
1,484 |
1,495 |
1,477 |
1,492 |
+0.54% |
6,700 |
2018/1/26 |
1,480 |
1,489 |
1,463 |
1,484 |
+0.27% |
3,800 |
2018/1/25 |
1,482 |
1,488 |
1,469 |
1,480 |
-0.34% |
3,800 |
2018/1/24 |
1,448 |
1,486 |
1,430 |
1,485 |
+2.48% |
7,000 |
2018/1/23 |
1,449 |
1,449 |
1,440 |
1,449 |
+0.76% |
4,200 |
2018/1/22 |
1,447 |
1,447 |
1,429 |
1,438 |
-0.96% |
1,800 |
2018/1/19 |
1,445 |
1,459 |
1,445 |
1,452 |
+0.48% |
2,600 |
2018/1/18 |
1,450 |
1,461 |
1,445 |
1,445 |
-0.34% |
8,800 |
2018/1/17 |
1,446 |
1,450 |
1,446 |
1,450 |
+0.28% |
1,700 |
2018/1/16 |
1,450 |
1,455 |
1,440 |
1,446 |
-0.28% |
5,200 |
2018/1/15 |
1,449 |
1,450 |
1,443 |
1,450 |
+0.49% |
2,500 |
2018/1/12 |
1,435 |
1,460 |
1,435 |
1,443 |
+0.00% |
11,500 |
2018/1/11 |
1,462 |
1,463 |
1,443 |
1,443 |
-1.90% |
9,000 |
2018/1/10 |
1,500 |
1,501 |
1,470 |
1,471 |
-1.93% |
10,500 |
2018/1/9 |
1,500 |
1,501 |
1,490 |
1,500 |
+1.49% |
15,900 |
2018/1/5 |
1,455 |
1,483 |
1,436 |
1,478 |
+2.92% |
5,400 |
2018/1/4 |
1,421 |
1,455 |
1,421 |
1,436 |
+1.06% |
2,800 |
2017/12/29 |
1,493 |
1,494 |
1,419 |
1,421 |
-3.46% |
16,600 |
2017/12/28 |
1,402 |
1,472 |
1,389 |
1,472 |
-1.34% |
27,100 |
2017/12/27 |
1,392 |
1,494 |
1,385 |
1,492 |
+8.98% |
23,900 |
2017/12/26 |
1,380 |
1,380 |
1,369 |
1,369 |
-0.80% |
2,900 |
2017/12/25 |
1,383 |
1,386 |
1,369 |
1,380 |
+0.00% |
35,200 |
2017/12/22 |
1,392 |
1,409 |
1,380 |
1,380 |
-0.86% |
5,100 |
2017/12/21 |
1,381 |
1,405 |
1,381 |
1,392 |
-0.29% |
4,400 |
2017/12/20 |
1,384 |
1,405 |
1,384 |
1,396 |
+2.05% |
4,000 |
2017/12/19 |
1,392 |
1,395 |
1,367 |
1,368 |
-1.87% |
7,800 |
2017/12/18 |
1,401 |
1,406 |
1,394 |
1,394 |
+0.00% |
900 |
2017/12/15 |
1,390 |
1,394 |
1,390 |
1,394 |
+0.29% |
600 |
2017/12/14 |
1,402 |
1,402 |
1,381 |
1,390 |
+0.00% |
2,600 |
2017/12/13 |
1,400 |
1,400 |
1,390 |
1,390 |
-0.93% |
1,200 |
2017/12/12 |
1,414 |
1,414 |
1,403 |
1,403 |
-0.78% |
700 |
2017/12/11 |
1,397 |
1,414 |
1,397 |
1,414 |
+1.29% |
1,500 |
2017/12/8 |
1,396 |
1,405 |
1,396 |
1,396 |
+0.00% |
1,300 |
2017/12/7 |
1,392 |
1,396 |
1,392 |
1,396 |
+0.22% |
1,300 |
2017/12/6 |
1,420 |
1,420 |
1,392 |
1,393 |
-2.18% |
2,300 |
2017/12/5 |
1,425 |
1,425 |
1,420 |
1,424 |
-0.07% |
1,100 |
2017/12/4 |
1,420 |
1,425 |
1,412 |
1,425 |
+0.71% |
3,400 |
2017/12/1 |
1,426 |
1,426 |
1,400 |
1,415 |
-0.77% |
3,700 |
2017/11/30 |
1,414 |
1,426 |
1,371 |
1,426 |
+0.28% |
3,700 |
2017/11/29 |
1,420 |
1,422 |
1,401 |
1,422 |
+0.14% |
1,100 |
2017/11/28 |
1,414 |
1,420 |
1,410 |
1,420 |
+0.42% |
1,900 |
2017/11/27 |
1,383 |
1,415 |
1,365 |
1,414 |
+1.80% |
7,800 |
2017/11/24 |
1,364 |
1,389 |
1,362 |
1,389 |
+2.13% |
4,200 |
2017/11/22 |
1,355 |
1,372 |
1,341 |
1,360 |
+0.67% |
5,600 |
2017/11/21 |
1,360 |
1,361 |
1,330 |
1,351 |
-0.66% |
5,100 |
2017/11/20 |
1,352 |
1,360 |
1,336 |
1,360 |
+0.82% |
2,100 |
2017/11/17 |
1,374 |
1,374 |
1,341 |
1,349 |
-0.07% |
5,300 |
2017/11/16 |
1,330 |
1,350 |
1,330 |
1,350 |
+0.22% |
5,900 |
2017/11/15 |
1,337 |
1,356 |
1,337 |
1,347 |
+1.66% |
5,100 |
2017/11/14 |
1,383 |
1,392 |
1,305 |
1,325 |
-5.29% |
41,700 |
2017/11/13 |
1,420 |
1,428 |
1,398 |
1,399 |
-1.34% |
9,100 |
2017/11/10 |
1,420 |
1,426 |
1,418 |
1,418 |
-0.14% |
4,400 |
2017/11/9 |
1,416 |
1,442 |
1,416 |
1,420 |
+0.28% |
7,800 |
2017/11/8 |
1,417 |
1,417 |
1,415 |
1,416 |
-0.28% |
1,100 |
2017/11/7 |
1,445 |
1,445 |
1,415 |
1,420 |
-1.39% |
3,000 |
2017/11/6 |
1,435 |
1,440 |
1,431 |
1,440 |
+0.35% |
1,600 |
2017/11/2 |
1,440 |
1,441 |
1,435 |
1,435 |
-0.35% |
1,800 |
2017/11/1 |
1,452 |
1,457 |
1,436 |
1,440 |
+0.21% |
4,900 |
2017/10/31 |
1,452 |
1,452 |
1,432 |
1,437 |
+0.14% |
4,100 |
2017/10/30 |
1,452 |
1,452 |
1,435 |
1,435 |
-0.21% |
900 |
2017/10/27 |
1,431 |
1,453 |
1,431 |
1,438 |
+0.56% |
5,300 |
2017/10/26 |
1,440 |
1,441 |
1,430 |
1,430 |
-0.76% |
3,000 |
2017/10/25 |
1,450 |
1,456 |
1,431 |
1,441 |
-1.30% |
3,200 |
2017/10/24 |
1,459 |
1,460 |
1,448 |
1,460 |
+0.00% |
3,700 |
|