日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
2,441 |
2,469 |
2,423 |
2,440 |
+0.00% |
33,600 |
2018/9/21 |
2,404 |
2,440 |
2,355 |
2,440 |
+1.96% |
59,700 |
2018/9/20 |
2,367 |
2,399 |
2,301 |
2,393 |
+1.06% |
43,300 |
2018/9/19 |
2,362 |
2,378 |
2,319 |
2,368 |
+3.14% |
39,600 |
2018/9/18 |
2,263 |
2,311 |
2,250 |
2,296 |
+1.46% |
33,100 |
2018/9/14 |
2,263 |
2,280 |
2,244 |
2,263 |
+1.16% |
73,000 |
2018/9/13 |
2,194 |
2,250 |
2,190 |
2,237 |
+1.96% |
17,200 |
2018/9/12 |
2,228 |
2,247 |
2,161 |
2,194 |
-2.45% |
31,500 |
2018/9/11 |
2,262 |
2,262 |
2,237 |
2,249 |
-0.75% |
19,900 |
2018/9/10 |
2,242 |
2,280 |
2,233 |
2,266 |
+1.07% |
25,800 |
2018/9/7 |
2,252 |
2,252 |
2,208 |
2,242 |
-0.49% |
19,800 |
2018/9/6 |
2,269 |
2,269 |
2,237 |
2,253 |
-0.18% |
25,200 |
2018/9/5 |
2,245 |
2,270 |
2,230 |
2,257 |
+0.09% |
35,400 |
2018/9/4 |
2,265 |
2,265 |
2,223 |
2,255 |
+1.35% |
24,700 |
2018/9/3 |
2,287 |
2,287 |
2,201 |
2,225 |
-0.58% |
17,400 |
2018/8/31 |
2,248 |
2,270 |
2,228 |
2,238 |
-0.53% |
11,200 |
2018/8/30 |
2,274 |
2,274 |
2,229 |
2,250 |
+0.22% |
6,400 |
2018/8/29 |
2,222 |
2,272 |
2,206 |
2,245 |
+1.31% |
10,800 |
2018/8/28 |
2,228 |
2,248 |
2,204 |
2,216 |
+0.50% |
6,500 |
2018/8/27 |
2,204 |
2,226 |
2,193 |
2,205 |
+0.41% |
6,900 |
2018/8/24 |
2,208 |
2,208 |
2,179 |
2,196 |
+1.24% |
4,700 |
2018/8/23 |
2,203 |
2,203 |
2,161 |
2,169 |
-1.23% |
12,300 |
2018/8/22 |
2,211 |
2,211 |
2,168 |
2,196 |
+0.50% |
12,800 |
2018/8/21 |
2,196 |
2,201 |
2,152 |
2,185 |
-0.73% |
14,000 |
2018/8/20 |
2,229 |
2,229 |
2,180 |
2,201 |
+0.05% |
10,200 |
2018/8/17 |
2,134 |
2,216 |
2,134 |
2,200 |
+2.61% |
13,900 |
2018/8/16 |
2,114 |
2,150 |
2,086 |
2,144 |
-0.09% |
12,400 |
2018/8/15 |
2,200 |
2,216 |
2,136 |
2,146 |
-2.37% |
19,600 |
2018/8/14 |
2,200 |
2,203 |
2,160 |
2,198 |
+2.14% |
17,300 |
2018/8/13 |
2,220 |
2,220 |
2,127 |
2,152 |
-3.93% |
22,500 |
2018/8/10 |
2,293 |
2,293 |
2,229 |
2,240 |
-2.18% |
12,900 |
2018/8/9 |
2,315 |
2,315 |
2,261 |
2,290 |
-0.17% |
27,100 |
2018/8/8 |
2,285 |
2,327 |
2,267 |
2,294 |
+0.48% |
18,300 |
2018/8/7 |
2,271 |
2,293 |
2,225 |
2,283 |
+1.20% |
19,600 |
2018/8/6 |
2,242 |
2,269 |
2,221 |
2,256 |
-1.36% |
42,800 |
2018/8/3 |
2,376 |
2,398 |
2,282 |
2,287 |
-4.31% |
23,000 |
2018/8/2 |
2,470 |
2,470 |
2,342 |
2,390 |
-1.81% |
31,400 |
2018/8/1 |
2,410 |
2,451 |
2,359 |
2,434 |
+2.44% |
29,300 |
2018/7/31 |
2,445 |
2,493 |
