日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/8/3 |
1,227 |
1,228 |
1,227 |
1,228 |
+0.08% |
8,600 |
2018/8/2 |
1,226 |
1,227 |
1,226 |
1,227 |
+0.08% |
11,000 |
2018/8/1 |
1,227 |
1,227 |
1,226 |
1,226 |
-0.08% |
40,800 |
2018/7/31 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
26,800 |
2018/7/30 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
24,300 |
2018/7/27 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
8,100 |
2018/7/26 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
2,200 |
2018/7/25 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
4,000 |
2018/7/24 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
1,900 |
2018/7/23 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
13,200 |
2018/7/20 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
6,800 |
2018/7/19 |
1,227 |
1,227 |
1,227 |
1,227 |
-0.16% |
6,400 |
2018/7/18 |
1,227 |
1,229 |
1,227 |
1,229 |
+0.16% |
24,000 |
2018/7/17 |
1,228 |
1,228 |
1,227 |
1,227 |
+0.00% |
15,800 |
2018/7/13 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
31,800 |
2018/7/12 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
7,000 |
2018/7/11 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
7,000 |
2018/7/10 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
9,700 |
2018/7/9 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
20,200 |
2018/7/6 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
13,900 |
2018/7/5 |
1,226 |
1,228 |
1,226 |
1,227 |
+0.08% |
37,200 |
2018/7/4 |
1,225 |
1,228 |
1,225 |
1,226 |
+0.08% |
43,200 |
2018/7/3 |
1,227 |
1,228 |
1,225 |
1,225 |
-0.16% |
22,600 |
2018/7/2 |
1,228 |
1,228 |
1,227 |
1,227 |
-0.08% |
6,500 |
2018/6/29 |
1,228 |
1,228 |
1,228 |
1,228 |
+0.00% |
3,700 |
2018/6/28 |
1,228 |
1,229 |
1,228 |
1,228 |
+0.00% |
16,900 |
2018/6/27 |
1,230 |
1,230 |
1,228 |
1,228 |
-0.97% |
13,400 |
2018/6/26 |
1,228 |
1,240 |
1,228 |
1,240 |
+0.73% |
44,800 |
2018/6/25 |
1,227 |
1,231 |
1,226 |
1,231 |
+0.41% |
88,100 |
2018/6/22 |
1,228 |
1,229 |
1,226 |
1,226 |
-0.16% |
34,000 |
2018/6/21 |
1,229 |
1,229 |
1,228 |
1,228 |
+0.00% |
62,100 |
2018/6/20 |
1,228 |
1,230 |
1,228 |
1,228 |
+0.00% |
62,700 |
2018/6/19 |
1,229 |
1,230 |
1,227 |
1,228 |
+0.00% |
145,400 |
2018/6/18 |
1,228 |
1,230 |
1,228 |
1,228 |
+0.00% |
97,200 |
2018/6/15 |
1,227 |
1,229 |
1,227 |
1,228 |
+0.00% |
113,000 |
2018/6/14 |
1,228 |
1,230 |
1,227 |
1,228 |
+0.08% |
201,400 |
2018/6/13 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
97,700 |
2018/6/12 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
151,300 |
2018/6/11 |
1,227 |
1,227 |
1,227 |
1,227 |
+0.00% |
68,600 |
2018/6/8 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
47,700 |
2018/6/7 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
89,400 |
2018/6/6 |
1,228 |
1,228 |
1,227 |
1,227 |
+0.00% |
55,800 |
2018/6/5 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
97,300 |
2018/6/4 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
145,500 |
2018/6/1 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
66,300 |
2018/5/31 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
130,200 |
2018/5/30 |
1,228 |
1,229 |
1,227 |
1,227 |
-0.08% |
145,200 |
2018/5/29 |
1,228 |
1,229 |
1,228 |
1,228 |
+0.00% |
59,300 |
2018/5/28 |
1,228 |
1,229 |
1,228 |
1,228 |
+0.08% |
360,500 |
2018/5/25 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
100,900 |
2018/5/24 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
38,300 |
2018/5/23 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
127,300 |
2018/5/22 |
1,228 |
1,228 |
1,227 |
1,227 |
+0.00% |
136,600 |
2018/5/21 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
148,700 |
2018/5/18 |
1,227 |
1,228 |
1,227 |
1,227 |
+0.00% |
186,800 |
