日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/7/29 |
570 |
570 |
568 |
568 |
-0.18% |
6,400 |
2019/7/26 |
568 |
569 |
568 |
569 |
+0.18% |
14,400 |
2019/7/25 |
569 |
569 |
568 |
568 |
+0.00% |
3,900 |
2019/7/24 |
568 |
568 |
568 |
568 |
+0.00% |
900 |
2019/7/23 |
568 |
569 |
568 |
568 |
-0.18% |
7,100 |
2019/7/22 |
570 |
570 |
569 |
569 |
+0.18% |
32,500 |
2019/7/19 |
568 |
569 |
568 |
568 |
-0.18% |
2,700 |
2019/7/18 |
569 |
570 |
569 |
569 |
+0.18% |
50,200 |
2019/7/17 |
569 |
569 |
568 |
568 |
+0.00% |
400 |
2019/7/16 |
568 |
568 |
568 |
568 |
+0.00% |
1,500 |
2019/7/12 |
568 |
568 |
568 |
568 |
+0.00% |
100 |
2019/7/11 |
569 |
569 |
568 |
568 |
-0.18% |
2,200 |
2019/7/10 |
568 |
569 |
568 |
569 |
+0.18% |
700 |
2019/7/9 |
568 |
568 |
568 |
568 |
+0.00% |
6,800 |
2019/7/8 |
568 |
568 |
568 |
568 |
+0.00% |
6,100 |
2019/7/5 |
568 |
568 |
568 |
568 |
+0.00% |
7,000 |
2019/7/4 |
568 |
568 |
568 |
568 |
+0.00% |
4,600 |
2019/7/3 |
568 |
569 |
568 |
568 |
+0.00% |
2,900 |
2019/7/2 |
568 |
569 |
568 |
568 |
+0.00% |
4,700 |
2019/7/1 |
569 |
569 |
568 |
568 |
+0.00% |
21,600 |
2019/6/28 |
568 |
568 |
568 |
568 |
+0.00% |
22,300 |
2019/6/27 |
567 |
568 |
567 |
568 |
+0.00% |
1,800 |
2019/6/26 |
569 |
569 |
567 |
568 |
-0.18% |
1,400 |
2019/6/25 |
569 |
569 |
568 |
569 |
+0.18% |
3,700 |
2019/6/24 |
567 |
568 |
567 |
568 |
+0.18% |
26,400 |
2019/6/21 |
567 |
567 |
566 |
567 |
+0.00% |
120,400 |
2019/6/20 |
567 |
567 |
567 |
567 |
+0.00% |
28,600 |
2019/6/19 |
567 |
569 |
567 |
567 |
+0.00% |
10,000 |
2019/6/18 |
567 |
568 |
567 |
567 |
-0.18% |
15,100 |
2019/6/17 |
568 |
568 |
568 |
568 |
+0.00% |
28,700 |
2019/6/14 |
568 |
569 |
568 |
568 |
+0.00% |
16,200 |
2019/6/13 |
568 |
569 |
568 |
568 |
+0.00% |
98,600 |
2019/6/12 |
568 |
569 |
568 |
568 |
-0.18% |
34,700 |
2019/6/11 |
569 |
570 |
569 |
569 |
+0.00% |
48,500 |
2019/6/10 |
569 |
570 |
569 |
569 |
+0.00% |
32,900 |
2019/6/7 |
569 |
570 |
569 |
569 |
+0.00% |
37,300 |
2019/6/6 |
569 |
570 |
569 |
569 |
+0.00% |
55,200 |
2019/6/5 |
569 |
570 |
569 |
569 |
+0.00% |
58,700 |
2019/6/4 |
569 |
570 |
569 |
569 |
+0.00% |
56,300 |
2019/6/3 |
569 |
570 |
569 |
569 |
+0.00% |
58,100 |
2019/5/31 |
568 |
570 |
568 |
569 |
+0.00% |
136,900 |
