日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/4/17 |
6,680 |
6,690 |
6,680 |
6,690 |
+0.00% |
7,500 |
2019/4/16 |
6,680 |
6,690 |
6,680 |
6,690 |
+0.15% |
1,400 |
2019/4/15 |
6,680 |
6,680 |
6,680 |
6,680 |
+0.00% |
2,000 |
2019/4/12 |
6,700 |
6,700 |
6,680 |
6,680 |
-0.30% |
15,000 |
2019/4/11 |
6,690 |
6,700 |
6,680 |
6,700 |
+0.30% |
12,800 |
2019/4/10 |
6,680 |
6,700 |
6,680 |
6,680 |
-0.30% |
3,400 |
2019/4/9 |
6,680 |
6,700 |
6,680 |
6,700 |
+0.30% |
2,600 |
2019/4/8 |
6,690 |
6,690 |
6,680 |
6,680 |
-0.30% |
2,100 |
2019/4/5 |
6,690 |
6,700 |
6,680 |
6,700 |
+0.30% |
9,600 |
2019/4/4 |
6,680 |
6,690 |
6,670 |
6,680 |
+0.00% |
1,500 |
2019/4/3 |
6,680 |
6,690 |
6,670 |
6,680 |
-0.15% |
1,500 |
2019/4/2 |
6,670 |
6,690 |
6,670 |
6,690 |
+0.30% |
5,500 |
2019/4/1 |
6,670 |
6,690 |
6,670 |
6,670 |
+0.00% |
21,600 |
2019/3/29 |
6,670 |
6,680 |
6,670 |
6,670 |
+0.00% |
12,400 |
2019/3/28 |
6,670 |
6,690 |
6,670 |
6,670 |
-0.30% |
22,200 |
2019/3/27 |
6,690 |
6,690 |
6,680 |
6,690 |
+0.00% |
1,400 |
2019/3/26 |
6,680 |
6,690 |
6,670 |
6,690 |
+0.30% |
4,600 |
2019/3/25 |
6,700 |
6,700 |
6,670 |
6,670 |
-0.15% |
21,200 |
2019/3/22 |
6,700 |
6,700 |
6,680 |
6,680 |
-0.89% |
4,300 |
2019/3/20 |
6,670 |
6,820 |
6,670 |
6,740 |
+0.90% |
15,800 |
2019/3/19 |
6,680 |
6,680 |
6,670 |
6,680 |
+0.15% |
8,900 |
2019/3/18 |
6,670 |
6,690 |
6,660 |
6,670 |
+0.15% |
20,000 |
2019/3/15 |
6,660 |
6,680 |
6,660 |
6,660 |
+0.00% |
4,700 |
2019/3/14 |
6,680 |
6,680 |
6,660 |
6,660 |
-0.30% |
12,100 |
2019/3/13 |
6,680 |
6,680 |
6,680 |
6,680 |
+0.00% |
17,200 |
2019/3/12 |
6,700 |
6,720 |
6,680 |
6,680 |
-0.15% |
53,200 |
2019/3/11 |
6,690 |
6,700 |
6,690 |
6,690 |
+0.00% |
9,300 |
2019/3/8 |
6,700 |
6,700 |
6,690 |
6,690 |
+0.00% |
22,200 |
2019/3/7 |
6,690 |
6,700 |
6,690 |
6,690 |
+0.15% |
10,000 |
2019/3/6 |
6,690 |
6,700 |
6,680 |
6,680 |
+0.00% |
41,300 |
2019/3/5 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
39,800 |
2019/3/4 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
3,100 |
2019/3/1 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
23,800 |
2019/2/28 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
6,400 |
2019/2/27 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
35,200 |
2019/2/26 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
12,500 |
2019/2/25 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
18,000 |
2019/2/22 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
9,900 |
2019/2/21 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
17,700 |
2019/2/20 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
43,500 |
