日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
286 |
300 |
286 |
291 |
+1.75% |
390,300 |
2018/9/21 |
275 |
288 |
275 |
286 |
+2.51% |
211,500 |
2018/9/20 |
278 |
281 |
276 |
279 |
+0.36% |
186,800 |
2018/9/19 |
278 |
282 |
278 |
278 |
+0.36% |
105,600 |
2018/9/18 |
280 |
281 |
275 |
277 |
-2.12% |
224,000 |
2018/9/14 |
283 |
289 |
281 |
283 |
-1.39% |
170,000 |
2018/9/13 |
280 |
292 |
278 |
287 |
+0.00% |
325,400 |
2018/9/12 |
294 |
295 |
285 |
287 |
-2.38% |
124,200 |
2018/9/11 |
299 |
302 |
290 |
294 |
-2.00% |
208,500 |
2018/9/10 |
312 |
313 |
297 |
300 |
-3.23% |
418,300 |
2018/9/7 |
287 |
317 |
282 |
310 |
+7.64% |
782,100 |
2018/9/6 |
285 |
290 |
280 |
288 |
+2.49% |
265,200 |
2018/9/5 |
284 |
292 |
280 |
281 |
-1.06% |
240,100 |
2018/9/4 |
286 |
291 |
281 |
284 |
-1.73% |
287,400 |
2018/9/3 |
293 |
294 |
287 |
289 |
-2.69% |
133,600 |
2018/8/31 |
292 |
300 |
289 |
297 |
+2.06% |
192,500 |
2018/8/30 |
294 |
295 |
289 |
291 |
-0.34% |
130,500 |
2018/8/29 |
293 |
294 |
287 |
292 |
-0.34% |
111,300 |
2018/8/28 |
288 |
296 |
288 |
293 |
+2.09% |
170,700 |
2018/8/27 |
286 |
296 |
285 |
287 |
+0.00% |
182,100 |
2018/8/24 |
283 |
291 |
283 |
287 |
+0.70% |
81,100 |
2018/8/23 |
283 |
290 |
282 |
285 |
-0.70% |
79,800 |
2018/8/22 |
278 |
290 |
276 |
287 |
+4.36% |
133,300 |
2018/8/21 |
277 |
278 |
272 |
275 |
-1.08% |
150,400 |
2018/8/20 |
282 |
283 |
276 |
278 |
-2.46% |
132,500 |
2018/8/17 |
277 |
286 |
277 |
285 |
+1.42% |
82,600 |
2018/8/16 |
274 |
283 |
271 |
281 |
+1.08% |
143,000 |
2018/8/15 |
279 |
284 |
275 |
278 |
-1.77% |
141,500 |
2018/8/14 |
274 |
284 |
269 |
283 |
+3.28% |
309,000 |
2018/8/13 |
288 |
288 |
274 |
274 |
-6.16% |
457,600 |
2018/8/10 |
291 |
304 |
285 |
292 |
-13.61% |
1,144,500 |
2018/8/9 |
327 |
338 |
327 |
338 |
+1.50% |
173,300 |
2018/8/8 |
330 |
334 |
328 |
333 |
+0.60% |
121,100 |
2018/8/7 |
326 |
333 |
323 |
331 |
+1.53% |
277,300 |
2018/8/6 |
323 |
333 |
319 |
326 |
+0.93% |
315,900 |
2018/8/3 |
323 |
326 |
320 |
323 |
+0.31% |
52,300 |
2018/8/2 |
324 |
327 |
321 |
322 |
-0.62% |
90,100 |
2018/8/1 |
326 |
328 |
322 |
324 |
-0.31% |
88,400 |
2018/7/31 |
330 |
331 |
323 |
325 |
-2.11% |
128,200 |
2018/7/30 |
336 |
338 |
332 |
332 |
-2.35% |
170,600 |
2018/7/27 |
340 |
341 |
