日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/8/28 |
767 |
785 |
765 |
765 |
-0.91% |
201,700 |
2018/8/27 |
770 |
775 |
761 |
772 |
+0.39% |
64,800 |
2018/8/24 |
776 |
776 |
764 |
769 |
-0.39% |
38,800 |
2018/8/23 |
777 |
780 |
771 |
772 |
-1.78% |
83,100 |
2018/8/22 |
774 |
789 |
772 |
786 |
+1.55% |
133,000 |
2018/8/21 |
773 |
779 |
767 |
774 |
+0.00% |
79,500 |
2018/8/20 |
775 |
779 |
768 |
774 |
+0.00% |
128,400 |
2018/8/17 |
774 |
780 |
766 |
774 |
+0.91% |
64,100 |
2018/8/16 |
753 |
770 |
750 |
767 |
+0.13% |
107,400 |
2018/8/15 |
770 |
777 |
757 |
766 |
-1.54% |
69,900 |
2018/8/14 |
768 |
779 |
762 |
778 |
+2.64% |
79,800 |
2018/8/13 |
775 |
776 |
756 |
758 |
-3.81% |
168,200 |
2018/8/10 |
784 |
801 |
784 |
788 |
-1.01% |
76,000 |
2018/8/9 |
801 |
802 |
788 |
796 |
-0.62% |
79,300 |
2018/8/8 |
803 |
809 |
795 |
801 |
-1.11% |
107,400 |
2018/8/7 |
813 |
824 |
805 |
810 |
+0.62% |
151,900 |
2018/8/6 |
798 |
808 |
797 |
805 |
+0.12% |
53,100 |
2018/8/3 |
801 |
808 |
796 |
804 |
-0.12% |
88,400 |
2018/8/2 |
818 |
820 |
801 |
805 |
-1.47% |
148,500 |
2018/8/1 |
793 |
817 |
793 |
817 |
+3.03% |
174,600 |
2018/7/31 |
785 |
797 |
781 |
793 |
-0.88% |
168,400 |
2018/7/30 |
795 |
810 |
792 |
800 |
+1.01% |
279,700 |
2018/7/27 |
800 |
800 |
779 |
792 |
+0.76% |
332,100 |
2018/7/26 |
783 |
797 |
783 |
786 |
-0.13% |
144,900 |
2018/7/25 |
788 |
789 |
777 |
787 |
+0.77% |
77,100 |
2018/7/24 |
777 |
784 |
774 |
781 |
+1.03% |
152,500 |
2018/7/23 |
767 |
775 |
764 |
773 |
-0.26% |
96,900 |
2018/7/20 |
775 |
782 |
765 |
775 |
-0.39% |
101,800 |
2018/7/19 |
778 |
789 |
777 |
778 |
+0.00% |
129,700 |
2018/7/18 |
789 |
789 |
775 |
778 |
+0.52% |
89,300 |
2018/7/17 |
774 |
780 |
765 |
774 |
+1.57% |
126,200 |
2018/7/13 |
751 |
767 |
750 |
762 |
+1.46% |
141,800 |
2018/7/12 |
746 |
760 |
746 |
751 |
-0.27% |
169,400 |
2018/7/11 |
779 |
779 |
745 |
753 |
-3.34% |
185,200 |
2018/7/10 |
771 |
787 |
771 |
779 |
+1.04% |
116,500 |
2018/7/9 |
771 |
777 |
760 |
771 |
+1.98% |
135,200 |
2018/7/6 |
735 |
759 |
735 |
756 |
+3.56% |
145,800 |
2018/7/5 |
740 |
746 |
727 |
730 |
-1.35% |
213,100 |
2018/7/4 |
732 |
745 |
729 |
740 |
-0.27% |
178,000 |
2018/7/3 |
757 |
760 |
735 |
742 |
-1.33% |
142,300 |
2018/7/2 |
769 |
779 |
752 |
752 |