2018/5/17 |
1,227 |
1,228 |
1,226 |
1,227 |
-0.08% |
577,800 |
2018/5/16 |
1,228 |
1,228 |
1,226 |
1,228 |
+19.69% |
1,000,000 |
2018/5/15 |
986 |
1,026 |
981 |
1,026 |
+3.12% |
93,200 |
2018/5/14 |
936 |
1,000 |
936 |
995 |
+6.65% |
113,100 |
2018/5/11 |
930 |
944 |
921 |
933 |
+0.00% |
54,100 |
2018/5/10 |
954 |
954 |
900 |
933 |
-2.00% |
50,600 |
2018/5/9 |
961 |
962 |
941 |
952 |
+0.32% |
21,300 |
2018/5/8 |
946 |
951 |
942 |
949 |
+0.32% |
11,900 |
2018/5/7 |
970 |
970 |
946 |
946 |
-2.47% |
28,100 |
2018/5/2 |
960 |
972 |
951 |
970 |
+1.04% |
16,000 |
2018/5/1 |
982 |
984 |
960 |
960 |
-3.23% |
29,000 |
2018/4/27 |
980 |
997 |
945 |
992 |
-1.39% |
68,800 |
2018/4/26 |
1,010 |
1,012 |
998 |
1,006 |
-0.69% |
19,000 |
2018/4/25 |
1,002 |
1,013 |
995 |
1,013 |
+1.10% |
21,400 |
2018/4/24 |
999 |
1,002 |
994 |
1,002 |
+0.30% |
16,100 |
2018/4/23 |
1,009 |
1,010 |
997 |
999 |
-0.89% |
16,100 |
2018/4/20 |
984 |
1,017 |
973 |
1,008 |
+2.44% |
46,000 |
2018/4/19 |
966 |
999 |
965 |
984 |
+0.92% |
37,100 |
2018/4/18 |
958 |
978 |
958 |
975 |
+1.77% |
14,800 |
2018/4/17 |
968 |
971 |
952 |
958 |
-0.83% |
13,900 |
2018/4/16 |
966 |
971 |
965 |
966 |
-0.92% |
15,000 |
2018/4/13 |
960 |
975 |
950 |
975 |
+1.88% |
19,700 |
2018/4/12 |
955 |
960 |
945 |
957 |
-0.21% |
18,700 |
2018/4/11 |
966 |
976 |
955 |
959 |
-0.72% |
19,100 |
2018/4/10 |
956 |
976 |
940 |
966 |
+0.73% |
22,200 |
2018/4/9 |
962 |
987 |
951 |
959 |
-0.42% |
28,500 |
2018/4/6 |
987 |
987 |
961 |
963 |
-2.53% |
18,000 |
2018/4/5 |
977 |
1,005 |
961 |
988 |
+2.70% |
32,400 |
2018/4/4 |
960 |
980 |
960 |
962 |
-4.28% |
54,700 |
2018/4/3 |
1,020 |
1,025 |
986 |
1,005 |
+2.03% |
72,400 |
2018/4/2 |
948 |
997 |
948 |
985 |
+5.12% |
81,500 |
2018/3/30 |
963 |
967 |
935 |
937 |
-2.29% |
36,500 |
2018/3/29 |
932 |
960 |
916 |
959 |
+2.13% |
54,700 |
2018/3/28 |
916 |
960 |
906 |
939 |
-3.00% |
123,200 |
2018/3/27 |
959 |
973 |
947 |
968 |
-1.43% |
97,300 |
2018/3/26 |
955 |
988 |
955 |
982 |
+2.08% |
48,000 |
2018/3/23 |
956 |
978 |
945 |
962 |
-2.83% |
58,500 |
2018/3/22 |
1,004 |
1,047 |
985 |
990 |
+0.00% |
160,500 |
2018/3/20 |
976 |
998 |
970 |
990 |
+0.81% |
32,300 |
2018/3/19 |
984 |
999 |
975 |
982 |
-2.29% |
39,600 |
2018/3/16 |
998 |
1,015 |
983 |
1,005 |
-1.18% |
46,800 |
2018/3/15 |
995 |
1,023 |
957 |
1,017 |
+1.50% |
106,500 |
2018/3/14 |
938 |
1,025 |
927 |
1,002 |
+5.81% |
125,400 |
2018/3/13 |
885 |
947 |
885 |
947 |
+7.01% |
94,400 |
2018/3/12 |
867 |
886 |
867 |
885 |
+2.43% |
37,900 |
2018/3/9 |
848 |
865 |
848 |
864 |
+1.53% |
16,900 |
2018/3/8 |
860 |
860 |
850 |
851 |
-0.82% |
13,400 |
2018/3/7 |
846 |
859 |
845 |
858 |
+1.42% |
20,700 |
2018/3/6 |
846 |
848 |
842 |
846 |
+0.12% |
7,200 |
2018/3/5 |
845 |
849 |
842 |
845 |
+0.36% |
13,100 |
2018/3/2 |
840 |
844 |
836 |
842 |
-0.24% |
10,200 |
2018/3/1 |
844 |
846 |
840 |
844 |
-0.12% |
15,300 |
2018/2/28 |
844 |
846 |
840 |
845 |
+0.24% |
15,300 |
2018/2/27 |
840 |
843 |
838 |
843 |
+0.24% |
12,900 |
2018/2/26 |
841 |
841 |
831 |
841 |
+1.33% |
18,600 |
2018/2/23 |
838 |
838 |
827 |
830 |
+0.00% |
9,100 |
2018/2/22 |
826 |
841 |
826 |
830 |
+0.48% |
24,700 |
2018/2/21 |
820 |
829 |
820 |
826 |
+0.61% |
35,900 |
2018/2/20 |
813 |
826 |
811 |
821 |
-0.36% |
45,100 |
2018/2/19 |
820 |
827 |
810 |
824 |
+1.35% |
26,600 |
2018/2/16 |
813 |
823 |
805 |
813 |
-1.33% |
36,700 |
2018/2/15 |
851 |
865 |
811 |
824 |
+2.23% |
128,200 |
2018/2/14 |
800 |
807 |
797 |
806 |
-0.12% |
15,100 |
2018/2/13 |
795 |
808 |
791 |
807 |
+2.54% |
19,300 |
2018/2/9 |
763 |
787 |
760 |
787 |
-0.51% |
15,800 |
2018/2/8 |
785 |
791 |
780 |
791 |
+1.54% |
4,500 |
2018/2/7 |
777 |
797 |
777 |
779 |
+1.56% |
18,000 |
2018/2/6 |
787 |
787 |
750 |
767 |
-3.88% |
40,000 |
|