日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
1,008 |
1,026 |
999 |
1,002 |
-2.15% |
4,300 |
2018/9/21 |
1,020 |
1,024 |
1,005 |
1,024 |
+0.39% |
1,700 |
2018/9/20 |
1,011 |
1,020 |
1,010 |
1,020 |
-1.35% |
400 |
2018/9/19 |
1,020 |
1,034 |
1,008 |
1,034 |
+2.38% |
2,400 |
2018/9/18 |
1,015 |
1,016 |
1,010 |
1,010 |
-0.20% |
800 |
2018/9/14 |
1,011 |
1,012 |
1,010 |
1,012 |
-0.30% |
2,400 |
2018/9/13 |
1,020 |
1,020 |
1,014 |
1,015 |
-0.10% |
700 |
2018/9/12 |
1,020 |
1,043 |
1,016 |
1,016 |
-0.39% |
600 |
2018/9/11 |
1,021 |
1,021 |
1,020 |
1,020 |
-0.10% |
900 |
2018/9/10 |
1,047 |
1,047 |
1,021 |
1,021 |
+0.89% |
1,100 |
2018/9/7 |
1,012 |
1,012 |
1,012 |
1,012 |
-0.78% |
100 |
2018/9/6 |
1,028 |
1,028 |
1,011 |
1,020 |
+0.89% |
300 |
2018/9/5 |
1,010 |
1,011 |
1,010 |
1,011 |
-0.10% |
600 |
2018/9/4 |
1,025 |
1,025 |
1,012 |
1,012 |
-1.17% |
600 |
2018/9/3 |
1,026 |
1,026 |
1,008 |
1,024 |
-0.19% |
400 |
2018/8/31 |
1,034 |
1,034 |
1,026 |
1,026 |
+0.00% |
200 |
2018/8/30 |
1,040 |
1,040 |
1,026 |
1,026 |
+0.59% |
3,300 |
2018/8/29 |
1,052 |
1,052 |
1,020 |
1,020 |
-0.20% |
2,800 |
2018/8/28 |
1,022 |
1,022 |
1,022 |
1,022 |
+1.49% |
300 |
2018/8/27 |
1,006 |
1,016 |
1,006 |
1,007 |
+0.10% |
800 |
2018/8/24 |
1,006 |
1,006 |
1,006 |
1,006 |
+0.00% |
300 |
2018/8/23 |
1,006 |
1,006 |
1,006 |
1,006 |
-1.08% |
100 |
2018/8/22 |
1,005 |
1,017 |
1,005 |
1,017 |
+1.19% |
1,000 |
2018/8/21 |
1,016 |
1,016 |
1,005 |
1,005 |
-1.08% |
800 |
2018/8/20 |
1,010 |
1,016 |
1,006 |
1,016 |
+0.10% |
1,600 |
2018/8/17 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
1,300 |
2018/8/16 |
1,009 |
1,027 |
1,009 |
1,015 |
+0.59% |
600 |
2018/8/15 |
1,012 |
1,012 |
1,009 |
1,009 |
-0.30% |
500 |
2018/8/14 |
1,020 |
1,020 |
1,012 |
1,012 |
-0.30% |
600 |
2018/8/13 |
1,013 |
1,020 |
1,012 |
1,015 |
+0.20% |
1,900 |
2018/8/10 |
1,048 |
1,050 |
1,012 |
1,013 |
-2.60% |
4,300 |
2018/8/9 |
1,012 |
1,121 |
1,012 |
1,040 |
+1.96% |
4,900 |
2018/8/8 |
1,021 |
1,021 |
1,020 |
1,020 |
+1.19% |
300 |
2018/8/7 |
1,012 |
1,020 |
1,008 |
1,008 |
-0.20% |
1,900 |
2018/8/6 |
1,010 |
1,010 |
1,010 |
1,010 |
-0.79% |
100 |
2018/8/3 |
1,021 |
1,021 |
1,006 |
1,018 |
+1.29% |
500 |
2018/8/2 |
1,018 |
1,018 |
1,005 |
1,005 |
+0.00% |
600 |
2018/8/1 |
1,003 |
1,005 |
1,003 |
1,005 |
+0.30% |
300 |
2018/7/31 |
1,002 |
1,002 |
1,002 |
1,002 |
+0.10% |
200 |
2018/7/30 |
1,021 |
1,021 |
1,000 |
1,001 |
-1.96% |
1,600 |
2018/7/27 |
1,017 |
1,025 |
