日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/11/7 |
990 |
991 |
990 |
991 |
+0.00% |
5,700 |
2019/11/6 |
990 |
991 |
990 |
991 |
+0.00% |
3,300 |
2019/11/5 |
991 |
991 |
990 |
991 |
+0.00% |
4,200 |
2019/11/1 |
991 |
991 |
991 |
991 |
+0.00% |
4,900 |
2019/10/31 |
990 |
991 |
990 |
991 |
-0.10% |
11,800 |
2019/10/30 |
991 |
992 |
991 |
992 |
+0.10% |
1,500 |
2019/10/29 |
992 |
992 |
991 |
991 |
-0.10% |
11,000 |
2019/10/28 |
991 |
992 |
991 |
992 |
+0.00% |
5,200 |
2019/10/25 |
991 |
992 |
991 |
992 |
+0.10% |
40,000 |
2019/10/24 |
991 |
991 |
991 |
991 |
+0.00% |
20,700 |
2019/10/23 |
991 |
992 |
991 |
991 |
+0.00% |
6,900 |
2019/10/21 |
991 |
992 |
991 |
991 |
+0.00% |
3,500 |
2019/10/18 |
991 |
991 |
991 |
991 |
+0.00% |
200 |
2019/10/17 |
991 |
992 |
991 |
991 |
+0.00% |
2,800 |
2019/10/16 |
992 |
992 |
991 |
991 |
+0.00% |
2,400 |
2019/10/15 |
992 |
992 |
991 |
991 |
+0.00% |
300 |
2019/10/11 |
991 |
993 |
991 |
991 |
+0.00% |
21,500 |
2019/10/10 |
991 |
991 |
991 |
991 |
+0.00% |
5,600 |
2019/10/9 |
991 |
991 |
991 |
991 |
-0.10% |
3,900 |
2019/10/8 |
992 |
992 |
992 |
992 |
+0.00% |
19,100 |
2019/10/7 |
992 |
992 |
992 |
992 |
+0.00% |
16,100 |
2019/10/4 |
992 |
992 |
992 |
992 |
+0.00% |
55,500 |
2019/10/3 |
992 |
993 |
992 |
992 |
+0.00% |
18,800 |
2019/10/2 |
992 |
993 |
992 |
992 |
+0.00% |
14,500 |
2019/10/1 |
992 |
992 |
992 |
992 |
+0.00% |
12,700 |
2019/9/30 |
992 |
992 |
992 |
992 |
+0.00% |
10,900 |
2019/9/27 |
993 |
993 |
992 |
992 |
-0.70% |
17,100 |
2019/9/26 |
998 |
999 |
998 |
999 |
+0.10% |
22,700 |
2019/9/25 |
998 |
998 |
998 |
998 |
+0.00% |
12,700 |
2019/9/24 |
997 |
998 |
997 |
998 |
+0.10% |
26,000 |
2019/9/20 |
998 |
998 |
997 |
997 |
+0.00% |
67,700 |
2019/9/19 |
998 |
998 |
997 |
997 |
+0.00% |
74,400 |
2019/9/18 |
998 |
998 |
997 |
997 |
+0.00% |
42,000 |
2019/9/17 |
997 |
998 |
997 |
997 |
+0.00% |
104,600 |
2019/9/13 |
997 |
997 |
997 |
997 |
+0.00% |
20,600 |
2019/9/12 |
997 |
997 |
997 |
997 |
+0.00% |
104,400 |
2019/9/11 |
997 |
998 |
997 |
997 |
+0.00% |
48,200 |
2019/9/10 |
997 |
998 |
997 |
997 |
+0.00% |
33,200 |
2019/9/9 |
997 |
998 |
997 |
997 |
+0.00% |
60,600 |
2019/9/6 |
998 |
998 |
997 |
997 |
+0.00% |
127,400 |