-2.21% |
190,500 |
2018/6/29 |
767 |
776 |
760 |
769 |
+0.79% |
237,000 |
2018/6/28 |
745 |
769 |
745 |
763 |
+1.33% |
357,600 |
2018/6/27 |
760 |
761 |
743 |
753 |
-1.83% |
214,600 |
2018/6/26 |
746 |
772 |
743 |
767 |
+2.27% |
213,300 |
2018/6/25 |
760 |
771 |
748 |
750 |
-0.53% |
368,200 |
2018/6/22 |
750 |
758 |
744 |
754 |
-1.57% |
428,700 |
2018/6/21 |
767 |
772 |
758 |
766 |
-0.39% |
284,700 |
2018/6/20 |
763 |
769 |
746 |
769 |
+0.92% |
443,200 |
2018/6/19 |
773 |
784 |
758 |
762 |
-3.30% |
503,200 |
2018/6/18 |
801 |
801 |
777 |
788 |
-1.87% |
317,300 |
2018/6/15 |
817 |
824 |
800 |
803 |
-1.71% |
395,800 |
2018/6/14 |
829 |
832 |
817 |
817 |
-1.92% |
221,100 |
2018/6/13 |
822 |
836 |
818 |
833 |
+0.24% |
338,500 |
2018/6/12 |
851 |
851 |
826 |
831 |
-1.89% |
481,300 |
2018/6/11 |
842 |
850 |
837 |
847 |
-0.24% |
430,800 |
2018/6/8 |
847 |
861 |
844 |
849 |
-0.82% |
358,800 |
2018/6/7 |
861 |
863 |
847 |
856 |
-0.81% |
330,800 |
2018/6/6 |
863 |
869 |
851 |
863 |
+0.00% |
240,700 |
2018/6/5 |
867 |
873 |
853 |
863 |
+0.47% |
333,300 |
2018/6/4 |
849 |
863 |
843 |
859 |
+1.54% |
199,200 |
2018/6/1 |
851 |
852 |
841 |
846 |
-0.47% |
225,000 |
2018/5/31 |
862 |
866 |
847 |
850 |
-0.23% |
164,100 |
2018/5/30 |
876 |
880 |
849 |
852 |
-3.95% |
165,300 |
2018/5/29 |
894 |
900 |
876 |
887 |
-1.44% |
172,500 |
2018/5/28 |
916 |
918 |
897 |
900 |
-0.11% |
224,300 |
2018/5/25 |
899 |
905 |
894 |
901 |
-0.55% |
216,900 |
2018/5/24 |
914 |
922 |
901 |
906 |
-2.48% |
275,200 |
2018/5/23 |
936 |
947 |
926 |
929 |
-2.31% |
384,100 |
2018/5/22 |
958 |
968 |
945 |
951 |
-0.63% |
246,600 |
2018/5/21 |
950 |
961 |
945 |
957 |
+0.95% |
317,600 |
2018/5/18 |
941 |
952 |
934 |
948 |
+0.64% |
462,900 |
2018/5/17 |
938 |
947 |
935 |
942 |
-0.53% |
314,700 |
2018/5/16 |
945 |
952 |
933 |
947 |
-0.42% |
447,600 |
2018/5/15 |
951 |
963 |
945 |
951 |
+0.00% |
395,300 |
2018/5/14 |
962 |
962 |
944 |
951 |
-1.14% |
441,300 |
2018/5/11 |
935 |
970 |
935 |
962 |
+1.26% |
536,900 |
2018/5/10 |
920 |
965 |
916 |
950 |
+5.09% |
1,302,000 |
2018/5/9 |
889 |
911 |
877 |
904 |
+2.15% |
265,800 |
2018/5/8 |
873 |
902 |
873 |
885 |
+0.68% |
232,500 |
2018/5/7 |
887 |
899 |
872 |
879 |
-0.79% |
156,000 |
2018/5/2 |
899 |
913 |
882 |
886 |
-2.64% |
