日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/8/28 |
558 |
559 |
557 |
557 |
-0.18% |
1,967,500 |
2019/8/27 |
557 |
558 |
557 |
558 |
+0.18% |
358,300 |
2019/8/26 |
558 |
558 |
557 |
557 |
-0.18% |
254,600 |
2019/8/23 |
557 |
559 |
557 |
558 |
-0.18% |
382,800 |
2019/8/22 |
557 |
559 |
557 |
559 |
+0.00% |
143,000 |
2019/8/21 |
558 |
559 |
557 |
559 |
+0.00% |
325,300 |
2019/8/20 |
559 |
559 |
558 |
559 |
+0.00% |
150,700 |
2019/8/19 |
557 |
559 |
557 |
559 |
+0.18% |
274,800 |
2019/8/16 |
557 |
558 |
557 |
558 |
+0.00% |
433,700 |
2019/8/15 |
558 |
559 |
557 |
558 |
+0.18% |
507,800 |
2019/8/14 |
557 |
559 |
557 |
557 |
-0.18% |
847,500 |
2019/8/13 |
558 |
558 |
557 |
558 |
+0.18% |
866,900 |
2019/8/9 |
558 |
558 |
557 |
557 |
+0.00% |
526,700 |
2019/8/8 |
558 |
559 |
557 |
557 |
+0.00% |
301,400 |
2019/8/7 |
557 |
558 |
557 |
557 |
+0.00% |
172,500 |
2019/8/6 |
558 |
558 |
557 |
557 |
+0.00% |
667,900 |
2019/8/5 |
558 |
558 |
557 |
557 |
+0.00% |
176,100 |
2019/8/2 |
558 |
558 |
557 |
557 |
+0.00% |
253,300 |
2019/8/1 |
557 |
558 |
557 |
557 |
+0.00% |
803,400 |
2019/7/31 |
557 |
558 |
557 |
557 |
+0.00% |
263,400 |
2019/7/30 |
557 |
558 |
557 |
557 |
+0.00% |
248,800 |
2019/7/29 |
557 |
558 |
557 |
557 |
-0.18% |
428,800 |
2019/7/26 |
557 |
558 |
557 |
558 |
+0.18% |
561,200 |
2019/7/25 |
558 |
559 |
557 |
557 |
+0.00% |
511,700 |
2019/7/24 |
557 |
558 |
557 |
557 |
+0.00% |
342,200 |
2019/7/23 |
557 |
558 |
557 |
557 |
+0.00% |
214,300 |
2019/7/22 |
558 |
558 |
557 |
557 |
+0.00% |
160,900 |
2019/7/19 |
558 |
559 |
557 |
557 |
+0.00% |
113,000 |
2019/7/18 |
558 |
559 |
557 |
557 |
-0.18% |
164,600 |
2019/7/17 |
558 |
559 |
557 |
558 |
+0.00% |
287,600 |
2019/7/16 |
558 |
559 |
557 |
558 |
+0.18% |
264,100 |
2019/7/12 |
558 |
558 |
557 |
557 |
+0.00% |
461,700 |
2019/7/11 |
557 |
559 |
557 |
557 |
+0.00% |
415,300 |
2019/7/10 |
558 |
559 |
557 |
557 |
+0.00% |
442,700 |
2019/7/9 |
558 |
559 |
557 |
557 |
-0.18% |
276,500 |
2019/7/8 |
558 |
559 |
558 |
558 |
-0.18% |
123,400 |
2019/7/5 |
558 |
559 |
558 |
559 |
+0.18% |
137,500 |
2019/7/4 |
557 |
559 |
557 |
558 |
+0.18% |
516,000 |
2019/7/3 |
557 |
558 |
557 |
557 |
+0.00% |
1,127,900 |
2019/7/2 |
558 |
558 |
557 |
557 |
-0.18% |
125,000 |
2019/7/1 |
558 |
558 |
557 |
558 |
+0.00% |
