日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/7/29 |
1,435 |
1,444 |
1,402 |
1,402 |
-1.96% |
366,000 |
2019/7/26 |
1,416 |
1,430 |
1,416 |
1,430 |
+0.63% |
40,400 |
2019/7/25 |
1,430 |
1,430 |
1,419 |
1,421 |
-0.91% |
38,800 |
2019/7/24 |
1,430 |
1,440 |
1,425 |
1,434 |
+1.49% |
81,700 |
2019/7/23 |
1,399 |
1,417 |
1,391 |
1,413 |
+1.44% |
31,400 |
2019/7/22 |
1,413 |
1,415 |
1,387 |
1,393 |
-0.92% |
51,800 |
2019/7/19 |
1,377 |
1,408 |
1,373 |
1,406 |
+2.25% |
31,800 |
2019/7/18 |
1,396 |
1,397 |
1,373 |
1,375 |
-2.69% |
98,600 |
2019/7/17 |
1,415 |
1,422 |
1,401 |
1,413 |
-0.28% |
89,700 |
2019/7/16 |
1,429 |
1,429 |
1,410 |
1,417 |
+0.07% |
64,900 |
2019/7/12 |
1,414 |
1,425 |
1,398 |
1,416 |
+0.50% |
161,700 |
2019/7/11 |
1,392 |
1,416 |
1,392 |
1,409 |
+1.22% |
196,000 |
2019/7/10 |
1,366 |
1,395 |
1,361 |
1,392 |
+1.75% |
179,200 |
2019/7/9 |
1,380 |
1,396 |
1,366 |
1,368 |
-0.80% |
163,500 |
2019/7/8 |
1,384 |
1,395 |
1,378 |
1,379 |
-0.79% |
157,000 |
2019/7/5 |
1,382 |
1,403 |
1,382 |
1,390 |
-0.36% |
248,300 |
2019/7/4 |
1,395 |
1,409 |
1,387 |
1,395 |
+0.58% |
252,600 |
2019/7/3 |
1,392 |
1,405 |
1,377 |
1,387 |
+0.73% |
334,400 |
2019/7/2 |
1,347 |
1,385 |
1,347 |
1,377 |
+2.61% |
267,600 |
2019/7/1 |
1,321 |
1,344 |
1,320 |
1,342 |
+3.23% |
217,500 |
2019/6/28 |
1,314 |
1,318 |
1,296 |
1,300 |
-2.26% |
233,400 |
2019/6/27 |
1,302 |
1,334 |
1,302 |
1,330 |
+2.23% |
276,400 |
2019/6/26 |
1,310 |
1,323 |
1,301 |
1,301 |
-1.89% |
237,800 |
2019/6/25 |
1,330 |
1,342 |
1,321 |
1,326 |
-1.34% |
208,700 |
2019/6/24 |
1,351 |
1,368 |
1,341 |
1,344 |
+0.00% |
259,600 |
2019/6/21 |
1,362 |
1,371 |
1,343 |
1,344 |
-2.11% |
234,900 |
2019/6/20 |
1,355 |
1,376 |
1,355 |
1,373 |
+1.93% |
134,000 |
2019/6/19 |
1,337 |
1,365 |
1,336 |
1,347 |
+1.89% |
93,600 |
2019/6/18 |
1,310 |
1,344 |
1,310 |
1,322 |
+1.15% |
134,000 |
2019/6/17 |
1,312 |
1,319 |
1,304 |
1,307 |
-1.43% |
113,600 |
2019/6/14 |
1,326 |
1,346 |
1,320 |
1,326 |
+0.38% |
245,000 |
2019/6/13 |
1,310 |
1,327 |
1,305 |
1,321 |
-0.90% |
222,800 |
2019/6/12 |
1,310 |
1,342 |
1,309 |
1,333 |
+1.21% |
475,100 |
2019/6/11 |
1,312 |
1,331 |
1,309 |
1,317 |
+0.53% |
462,800 |
2019/6/10 |
1,301 |
1,316 |
1,301 |
1,310 |
+1.63% |
227,400 |
2019/6/7 |
1,286 |
1,295 |
1,271 |
1,289 |
+0.08% |
95,100 |
2019/6/6 |
1,299 |
1,315 |
1,286 |
1,288 |
+0.08% |
143,600 |
2019/6/5 |
1,271 |
1,298 |
1,271 |