2019/2/19 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
92,600 |
2019/2/18 |
6,690 |
6,690 |
6,680 |
6,680 |
-0.15% |
25,700 |
2019/2/15 |
6,690 |
6,690 |
6,680 |
6,690 |
+0.15% |
105,300 |
2019/2/14 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
37,200 |
2019/2/13 |
6,690 |
6,690 |
6,680 |
6,680 |
+0.00% |
109,700 |
2019/2/12 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
104,300 |
2019/2/8 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
115,100 |
2019/2/7 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
92,300 |
2019/2/6 |
6,680 |
6,690 |
6,680 |
6,680 |
+0.00% |
115,500 |
2019/2/5 |
6,690 |
6,700 |
6,680 |
6,680 |
+0.30% |
372,700 |
2019/2/4 |
6,660 |
6,660 |
6,660 |
6,660 |
+17.67% |
12,200 |
2019/2/1 |
5,660 |
5,660 |
5,660 |
5,660 |
+14.11% |
1,400 |
2019/1/31 |
4,715 |
4,960 |
4,715 |
4,960 |
+6.32% |
32,500 |
2019/1/30 |
4,865 |
4,865 |
4,660 |
4,665 |
-4.21% |
25,000 |
2019/1/29 |
4,795 |
4,875 |
4,720 |
4,870 |
+1.46% |
14,000 |
2019/1/28 |
4,925 |
4,940 |
4,765 |
4,800 |
-2.14% |
21,000 |
2019/1/25 |
4,710 |
4,935 |
4,690 |
4,905 |
+3.48% |
34,200 |
2019/1/24 |
4,710 |
4,765 |
4,680 |
4,740 |
+0.64% |
19,700 |
2019/1/23 |
4,655 |
4,765 |
4,655 |
4,710 |
+0.64% |
21,200 |
2019/1/22 |
4,710 |
4,750 |
4,585 |
4,680 |
-0.32% |
16,400 |
2019/1/21 |
4,795 |
4,825 |
4,640 |
4,695 |
-1.98% |
24,900 |
2019/1/18 |
4,820 |
4,820 |
4,665 |
4,790 |
+0.00% |
24,800 |
2019/1/17 |
4,710 |
4,860 |
4,665 |
4,790 |
+1.70% |
26,900 |
2019/1/16 |
4,505 |
4,725 |
4,480 |
4,710 |
+5.49% |
30,700 |
2019/1/15 |
4,350 |
4,520 |
4,330 |
4,465 |
+3.00% |
14,200 |
2019/1/11 |
4,335 |
4,460 |
4,295 |
4,335 |
+0.23% |
13,500 |
2019/1/10 |
4,475 |
4,490 |
4,300 |
4,325 |
-3.46% |
9,600 |
2019/1/9 |
4,515 |
4,590 |
4,455 |
4,480 |
-0.33% |
12,700 |
2019/1/8 |
4,625 |
4,650 |
4,445 |
4,495 |
-1.75% |
22,100 |
2019/1/7 |
4,550 |
4,585 |
4,390 |
4,575 |
+4.10% |
20,700 |
2019/1/4 |
4,595 |
4,595 |
4,300 |
4,395 |
-5.18% |
33,600 |
2018/12/28 |
4,755 |
4,795 |
4,595 |
4,635 |
-3.64% |
15,800 |
2018/12/27 |
4,765 |
4,845 |
4,725 |
4,810 |
+6.53% |
22,900 |
2018/12/26 |
4,530 |
4,605 |
4,445 |
4,515 |
-0.33% |
29,100 |
2018/12/25 |
4,565 |
4,655 |
4,485 |
4,530 |
-5.43% |
48,400 |
2018/12/21 |
4,730 |
4,815 |
4,635 |
4,790 |
+1.05% |
27,900 |
2018/12/20 |
4,800 |
4,895 |
4,665 |
4,740 |
-2.47% |
35,900 |
2018/12/19 |
4,860 |
4,985 |
4,820 |
4,860 |
+0.83% |
14,900 |
2018/12/18 |
4,970 |
4,970 |
4,685 |
4,820 |
-5.68% |
41,600 |
2018/12/17 |
5,050 |
5,150 |
4,990 |
5,110 |
+0.20% |
20,400 |
2018/12/14 |
5,260 |
5,260 |
5,080 |
5,100 |
-3.77% |
31,100 |
2018/12/13 |
5,340 |