244,400 |
2019/6/28 |
557 |
558 |
556 |
558 |
+0.54% |
1,810,400 |
2019/6/27 |
558 |
559 |
555 |
555 |
-0.54% |
7,787,700 |
2019/6/26 |
558 |
559 |
558 |
558 |
+0.00% |
251,700 |
2019/6/25 |
559 |
559 |
558 |
558 |
+0.00% |
157,300 |
2019/6/24 |
561 |
562 |
558 |
558 |
-0.53% |
725,500 |
2019/6/21 |
559 |
563 |
559 |
561 |
+0.18% |
1,807,100 |
2019/6/20 |
560 |
565 |
559 |
560 |
+0.00% |
1,461,600 |
2019/6/19 |
558 |
561 |
557 |
560 |
+0.54% |
924,000 |
2019/6/18 |
557 |
561 |
557 |
557 |
+0.00% |
1,224,500 |
2019/6/17 |
557 |
558 |
556 |
557 |
+0.00% |
794,000 |
2019/6/14 |
557 |
559 |
556 |
557 |
+0.18% |
1,210,400 |
2019/6/13 |
557 |
557 |
556 |
556 |
+0.00% |
1,413,200 |
2019/6/12 |
557 |
558 |
556 |
556 |
-0.54% |
694,400 |
2019/6/11 |
558 |
559 |
557 |
559 |
+0.36% |
1,260,300 |
2019/6/10 |
558 |
558 |
557 |
557 |
-0.18% |
4,348,800 |
2019/6/7 |
558 |
559 |
557 |
558 |
+0.00% |
1,775,300 |
2019/6/6 |
559 |
559 |
557 |
558 |
+0.00% |
3,972,600 |
2019/6/5 |
558 |
559 |
557 |
558 |
+0.18% |
2,482,000 |
2019/6/4 |
557 |
558 |
557 |
557 |
+0.00% |
567,500 |
2019/6/3 |
558 |
558 |
557 |
557 |
-0.18% |
1,202,300 |
2019/5/31 |
558 |
559 |
557 |
558 |
+0.00% |
895,600 |
2019/5/30 |
558 |
559 |
557 |
558 |
+0.00% |
646,400 |
2019/5/29 |
558 |
559 |
557 |
558 |
+0.18% |
1,012,800 |
2019/5/28 |
558 |
559 |
557 |
557 |
-0.18% |
1,309,200 |
2019/5/27 |
558 |
559 |
557 |
558 |
+0.00% |
3,288,800 |
2019/5/24 |
558 |
559 |
558 |
558 |
+0.00% |
334,700 |
2019/5/23 |
558 |
559 |
558 |
558 |
+0.00% |
524,900 |
2019/5/22 |
558 |
559 |
557 |
558 |
+0.00% |
3,255,100 |
2019/5/21 |
558 |
558 |
557 |
558 |
+0.00% |
841,400 |
2019/5/20 |
557 |
558 |
557 |
558 |
+0.00% |
809,100 |
2019/5/17 |
558 |
558 |
557 |
558 |
+0.00% |
1,000,000 |
2019/5/16 |
558 |
558 |
557 |
558 |
+0.00% |
1,366,900 |
2019/5/15 |
558 |
558 |
557 |
558 |
+0.00% |
961,800 |
2019/5/14 |
558 |
558 |
557 |
558 |
+0.18% |
2,719,900 |
2019/5/13 |
557 |
558 |
557 |
557 |
+0.00% |
902,700 |
2019/5/10 |
558 |
558 |
557 |
557 |
+0.00% |
895,100 |
2019/5/9 |
558 |
558 |
557 |
557 |
-0.18% |
960,900 |
2019/5/8 |
558 |
558 |
557 |
558 |
+0.18% |
506,000 |
2019/5/7 |
558 |
558 |
557 |
557 |
+0.00% |
685,500 |
2019/4/26 |
558 |
558 |
557 |
557 |
+0.00% |
824,200 |
2019/4/25 |
557 |
558 |
557 |
557 |
+0.00% |
835,500 |