1,287 |
+2.22% |
221,200 |
2019/6/4 |
1,254 |
1,260 |
1,240 |
1,259 |
+0.40% |
78,100 |
2019/6/3 |
1,250 |
1,262 |
1,243 |
1,254 |
-0.56% |
106,300 |
2019/5/31 |
1,287 |
1,287 |
1,258 |
1,261 |
-2.25% |
82,000 |
2019/5/30 |
1,294 |
1,294 |
1,275 |
1,290 |
-1.38% |
185,200 |
2019/5/29 |
1,314 |
1,323 |
1,300 |
1,308 |
-2.32% |
139,100 |
2019/5/28 |
1,342 |
1,360 |
1,333 |
1,339 |
-0.67% |
130,700 |
2019/5/27 |
1,359 |
1,373 |
1,348 |
1,348 |
-0.81% |
49,400 |
2019/5/24 |
1,361 |
1,364 |
1,344 |
1,359 |
-0.88% |
85,300 |
2019/5/23 |
1,390 |
1,400 |
1,370 |
1,371 |
-1.86% |
180,000 |
2019/5/22 |
1,420 |
1,420 |
1,388 |
1,397 |
-0.57% |
224,700 |
2019/5/21 |
1,403 |
1,420 |
1,402 |
1,405 |
-1.06% |
191,900 |
2019/5/20 |
1,419 |
1,427 |
1,413 |
1,420 |
-0.56% |
152,600 |
2019/5/17 |
1,410 |
1,444 |
1,410 |
1,428 |
+1.71% |
340,100 |
2019/5/16 |
1,420 |
1,437 |
1,399 |
1,404 |
-1.06% |
779,500 |
2019/5/15 |
1,418 |
1,419 |
1,380 |
1,419 |
+26.81% |
764,700 |
2019/5/14 |
1,119 |
1,119 |
1,119 |
1,119 |
+15.48% |
16,200 |
2019/5/13 |
966 |
984 |
966 |
969 |
+1.57% |
60,900 |
2019/5/10 |
948 |
985 |
948 |
954 |
-0.31% |
39,400 |
2019/5/9 |
963 |
963 |
940 |
957 |
-0.62% |
34,200 |
2019/5/8 |
976 |
983 |
956 |
963 |
-1.53% |
28,400 |
2019/5/7 |
975 |
994 |
973 |
978 |
+0.82% |
27,100 |
2019/4/26 |
955 |
978 |
948 |
970 |
-0.82% |
42,200 |
2019/4/25 |
963 |
978 |
963 |
978 |
+1.66% |
10,200 |
2019/4/24 |
970 |
981 |
962 |
962 |
+0.00% |
18,500 |
2019/4/23 |
959 |
972 |
957 |
962 |
+0.31% |
13,500 |
2019/4/22 |
934 |
967 |
933 |
959 |
+3.12% |
29,900 |
2019/4/19 |
940 |
943 |
926 |
930 |
-1.06% |
17,600 |
2019/4/18 |
964 |
964 |
930 |
940 |
-2.49% |
28,600 |
2019/4/17 |
954 |
970 |
953 |
964 |
+1.15% |
17,800 |
2019/4/16 |
962 |
971 |
952 |
953 |
-1.14% |
17,300 |
2019/4/15 |
946 |
970 |
946 |
964 |
+3.54% |
39,800 |
2019/4/12 |
937 |
940 |
929 |
931 |
-0.75% |
12,900 |
2019/4/11 |
936 |
949 |
928 |
938 |
+1.30% |
22,000 |
2019/4/10 |
912 |
933 |
908 |
926 |
-0.11% |
22,100 |
2019/4/9 |
933 |
938 |
922 |
927 |
-1.49% |
20,600 |
2019/4/8 |
955 |
958 |
936 |
941 |
-2.18% |
40,000 |
2019/4/5 |
987 |
987 |
957 |
962 |
-2.04% |
18,000 |
2019/4/4 |
994 |
994 |
980 |
982 |
-1.11% |
14,500 |
2019/4/3 |
993 |
1,004 |
984 |
993 |
+0.30% |
18,000 |
2019/4/2 |
1,020 |
1,020 |
987 |
990 |
-2.56% |
37,900 |
2019/4/1 |
1,043 |
1,054 |
993 |
1,016 |
-0.78% |
75,800 |
2019/3/29 |