280,800 |
2018/5/1 |
938 |
945 |
907 |
910 |
-2.99% |
371,500 |
2018/4/27 |
921 |
963 |
921 |
938 |
+1.85% |
581,800 |
2018/4/26 |
933 |
964 |
917 |
921 |
-2.33% |
1,308,800 |
2018/4/25 |
865 |
952 |
849 |
943 |
+15.00% |
2,032,600 |
2018/4/24 |
810 |
824 |
804 |
820 |
+3.02% |
308,000 |
2018/4/23 |
789 |
799 |
781 |
796 |
+1.40% |
137,400 |
2018/4/20 |
780 |
787 |
764 |
785 |
+0.38% |
119,700 |
2018/4/19 |
770 |
787 |
752 |
782 |
+1.69% |
234,200 |
2018/4/18 |
723 |
772 |
719 |
769 |
+6.51% |
389,600 |
2018/4/17 |
751 |
752 |
718 |
722 |
-3.60% |
198,000 |
2018/4/16 |
744 |
755 |
738 |
749 |
+0.13% |
118,600 |
2018/4/13 |
723 |
751 |
723 |
748 |
+2.33% |
156,300 |
2018/4/12 |
732 |
739 |
728 |
731 |
-1.22% |
100,000 |
2018/4/11 |
738 |
753 |
734 |
740 |
+0.82% |
167,400 |
2018/4/10 |
729 |
735 |
711 |
734 |
+0.41% |
289,100 |
2018/4/9 |
730 |
733 |
715 |
731 |
-1.22% |
240,100 |
2018/4/6 |
766 |
768 |
732 |
740 |
-3.27% |
304,600 |
2018/4/5 |
781 |
783 |
759 |
765 |
-2.67% |
329,900 |
2018/4/4 |
790 |
790 |
763 |
786 |
+0.13% |
229,600 |
2018/4/3 |
793 |
794 |
781 |
785 |
-2.97% |
241,000 |
2018/4/2 |
788 |
846 |
787 |
809 |
+3.45% |
465,800 |
2018/3/30 |
785 |
793 |
772 |
782 |
-0.38% |
357,700 |
2018/3/29 |
800 |
800 |
779 |
785 |
-1.13% |
266,900 |
2018/3/28 |
815 |
815 |
785 |
794 |
-5.14% |
253,100 |
2018/3/27 |
824 |
846 |
804 |
837 |
+3.21% |
277,600 |
2018/3/26 |
800 |
811 |
786 |
811 |
-1.46% |
109,400 |
2018/3/23 |
832 |
849 |
820 |
823 |
-5.62% |
149,100 |
2018/3/22 |
880 |
886 |
865 |
872 |
-0.11% |
122,600 |
2018/3/20 |
854 |
879 |
839 |
873 |
+1.28% |
94,900 |
2018/3/19 |
857 |
871 |
846 |
862 |
-0.46% |
82,600 |
2018/3/16 |
888 |
888 |
861 |
866 |
-2.48% |
114,300 |
2018/3/15 |
882 |
892 |
862 |
888 |
+1.02% |
80,100 |
2018/3/14 |
899 |
899 |
873 |
879 |
-2.22% |
100,600 |
2018/3/13 |
880 |
902 |
872 |
899 |
+1.81% |
112,200 |
2018/3/12 |
889 |
911 |
878 |
883 |
+1.03% |
135,100 |
2018/3/9 |
865 |
887 |
855 |
874 |
+1.86% |
143,100 |
2018/3/8 |
862 |
872 |
850 |
858 |
+1.18% |
110,000 |
2018/3/7 |
854 |
873 |
846 |
848 |
-2.08% |
103,400 |
2018/3/6 |
839 |
892 |
839 |
866 |
+4.46% |
178,300 |
2018/3/5 |
882 |
882 |
827 |
829 |
-4.49% |
153,200 |
2018/3/2 |
854 |
878 |
854 |
868 |
-1.70% |
78,300 |
|