2019/4/24 |
557 |
558 |
557 |
557 |
+0.00% |
1,169,300 |
2019/4/23 |
557 |
558 |
557 |
557 |
+0.00% |
1,202,100 |
2019/4/22 |
557 |
558 |
557 |
557 |
+0.00% |
798,800 |
2019/4/19 |
557 |
558 |
557 |
557 |
+0.00% |
334,900 |
2019/4/18 |
557 |
558 |
557 |
557 |
+0.00% |
1,213,400 |
2019/4/17 |
557 |
558 |
557 |
557 |
-0.18% |
411,300 |
2019/4/16 |
557 |
558 |
557 |
558 |
+0.00% |
407,900 |
2019/4/15 |
558 |
558 |
557 |
558 |
+0.00% |
401,100 |
2019/4/12 |
558 |
558 |
557 |
558 |
+0.00% |
751,200 |
2019/4/11 |
558 |
558 |
557 |
558 |
+0.18% |
625,700 |
2019/4/10 |
557 |
558 |
557 |
557 |
-0.18% |
494,700 |
2019/4/9 |
558 |
558 |
557 |
558 |
+0.00% |
292,100 |
2019/4/8 |
557 |
558 |
557 |
558 |
+0.18% |
343,200 |
2019/4/5 |
557 |
558 |
557 |
557 |
+0.18% |
1,934,300 |
2019/4/4 |
557 |
558 |
556 |
556 |
+0.00% |
5,850,200 |
2019/4/3 |
557 |
558 |
556 |
556 |
-0.18% |
3,490,900 |
2019/4/2 |
557 |
557 |
556 |
557 |
+0.18% |
3,065,000 |
2019/4/1 |
556 |
557 |
556 |
556 |
+0.00% |
595,400 |
2019/3/29 |
556 |
557 |
556 |
556 |
+0.00% |
1,060,400 |
2019/3/28 |
556 |
557 |
556 |
556 |
+0.00% |
1,516,800 |
2019/3/27 |
556 |
557 |
555 |
556 |
-0.71% |
3,277,100 |
2019/3/26 |
561 |
561 |
560 |
560 |
+0.00% |
2,820,700 |
2019/3/25 |
560 |
561 |
560 |
560 |
+0.00% |
1,276,000 |
2019/3/22 |
561 |
562 |
560 |
560 |
-0.18% |
762,500 |
2019/3/20 |
561 |
562 |
560 |
561 |
+0.18% |
823,300 |
2019/3/19 |
561 |
561 |
560 |
560 |
+0.00% |
1,890,900 |
2019/3/18 |
561 |
562 |
560 |
560 |
+0.00% |
1,471,200 |
2019/3/15 |
561 |
562 |
560 |
560 |
-0.18% |
861,700 |
2019/3/14 |
561 |
562 |
561 |
561 |
+0.00% |
605,800 |
2019/3/13 |
561 |
562 |
561 |
561 |
+0.00% |
1,050,100 |
2019/3/12 |
561 |
562 |
561 |
561 |
+0.00% |
608,000 |
2019/3/11 |
561 |
562 |
560 |
561 |
+0.00% |
2,318,900 |
2019/3/8 |
561 |
562 |
561 |
561 |
+0.00% |
1,699,100 |
2019/3/7 |
561 |
562 |
561 |
561 |
+0.00% |
1,107,500 |
2019/3/6 |
562 |
562 |
561 |
561 |
-0.18% |
383,500 |
2019/3/5 |
562 |
562 |
561 |
562 |
+0.00% |
436,300 |
2019/3/4 |
562 |
562 |
561 |
562 |
+0.18% |
358,100 |
2019/3/1 |
562 |
562 |
560 |
561 |
+0.00% |
1,051,800 |
2019/2/28 |
562 |
562 |
561 |
561 |
+0.00% |
484,000 |
2019/2/27 |
561 |
562 |
560 |
561 |
+0.18% |
1,709,200 |
2019/2/26 |
561 |
562 |
560 |
560 |
-0.18% |
3,231,000 |
|