1,061 |
1,062 |
1,007 |
1,024 |
-3.03% |
72,200 |
2019/3/28 |
1,070 |
1,075 |
1,049 |
1,056 |
-1.12% |
88,500 |
2019/3/27 |
1,030 |
1,070 |
1,025 |
1,068 |
+5.85% |
136,100 |
2019/3/26 |
987 |
1,009 |
987 |
1,009 |
+2.96% |
82,900 |
2019/3/25 |
982 |
986 |
978 |
980 |
-1.41% |
58,500 |
2019/3/22 |
998 |
1,003 |
986 |
994 |
-0.50% |
40,400 |
2019/3/20 |
996 |
1,000 |
991 |
999 |
+0.91% |
32,600 |
2019/3/19 |
994 |
994 |
987 |
990 |
-0.80% |
21,600 |
2019/3/18 |
995 |
1,009 |
986 |
998 |
+0.91% |
87,900 |
2019/3/15 |
974 |
995 |
974 |
989 |
+1.54% |
54,700 |
2019/3/14 |
973 |
975 |
965 |
974 |
+0.93% |
25,100 |
2019/3/13 |
951 |
978 |
951 |
965 |
+1.15% |
35,700 |
2019/3/12 |
959 |
977 |
951 |
954 |
-1.34% |
69,400 |
2019/3/11 |
967 |
977 |
962 |
967 |
-0.10% |
41,000 |
2019/3/8 |
980 |
986 |
962 |
968 |
-1.73% |
65,600 |
2019/3/7 |
981 |
990 |
970 |
985 |
-0.51% |
66,000 |
2019/3/6 |
987 |
997 |
983 |
990 |
-0.10% |
36,900 |
2019/3/5 |
979 |
997 |
971 |
991 |
+0.20% |
35,700 |
2019/3/4 |
987 |
990 |
985 |
989 |
+0.41% |
26,900 |
2019/3/1 |
990 |
994 |
983 |
985 |
-0.51% |
40,800 |
2019/2/28 |
994 |
996 |
979 |
990 |
+0.10% |
37,900 |
2019/2/27 |
975 |
1,000 |
975 |
989 |
+1.85% |
49,400 |
2019/2/26 |
969 |
975 |
969 |
971 |
+1.04% |
22,700 |
2019/2/25 |
959 |
963 |
957 |
961 |
+0.52% |
17,800 |
2019/2/22 |
950 |
961 |
947 |
956 |
+0.63% |
23,600 |
2019/2/21 |
939 |
954 |
939 |
950 |
+1.17% |
33,600 |
2019/2/20 |
935 |
945 |
935 |
939 |
+0.54% |
37,500 |
2019/2/19 |
945 |
950 |
927 |
934 |
-0.64% |
103,100 |
2019/2/18 |
950 |
957 |
939 |
940 |
+0.00% |
47,400 |
2019/2/15 |
938 |
949 |
929 |
940 |
+0.21% |
117,200 |
2019/2/14 |
925 |
954 |
925 |
938 |
+0.97% |
65,500 |
2019/2/13 |
934 |
947 |
925 |
929 |
-0.11% |
93,800 |
2019/2/12 |
947 |
955 |
922 |
930 |
-3.33% |
123,200 |
2019/2/8 |
955 |
978 |
955 |
962 |
-0.31% |
43,400 |
2019/2/7 |
950 |
974 |
944 |
965 |
+1.26% |
75,300 |
2019/2/6 |
966 |
970 |
953 |
953 |
-1.85% |
46,500 |
2019/2/5 |
965 |
980 |
958 |
971 |
+0.73% |
45,100 |
2019/2/4 |
937 |
975 |
935 |
964 |
+2.77% |
90,400 |
2019/2/1 |
945 |
949 |
938 |
938 |
-1.26% |
25,300 |
2019/1/31 |
943 |
963 |
939 |
950 |
+2.15% |
52,800 |
2019/1/30 |
946 |
952 |
926 |
930 |
-1.17% |
68,500 |
2019/1/29 |
945 |
947 |
935 |
941 |
+0.11% |
54,200 |
2019/1/28 |
954 |
954 |
933 |
940 |
-0.95% |
51,600 |
2019/1/25 |
923 |
958 |
923 |
949 |
+3.26% |
76,300 |
|