335 |
340 |
+0.89% |
134,000 |
2018/7/26 |
337 |
340 |
335 |
337 |
+0.30% |
115,900 |
2018/7/25 |
332 |
337 |
332 |
336 |
+1.20% |
134,600 |
2018/7/24 |
331 |
332 |
326 |
332 |
+0.91% |
59,800 |
2018/7/23 |
328 |
330 |
321 |
329 |
-0.30% |
114,800 |
2018/7/20 |
333 |
334 |
328 |
330 |
-0.90% |
80,800 |
2018/7/19 |
334 |
337 |
332 |
333 |
-0.30% |
83,500 |
2018/7/18 |
338 |
339 |
333 |
334 |
+0.30% |
124,700 |
2018/7/17 |
333 |
336 |
331 |
333 |
+0.00% |
79,100 |
2018/7/13 |
334 |
337 |
331 |
333 |
-0.60% |
94,700 |
2018/7/12 |
334 |
340 |
329 |
335 |
+0.00% |
97,900 |
2018/7/11 |
335 |
338 |
331 |
335 |
+0.30% |
92,000 |
2018/7/10 |
341 |
342 |
333 |
334 |
-1.76% |
187,800 |
2018/7/9 |
333 |
342 |
327 |
340 |
+6.58% |
366,500 |
2018/7/6 |
309 |
321 |
308 |
319 |
+3.91% |
210,200 |
2018/7/5 |
318 |
321 |
305 |
307 |
-3.76% |
270,600 |
2018/7/4 |
319 |
321 |
316 |
319 |
-1.24% |
150,200 |
2018/7/3 |
328 |
329 |
319 |
323 |
-0.62% |
149,100 |
2018/7/2 |
328 |
337 |
325 |
325 |
-1.22% |
159,800 |
2018/6/29 |
327 |
331 |
325 |
329 |
+0.61% |
144,900 |
2018/6/28 |
328 |
331 |
323 |
327 |
-1.51% |
180,300 |
2018/6/27 |
329 |
335 |
327 |
332 |
-0.30% |
152,500 |
2018/6/26 |
336 |
337 |
327 |
333 |
-0.30% |
271,000 |
2018/6/25 |
332 |
361 |
330 |
334 |
+0.60% |
824,000 |
2018/6/22 |
335 |
337 |
328 |
332 |
-2.35% |
217,100 |
2018/6/21 |
343 |
344 |
336 |
340 |
-0.29% |
286,700 |
2018/6/20 |
339 |
343 |
325 |
341 |
+0.59% |
312,600 |
2018/6/19 |
352 |
355 |
335 |
339 |
-4.24% |
583,100 |
2018/6/18 |
364 |
366 |
353 |
354 |
-1.39% |
376,500 |
2018/6/15 |
359 |
363 |
357 |
359 |
+0.28% |
171,800 |
2018/6/14 |
362 |
363 |
357 |
358 |
-1.65% |
110,900 |
2018/6/13 |
358 |
368 |
355 |
364 |
+1.68% |
190,400 |
2018/6/12 |
362 |
363 |
358 |
358 |
-1.10% |
178,500 |
2018/6/11 |
364 |
367 |
360 |
362 |
-0.55% |
103,400 |
2018/6/8 |
359 |
365 |
359 |
364 |
+0.00% |
90,800 |
2018/6/7 |
360 |
365 |
359 |
364 |
+2.25% |
180,100 |
2018/6/6 |
356 |
359 |
353 |
356 |
-0.56% |
216,600 |
2018/6/5 |
364 |
364 |
356 |
358 |
-1.65% |
265,300 |
2018/6/4 |
364 |
366 |
362 |
364 |
+0.28% |
116,600 |
2018/6/1 |
362 |
365 |
361 |
363 |
+0.28% |
95,900 |
2018/5/31 |
370 |
370 |
362 |
362 |
-1.63% |
139,300 |
2018/5/30 |
366 |
372 |
360 |
368 |
-1.08% |