1,017 |
1,021 |
+0.59% |
400 |
2018/7/26 |
1,014 |
1,015 |
1,014 |
1,015 |
+0.50% |
300 |
2018/7/25 |
1,018 |
1,018 |
1,010 |
1,010 |
-1.85% |
400 |
2018/7/24 |
1,015 |
1,029 |
1,012 |
1,029 |
+1.88% |
300 |
2018/7/23 |
1,010 |
1,011 |
1,010 |
1,010 |
+0.20% |
600 |
2018/7/20 |
1,015 |
1,015 |
1,008 |
1,008 |
-0.79% |
300 |
2018/7/19 |
1,029 |
1,029 |
1,016 |
1,016 |
-0.39% |
400 |
2018/7/18 |
1,016 |
1,020 |
1,016 |
1,020 |
+0.00% |
300 |
2018/7/17 |
1,020 |
1,030 |
1,009 |
1,020 |
+0.10% |
4,100 |
2018/7/13 |
1,019 |
1,019 |
1,019 |
1,019 |
+0.00% |
200 |
2018/7/12 |
1,019 |
1,019 |
1,019 |
1,019 |
+0.10% |
100 |
2018/7/11 |
1,047 |
1,047 |
1,017 |
1,018 |
-1.17% |
1,100 |
2018/7/10 |
1,030 |
1,030 |
1,020 |
1,030 |
+0.78% |
2,400 |
2018/7/9 |
1,015 |
1,027 |
1,015 |
1,022 |
-0.49% |
1,200 |
2018/7/6 |
1,031 |
1,031 |
1,025 |
1,027 |
+1.18% |
400 |
2018/7/5 |
1,020 |
1,020 |
1,013 |
1,015 |
+0.00% |
700 |
2018/7/4 |
1,020 |
1,029 |
1,012 |
1,015 |
+0.30% |
500 |
2018/7/3 |
1,012 |
1,019 |
1,012 |
1,012 |
-0.69% |
700 |
2018/7/2 |
1,026 |
1,040 |
1,019 |
1,019 |
+0.30% |
800 |
2018/6/29 |
1,018 |
1,039 |
1,016 |
1,016 |
-1.26% |
300 |
2018/6/28 |
1,029 |
1,029 |
1,022 |
1,029 |
+2.08% |
900 |
2018/6/27 |
1,039 |
1,039 |
1,006 |
1,008 |
+0.30% |
600 |
2018/6/26 |
1,000 |
1,029 |
1,000 |
1,005 |
+0.20% |
1,700 |
2018/6/25 |
1,004 |
1,040 |
1,001 |
1,003 |
-0.99% |
2,300 |
2018/6/22 |
1,013 |
1,013 |
1,013 |
1,013 |
+0.00% |
100 |
2018/6/21 |
1,013 |
1,033 |
1,013 |
1,013 |
+0.00% |
600 |
2018/6/20 |
1,012 |
1,014 |
1,000 |
1,013 |
+0.00% |
2,100 |
2018/6/19 |
1,022 |
1,028 |
1,013 |
1,013 |
-1.27% |
2,400 |
2018/6/18 |
1,030 |
1,044 |
1,026 |
1,026 |
-0.39% |
400 |
2018/6/15 |
1,032 |
1,037 |
1,027 |
1,030 |
+0.00% |
1,600 |
2018/6/14 |
1,030 |
1,035 |
1,030 |
1,030 |
-0.39% |
500 |
2018/6/13 |
1,025 |
1,036 |
1,023 |
1,034 |
+0.68% |
900 |
2018/6/12 |
1,026 |
1,030 |
1,025 |
1,027 |
-0.87% |
1,300 |
2018/6/11 |
1,040 |
1,043 |
1,035 |
1,036 |
-1.99% |
3,200 |
2018/6/8 |
1,057 |
1,057 |
1,057 |
1,057 |
+0.00% |
600 |
2018/6/7 |
1,059 |
1,059 |
1,055 |
1,057 |
+1.34% |
600 |
2018/6/6 |
1,050 |
1,050 |
1,043 |
1,043 |
+0.19% |
500 |
2018/6/4 |
1,041 |
1,041 |
1,041 |
1,041 |
+0.39% |
100 |
2018/6/1 |
1,040 |
1,040 |
1,036 |
1,037 |
-0.29% |
400 |
2018/5/31 |
1,043 |
1,045 |
1,035 |
1,040 |
-0.57% |
900 |
2018/5/30 |
1,045 |
1,046 |
1,041 |
1,046 |
-1.88% |
900 |
2018/5/29 |
1,069 |
1,069 |
1,060 |
1,066 |
-0.37% |
800 |