2019/9/5 |
997 |
998 |
997 |
997 |
+0.00% |
103,600 |
2019/9/4 |
997 |
998 |
997 |
997 |
+0.00% |
191,300 |
2019/9/3 |
997 |
998 |
997 |
997 |
-0.10% |
134,000 |
2019/9/2 |
994 |
998 |
994 |
998 |
+15.11% |
1,320,900 |
2019/8/30 |
867 |
867 |
867 |
867 |
+20.92% |
6,300 |
2019/8/29 |
717 |
717 |
717 |
717 |
+16.21% |
2,600 |
2019/8/28 |
617 |
617 |
617 |
617 |
+19.34% |
3,400 |
2019/8/27 |
512 |
517 |
509 |
517 |
+1.17% |
1,700 |
2019/8/26 |
507 |
511 |
502 |
511 |
-0.58% |
2,100 |
2019/8/23 |
516 |
516 |
512 |
514 |
-0.39% |
1,800 |
2019/8/22 |
514 |
516 |
511 |
516 |
+0.39% |
1,100 |
2019/8/21 |
514 |
514 |
510 |
514 |
+0.00% |
2,900 |
2019/8/20 |
514 |
514 |
509 |
514 |
+0.19% |
1,100 |
2019/8/19 |
510 |
513 |
510 |
513 |
+0.00% |
400 |
2019/8/16 |
513 |
513 |
508 |
513 |
-0.39% |
1,300 |
2019/8/15 |
503 |
515 |
503 |
515 |
+0.00% |
2,900 |
2019/8/14 |
519 |
522 |
512 |
515 |
+0.59% |
2,200 |
2019/8/13 |
514 |
514 |
509 |
512 |
-0.58% |
2,300 |
2019/8/9 |
521 |
525 |
514 |
515 |
+0.00% |
8,700 |
2019/8/8 |
510 |
515 |
510 |
515 |
+0.59% |
2,500 |
2019/8/7 |
508 |
516 |
508 |
512 |
+0.20% |
3,300 |
2019/8/6 |
491 |
511 |
480 |
511 |
+3.86% |
18,800 |
2019/8/5 |
501 |
501 |
490 |
492 |
-1.80% |
10,200 |
2019/8/2 |
511 |
513 |
500 |
501 |
-2.34% |
19,500 |
2019/8/1 |
516 |
524 |
513 |
513 |
-0.58% |
9,500 |
2019/7/31 |
510 |
521 |
505 |
516 |
-7.53% |
64,300 |
2019/7/30 |
557 |
566 |
550 |
558 |
-0.36% |
25,400 |
2019/7/29 |
558 |
560 |
554 |
560 |
+0.90% |
9,400 |
2019/7/26 |
556 |
556 |
550 |
555 |
-0.18% |
7,100 |
2019/7/25 |
559 |
559 |
554 |
556 |
-0.54% |
2,200 |
2019/7/24 |
560 |
560 |
554 |
559 |
-0.18% |
4,100 |
2019/7/23 |
555 |
561 |
550 |
560 |
+0.90% |
12,000 |
2019/7/22 |
551 |
557 |
550 |
555 |
+0.00% |
12,000 |
2019/7/19 |
540 |
555 |
540 |
555 |
+2.97% |
17,500 |
2019/7/18 |
549 |
549 |
539 |
539 |
-2.00% |
9,600 |
2019/7/17 |
552 |
552 |
547 |
550 |
+0.55% |
5,400 |
2019/7/16 |
549 |
549 |
540 |
547 |
-0.55% |
8,500 |
2019/7/12 |
550 |
550 |
539 |
550 |
+1.29% |
30,100 |
2019/7/11 |
536 |
543 |
536 |
543 |
+1.31% |
4,700 |
2019/7/10 |
540 |
540 |
536 |
536 |
+0.00% |
2,900 |
2019/7/9 |
536 |
540 |
530 |
536 |
-0.19% |
12,600 |
2019/7/8 |
540 |
540 |
535 |