2019/5/30 |
568 |
569 |
568 |
569 |
+0.18% |
60,200 |
2019/5/29 |
568 |
570 |
568 |
568 |
+0.00% |
49,900 |
2019/5/28 |
568 |
569 |
568 |
568 |
+0.00% |
16,900 |
2019/5/27 |
569 |
570 |
568 |
568 |
-0.18% |
80,000 |
2019/5/24 |
569 |
570 |
568 |
569 |
+0.18% |
215,700 |
2019/5/23 |
568 |
569 |
568 |
568 |
+0.00% |
137,200 |
2019/5/22 |
568 |
569 |
568 |
568 |
+0.00% |
99,300 |
2019/5/21 |
568 |
569 |
568 |
568 |
+0.00% |
116,300 |
2019/5/20 |
569 |
569 |
568 |
568 |
+0.00% |
98,200 |
2019/5/17 |
569 |
569 |
568 |
568 |
+0.00% |
79,000 |
2019/5/16 |
568 |
569 |
568 |
568 |
+0.00% |
30,900 |
2019/5/15 |
568 |
569 |
568 |
568 |
+0.00% |
72,200 |
2019/5/14 |
568 |
569 |
568 |
568 |
+0.00% |
106,600 |
2019/5/13 |
569 |
569 |
568 |
568 |
+0.00% |
761,300 |
2019/5/10 |
569 |
569 |
568 |
568 |
+0.00% |
43,700 |
2019/5/9 |
568 |
568 |
568 |
568 |
+0.18% |
40,200 |
2019/5/8 |
567 |
569 |
567 |
567 |
+0.00% |
171,200 |
2019/5/7 |
567 |
568 |
567 |
567 |
+0.00% |
12,600 |
2019/4/26 |
567 |
568 |
567 |
567 |
+0.18% |
104,400 |
2019/4/25 |
566 |
569 |
566 |
566 |
+0.00% |
275,100 |
2019/4/24 |
566 |
567 |
566 |
566 |
+0.00% |
198,000 |
2019/4/23 |
567 |
567 |
566 |
566 |
-0.18% |
7,700 |
2019/4/22 |
566 |
567 |
566 |
567 |
+0.00% |
25,800 |
2019/4/19 |
566 |
567 |
566 |
567 |
+0.18% |
29,100 |
2019/4/18 |
567 |
567 |
566 |
566 |
-0.18% |
1,600 |
2019/4/17 |
567 |
567 |
566 |
567 |
+0.18% |
45,500 |
2019/4/16 |
566 |
567 |
566 |
566 |
+0.00% |
26,700 |
2019/4/15 |
566 |
567 |
566 |
566 |
+0.00% |
1,900 |
2019/4/12 |
567 |
567 |
566 |
566 |
+0.00% |
4,600 |
2019/4/11 |
567 |
568 |
566 |
566 |
-0.18% |
10,400 |
2019/4/10 |
567 |
567 |
567 |
567 |
+0.00% |
15,400 |
2019/4/9 |
567 |
568 |
566 |
567 |
+0.00% |
32,200 |
2019/4/8 |
568 |
568 |
567 |
567 |
-0.18% |
13,000 |
2019/4/5 |
567 |
568 |
567 |
568 |
+0.18% |
8,200 |
2019/4/4 |
567 |
568 |
567 |
567 |
+0.00% |
9,200 |
2019/4/3 |
567 |
568 |
567 |
567 |
+0.00% |
45,500 |
2019/4/2 |
568 |
568 |
567 |
567 |
+0.00% |
21,100 |
2019/4/1 |
567 |
569 |
567 |
567 |
+0.18% |
370,900 |
2019/3/29 |
565 |
567 |
565 |
566 |
+0.18% |
210,800 |
2019/3/28 |
566 |
566 |
565 |
565 |
+0.00% |
24,800 |
2019/3/27 |
566 |
566 |
564 |
565 |
+0.18% |
97,300 |
2019/3/26 |
563 |