2018/5/28 |
1,077 |
1,077 |
1,070 |
1,070 |
+1.61% |
400 |
2018/5/25 |
1,051 |
1,077 |
1,051 |
1,053 |
-2.23% |
1,000 |
2018/5/24 |
1,050 |
1,078 |
1,050 |
1,077 |
-0.65% |
1,400 |
2018/5/23 |
1,032 |
1,084 |
1,032 |
1,084 |
+5.14% |
3,800 |
2018/5/22 |
1,061 |
1,061 |
1,031 |
1,031 |
-2.74% |
2,100 |
2018/5/21 |
1,064 |
1,065 |
1,060 |
1,060 |
+0.00% |
700 |
2018/5/18 |
1,062 |
1,062 |
1,060 |
1,060 |
-0.19% |
800 |
2018/5/17 |
1,116 |
1,116 |
1,062 |
1,062 |
-4.58% |
6,100 |
2018/5/16 |
1,100 |
1,117 |
1,100 |
1,113 |
+2.30% |
10,700 |
2018/5/15 |
1,079 |
1,088 |
1,078 |
1,088 |
+1.21% |
1,700 |
2018/5/14 |
1,071 |
1,075 |
1,066 |
1,075 |
+1.22% |
1,100 |
2018/5/11 |
1,064 |
1,068 |
1,062 |
1,062 |
-0.75% |
1,700 |
2018/5/10 |
1,062 |
1,071 |
1,062 |
1,070 |
+2.79% |
4,300 |
2018/5/9 |
1,054 |
1,056 |
1,041 |
1,041 |
-1.23% |
1,100 |
2018/5/8 |
1,040 |
1,054 |
1,040 |
1,054 |
+0.57% |
3,500 |
2018/5/7 |
1,045 |
1,048 |
1,040 |
1,048 |
+0.29% |
1,200 |
2018/5/2 |
1,045 |
1,045 |
1,045 |
1,045 |
-0.85% |
200 |
2018/5/1 |
1,054 |
1,054 |
1,054 |
1,054 |
+0.86% |
700 |
2018/4/27 |
1,045 |
1,050 |
1,045 |
1,045 |
+0.10% |
1,600 |
2018/4/26 |
1,044 |
1,044 |
1,044 |
1,044 |
+0.00% |
200 |
2018/4/25 |
1,034 |
1,044 |
1,030 |
1,044 |
+0.97% |
600 |
2018/4/24 |
1,030 |
1,035 |
1,019 |
1,034 |
+0.00% |
2,700 |
2018/4/23 |
1,028 |
1,035 |
1,018 |
1,034 |
+1.57% |
1,900 |
2018/4/20 |
1,028 |
1,029 |
1,016 |
1,018 |
-1.07% |
1,000 |
2018/4/19 |
1,027 |
1,029 |
1,027 |
1,029 |
+0.19% |
400 |
2018/4/18 |
1,039 |
1,039 |
1,025 |
1,027 |
-1.15% |
1,500 |
2018/4/17 |
1,045 |
1,045 |
1,039 |
1,039 |
-0.57% |
1,900 |
2018/4/16 |
1,045 |
1,046 |
1,045 |
1,045 |
+0.00% |
700 |
2018/4/13 |
1,045 |
1,047 |
1,045 |
1,045 |
+0.48% |
2,100 |
2018/4/12 |
1,041 |
1,041 |
1,040 |
1,040 |
+0.00% |
200 |
2018/4/11 |
1,044 |
1,044 |
1,040 |
1,040 |
-0.48% |
400 |
2018/4/10 |
1,045 |
1,045 |
1,045 |
1,045 |
+0.00% |
1,100 |
2018/4/9 |
1,040 |
1,045 |
1,040 |
1,045 |
+0.58% |
1,700 |
2018/4/6 |
1,039 |
1,039 |
1,039 |
1,039 |
+0.19% |
100 |
2018/4/5 |
1,030 |
1,038 |
1,030 |
1,037 |
+0.58% |
2,100 |
2018/4/4 |
1,030 |
1,033 |
1,030 |
1,031 |
+0.49% |
1,500 |
2018/4/3 |
1,025 |
1,026 |
1,025 |
1,026 |
+0.10% |
300 |
2018/4/2 |
1,030 |
1,030 |
1,025 |
1,025 |
+0.00% |
400 |
2018/3/30 |
1,026 |
1,029 |
1,025 |
1,025 |
+0.00% |
1,600 |
2018/3/29 |
1,025 |
1,026 |
1,025 |
1,025 |
+0.00% |
3,800 |
2018/3/28 |
1,025 |
1,027 |
1,025 |
1,025 |
-2.38% |
8,600 |
|