242,500 |
2018/5/29 |
376 |
376 |
368 |
372 |
-1.59% |
192,000 |
2018/5/28 |
370 |
379 |
368 |
378 |
+2.16% |
249,900 |
2018/5/25 |
373 |
375 |
369 |
370 |
-1.33% |
286,800 |
2018/5/24 |
379 |
379 |
370 |
375 |
-1.06% |
419,300 |
2018/5/23 |
382 |
386 |
378 |
379 |
-0.79% |
371,500 |
2018/5/22 |
386 |
387 |
380 |
382 |
-1.04% |
331,400 |
2018/5/21 |
383 |
387 |
382 |
386 |
+0.78% |
280,700 |
2018/5/18 |
389 |
389 |
382 |
383 |
-0.78% |
261,400 |
2018/5/17 |
379 |
389 |
379 |
386 |
+2.93% |
397,500 |
2018/5/16 |
385 |
387 |
371 |
375 |
-8.31% |
1,381,700 |
2018/5/15 |
413 |
413 |
405 |
409 |
-0.73% |
409,100 |
2018/5/14 |
404 |
413 |
399 |
412 |
+2.23% |
632,500 |
2018/5/11 |
397 |
404 |
395 |
403 |
+1.77% |
385,300 |
2018/5/10 |
400 |
400 |
395 |
396 |
-0.75% |
202,200 |
2018/5/9 |
400 |
402 |
396 |
399 |
-0.25% |
271,800 |
2018/5/8 |
399 |
402 |
395 |
400 |
+0.00% |
299,400 |
2018/5/7 |
399 |
403 |
397 |
400 |
+0.00% |
201,000 |
2018/5/2 |
395 |
404 |
395 |
400 |
+1.52% |
301,800 |
2018/5/1 |
399 |
399 |
393 |
394 |
-1.01% |
308,600 |
2018/4/27 |
401 |
402 |
396 |
398 |
-1.00% |
233,400 |
2018/4/26 |
408 |
408 |
400 |
402 |
-0.99% |
273,800 |
2018/4/25 |
407 |
410 |
405 |
406 |
-0.98% |
277,800 |
2018/4/24 |
405 |
413 |
404 |
410 |
+1.74% |
401,100 |
2018/4/23 |
401 |
405 |
398 |
403 |
+0.75% |
276,800 |
2018/4/20 |
405 |
405 |
396 |
400 |
-0.99% |
300,400 |
2018/4/19 |
404 |
406 |
399 |
404 |
+0.50% |
282,700 |
2018/4/18 |
393 |
404 |
391 |
402 |
+2.29% |
369,400 |
2018/4/17 |
396 |
396 |
387 |
393 |
+0.00% |
341,000 |
2018/4/16 |
397 |
403 |
392 |
393 |
-2.00% |
423,500 |
2018/4/13 |
400 |
403 |
399 |
401 |
+0.50% |
164,700 |
2018/4/12 |
404 |
407 |
399 |
399 |
-1.24% |
205,200 |
2018/4/11 |
401 |
406 |
398 |
404 |
+1.25% |
412,000 |
2018/4/10 |
394 |
400 |
389 |
399 |
+0.50% |
309,700 |
2018/4/9 |
397 |
398 |
390 |
397 |
+0.76% |
322,300 |
2018/4/6 |
402 |
406 |
390 |
394 |
-1.75% |
820,600 |
2018/4/5 |
407 |
409 |
401 |
401 |
-0.74% |
291,400 |
2018/4/4 |
409 |
410 |
401 |
404 |
-0.25% |
312,600 |
2018/4/3 |
407 |
410 |
404 |
405 |
-1.70% |
310,900 |
2018/4/2 |
418 |
420 |
412 |
412 |
-1.44% |
269,300 |
2018/3/30 |
413 |
422 |
412 |
418 |
+1.70% |
306,500 |
2018/3/29 |
416 |
416 |
406 |
411 |
+0.49% |
274,000 |
|