587 |
563 |
564 |
+0.18% |
470,900 |
2019/3/25 |
563 |
564 |
563 |
563 |
+0.00% |
503,200 |
2019/3/22 |
563 |
564 |
563 |
563 |
+0.00% |
162,000 |
2019/3/20 |
563 |
564 |
563 |
563 |
+0.00% |
46,200 |
2019/3/19 |
563 |
564 |
563 |
563 |
+0.00% |
63,400 |
2019/3/18 |
563 |
564 |
563 |
563 |
-0.18% |
118,900 |
2019/3/15 |
563 |
564 |
563 |
564 |
+0.00% |
214,300 |
2019/3/14 |
564 |
564 |
563 |
564 |
+0.18% |
40,300 |
2019/3/13 |
563 |
564 |
563 |
563 |
-0.18% |
77,500 |
2019/3/12 |
563 |
564 |
563 |
564 |
+0.36% |
239,000 |
2019/3/11 |
563 |
564 |
562 |
562 |
+0.00% |
342,900 |
2019/3/8 |
562 |
563 |
562 |
562 |
+0.00% |
50,000 |
2019/3/7 |
563 |
563 |
562 |
562 |
+0.00% |
206,000 |
2019/3/6 |
562 |
563 |
562 |
562 |
+0.00% |
77,100 |
2019/3/5 |
562 |
563 |
562 |
562 |
+0.00% |
66,500 |
2019/3/4 |
563 |
563 |
562 |
562 |
+0.00% |
65,900 |
2019/3/1 |
562 |
563 |
562 |
562 |
+0.00% |
194,200 |
2019/2/28 |
562 |
563 |
562 |
562 |
+0.00% |
335,400 |
2019/2/27 |
563 |
564 |
562 |
562 |
-0.18% |
548,700 |
2019/2/26 |
563 |
564 |
563 |
563 |
+0.00% |
313,400 |
2019/2/25 |
563 |
564 |
563 |
563 |
+0.00% |
581,800 |
2019/2/22 |
563 |
564 |
563 |
563 |
-0.18% |
682,800 |
2019/2/21 |
563 |
564 |
563 |
564 |
+0.18% |
336,900 |
2019/2/20 |
563 |
564 |
563 |
563 |
+0.00% |
183,300 |
2019/2/19 |
564 |
565 |
563 |
563 |
+0.00% |
634,400 |
2019/2/18 |
564 |
565 |
563 |
563 |
-0.18% |
680,400 |
2019/2/15 |
564 |
565 |
563 |
564 |
+0.18% |
861,800 |
2019/2/14 |
566 |
567 |
560 |
563 |
+4.65% |
3,212,800 |
2019/2/13 |
538 |
538 |
538 |
538 |
+17.47% |
35,400 |
2019/2/12 |
409 |
469 |
407 |
458 |
+10.63% |
404,900 |
2019/2/8 |
439 |
454 |
414 |
414 |
-8.81% |
310,800 |
2019/2/7 |
439 |
464 |
434 |
454 |
+3.89% |
471,500 |
2019/2/6 |
416 |
438 |
409 |
437 |
+3.80% |
344,100 |
2019/2/5 |
394 |
430 |
390 |
421 |
+2.68% |
335,800 |
2019/2/4 |
396 |
423 |
386 |
410 |
+3.54% |
424,400 |
2019/2/1 |
400 |
406 |
376 |
396 |
-1.00% |
1,450,900 |
2019/1/31 |
387 |
402 |
380 |
400 |
+3.36% |
563,900 |
2019/1/30 |
371 |
393 |
349 |
387 |
+6.61% |
560,000 |
2019/1/29 |
307 |
363 |
292 |
363 |
+7.72% |
456,900 |
2019/1/28 |
366 |
381 |
336 |
337 |
-11.32% |
342,000 |
2019/1/25 |
349 |
380 |
330 |
380 |
+6.74% |
851,900 |
|