537 |
-0.56% |
6,300 |
2019/7/5 |
540 |
541 |
537 |
540 |
+0.00% |
4,100 |
2019/7/4 |
539 |
540 |
536 |
540 |
+0.75% |
10,400 |
2019/7/3 |
532 |
536 |
532 |
536 |
+0.75% |
4,700 |
2019/7/2 |
531 |
533 |
527 |
532 |
+0.95% |
7,200 |
2019/7/1 |
528 |
529 |
523 |
527 |
+1.15% |
5,100 |
2019/6/28 |
522 |
525 |
520 |
521 |
-0.38% |
16,300 |
2019/6/27 |
521 |
525 |
517 |
523 |
+0.38% |
15,900 |
2019/6/26 |
521 |
524 |
518 |
521 |
-0.19% |
12,300 |
2019/6/25 |
518 |
522 |
516 |
522 |
+1.16% |
9,500 |
2019/6/24 |
514 |
519 |
513 |
516 |
+0.19% |
25,200 |
2019/6/21 |
516 |
519 |
515 |
515 |
+0.00% |
4,900 |
2019/6/20 |
515 |
517 |
511 |
515 |
+0.39% |
13,000 |
2019/6/19 |
520 |
521 |
511 |
513 |
-0.97% |
16,200 |
2019/6/18 |
523 |
523 |
515 |
518 |
+0.00% |
13,500 |
2019/6/17 |
513 |
521 |
512 |
518 |
+0.39% |
18,200 |
2019/6/14 |
521 |
526 |
516 |
516 |
-0.77% |
4,500 |
2019/6/13 |
521 |
522 |
518 |
520 |
+0.00% |
9,700 |
2019/6/12 |
528 |
528 |
512 |
520 |
-1.14% |
16,600 |
2019/6/11 |
526 |
528 |
523 |
526 |
+0.77% |
10,300 |
2019/6/10 |
528 |
528 |
521 |
522 |
+0.00% |
4,600 |
2019/6/7 |
523 |
527 |
517 |
522 |
-0.19% |
16,400 |
2019/6/6 |
511 |
524 |
511 |
523 |
+1.95% |
21,700 |
2019/6/5 |
514 |
515 |
503 |
513 |
+1.58% |
17,800 |
2019/6/4 |
503 |
506 |
500 |
505 |
+0.40% |
7,400 |
2019/6/3 |
503 |
509 |
499 |
503 |
-0.59% |
14,100 |
2019/5/31 |
505 |
509 |
503 |
506 |
+0.00% |
7,800 |
2019/5/30 |
503 |
511 |
494 |
506 |
+0.60% |
40,300 |
2019/5/29 |
505 |
509 |
502 |
503 |
-0.79% |
13,600 |
2019/5/28 |
508 |
511 |
505 |
507 |
+0.60% |
7,500 |
2019/5/27 |
505 |
506 |
500 |
504 |
+0.20% |
14,400 |
2019/5/24 |
502 |
508 |
501 |
503 |
-0.98% |
28,400 |
2019/5/23 |
518 |
519 |
507 |
508 |
-1.74% |
41,700 |
2019/5/22 |
518 |
522 |
517 |
517 |
+0.98% |
8,100 |
2019/5/21 |
514 |
515 |
511 |
512 |
-0.78% |
7,200 |
2019/5/20 |
521 |
521 |
513 |
516 |
-0.58% |
16,200 |
2019/5/17 |
520 |
520 |
515 |
519 |
+0.39% |
9,300 |
2019/5/16 |
524 |
524 |
516 |
517 |
-0.19% |
14,600 |
2019/5/15 |
521 |
521 |
508 |
518 |
-0.19% |
14,800 |
2019/5/14 |
510 |
519 |
505 |
519 |
+0.00% |
27,200 |
2019/5/13 |
533 |
533 |
515 |
519 |
-2.63% |
33,600 |
2019/5/10 |
561 |
562 |
530 |
533 |
-1.48% |
125,000 |
|