5,350 |
5,170 |
5,300 |
-0.19% |
12,400 |
2018/12/12 |
5,270 |
5,390 |
5,160 |
5,310 |
+2.71% |
18,600 |
2018/12/11 |
5,260 |
5,410 |
5,150 |
5,170 |
-2.08% |
36,700 |
2018/12/10 |
5,430 |
5,430 |
5,250 |
5,280 |
-2.94% |
17,100 |
2018/12/7 |
5,390 |
5,480 |
5,320 |
5,440 |
+1.87% |
19,700 |
2018/12/6 |
5,390 |
5,390 |
5,230 |
5,340 |
-1.66% |
19,100 |
2018/12/5 |
5,410 |
5,510 |
5,310 |
5,430 |
-1.09% |
13,700 |
2018/12/4 |
5,610 |
5,670 |
5,480 |
5,490 |
-2.14% |
11,700 |
2018/12/3 |
5,550 |
5,660 |
5,470 |
5,610 |
+1.45% |
19,800 |
2018/11/30 |
5,610 |
5,620 |
5,460 |
5,530 |
-1.78% |
13,600 |
2018/11/29 |
5,700 |
5,870 |
5,610 |
5,630 |
+0.72% |
25,600 |
2018/11/28 |
5,370 |
5,670 |
5,370 |
5,590 |
+3.71% |
25,200 |
2018/11/27 |
5,490 |
5,490 |
5,300 |
5,390 |
-0.74% |
20,100 |
2018/11/26 |
5,530 |
5,540 |
5,360 |
5,430 |
-2.34% |
24,400 |
2018/11/22 |
5,530 |
5,620 |
5,470 |
5,560 |
+1.46% |
20,000 |
2018/11/21 |
5,560 |
5,670 |
5,460 |
5,480 |
-3.01% |
31,500 |
2018/11/20 |
5,710 |
5,760 |
5,610 |
5,650 |
-2.75% |
23,300 |
2018/11/19 |
5,570 |
5,890 |
5,570 |
5,810 |
+3.94% |
35,000 |
2018/11/16 |
5,680 |
5,760 |
5,580 |
5,590 |
-1.41% |
13,500 |
2018/11/15 |
5,580 |
5,880 |
5,570 |
5,670 |
-0.18% |
27,700 |
2018/11/14 |
5,830 |
5,900 |
5,670 |
5,680 |
-3.57% |
41,000 |
2018/11/13 |
5,860 |
6,050 |
5,860 |
5,890 |
-2.16% |
35,400 |
2018/11/12 |
6,090 |
6,150 |
5,980 |
6,020 |
-2.11% |
22,800 |
2018/11/9 |
6,160 |
6,200 |
6,060 |
6,150 |
-0.16% |
22,500 |
2018/11/8 |
6,160 |
6,250 |
6,060 |
6,160 |
+0.16% |
45,600 |
2018/11/7 |
6,050 |
6,320 |
6,050 |
6,150 |
+1.15% |
36,500 |
2018/11/6 |
6,070 |
6,170 |
6,030 |
6,080 |
-0.33% |
30,500 |
2018/11/5 |
6,220 |
6,360 |
6,100 |
6,100 |
-2.87% |
41,100 |
2018/11/2 |
6,310 |
6,340 |
6,080 |
6,280 |
-0.48% |
44,400 |
2018/11/1 |
6,250 |
6,360 |
6,110 |
6,310 |
+1.77% |
61,600 |
2018/10/31 |
6,020 |
6,320 |
5,940 |
6,200 |
+4.03% |
106,700 |
2018/10/30 |
5,510 |
6,010 |
5,510 |
5,960 |
+6.05% |
138,400 |
2018/10/29 |
5,690 |
5,740 |
5,330 |
5,620 |
-1.23% |
114,300 |
2018/10/26 |
5,470 |
5,750 |
5,340 |
5,690 |
+6.75% |
207,000 |
2018/10/25 |
4,865 |
5,330 |
4,865 |
5,330 |
+15.12% |
177,500 |
2018/10/24 |
4,615 |
4,690 |
4,600 |
4,630 |
+1.87% |
37,100 |
2018/10/23 |
4,630 |
4,720 |
4,515 |
4,545 |
-2.47% |
27,700 |
2018/10/22 |
4,700 |
4,720 |
4,605 |
4,660 |
-0.21% |
20,800 |
2018/10/19 |
4,720 |
4,720 |
4,555 |
4,670 |
-1.27% |
13,600 |
2018/10/18 |
4,735 |
4,840 |
4,715 |
4,730 |
-0.11% |
18,600 |
2018/10/17 |
4,800 |
4,805 |
4,680 |
4,735 |
+1.50% |
17,400 |
2018/10/16 |
4,610 |
4,745 |
4,520 |
4,665 |
+1.19% |
18,000 |
|