2,376 |
2,376 |
-4.77% |
54,100 |
2018/7/30 |
2,375 |
2,495 |
2,375 |
2,495 |
+6.85% |
63,300 |
2018/7/27 |
2,335 |
2,361 |
2,323 |
2,335 |
+0.39% |
22,700 |
2018/7/26 |
2,312 |
2,335 |
2,295 |
2,326 |
+1.79% |
14,300 |
2018/7/25 |
2,310 |
2,310 |
2,277 |
2,285 |
-0.57% |
8,600 |
2018/7/24 |
2,318 |
2,346 |
2,271 |
2,298 |
+0.00% |
23,300 |
2018/7/23 |
2,239 |
2,315 |
2,190 |
2,298 |
+4.98% |
33,400 |
2018/7/20 |
2,216 |
2,216 |
2,179 |
2,189 |
-0.45% |
11,500 |
2018/7/19 |
2,170 |
2,203 |
2,166 |
2,199 |
+0.83% |
12,100 |
2018/7/18 |
2,175 |
2,191 |
2,164 |
2,181 |
+1.58% |
12,900 |
2018/7/17 |
2,120 |
2,175 |
2,120 |
2,147 |
+0.66% |
16,500 |
2018/7/13 |
2,155 |
2,155 |
2,128 |
2,133 |
+0.33% |
9,800 |
2018/7/12 |
2,130 |
2,159 |
2,118 |
2,126 |
+0.66% |
12,300 |
2018/7/11 |
2,117 |
2,126 |
2,082 |
2,112 |
-0.19% |
16,200 |
2018/7/10 |
2,102 |
2,170 |
2,102 |
2,116 |
+0.71% |
17,400 |
2018/7/9 |
2,108 |
2,110 |
2,081 |
2,101 |
+0.43% |
15,700 |
2018/7/6 |
2,091 |
2,112 |
2,078 |
2,092 |
+0.92% |
27,900 |
2018/7/5 |
2,136 |
2,136 |
2,067 |
2,073 |
-3.81% |
34,100 |
2018/7/4 |
2,152 |
2,187 |
2,151 |
2,155 |
-1.19% |
13,100 |
2018/7/3 |
2,198 |
2,198 |
2,152 |
2,181 |
+0.60% |
19,800 |
2018/7/2 |
2,200 |
2,212 |
2,162 |
2,168 |
-1.77% |
16,600 |
2018/6/29 |
2,248 |
2,248 |
2,205 |
2,207 |
-0.85% |
19,200 |
2018/6/28 |
2,255 |
2,255 |
2,203 |
2,226 |
+0.23% |
34,700 |
2018/6/27 |
2,216 |
2,242 |
2,202 |
2,221 |
+0.23% |
16,100 |
2018/6/26 |
2,248 |
2,248 |
2,165 |
2,216 |
+0.82% |
23,300 |
2018/6/25 |
2,234 |
2,245 |
2,188 |
2,198 |
-3.21% |
23,400 |
2018/6/22 |
2,205 |
2,271 |
2,196 |
2,271 |
+2.02% |
59,800 |
2018/6/21 |
2,312 |
2,325 |
2,222 |
2,226 |
-3.72% |
29,400 |
2018/6/20 |
2,291 |
2,312 |
2,272 |
2,312 |
+0.30% |
23,700 |
2018/6/19 |
2,376 |
2,376 |
2,299 |
2,305 |
-3.03% |
17,500 |
2018/6/18 |
2,404 |
2,405 |
2,355 |
2,377 |
-2.38% |
14,400 |
2018/6/15 |
2,443 |
2,443 |
2,386 |
2,435 |
+0.33% |
38,600 |
2018/6/14 |
2,385 |
2,442 |
2,368 |
2,427 |
+1.08% |
32,200 |
2018/6/13 |
2,404 |
2,415 |
2,399 |
2,401 |
-0.04% |
6,500 |
2018/6/12 |
2,415 |
2,415 |
2,380 |
2,402 |
+0.38% |
10,000 |
2018/6/11 |
2,398 |
2,408 |
2,380 |
2,393 |
-0.33% |
8,600 |
2018/6/8 |
2,360 |
2,415 |
2,360 |
2,401 |
+0.00% |
40,000 |
2018/6/7 |
2,397 |
2,417 |
2,396 |
2,401 |
+0.67% |
16,800 |
2018/6/6 |
2,351 |
2,392 |
2,349 |
2,385 |
+0.76% |
14,400 |
2018/6/5 |
2,361 |
2,368 |
2,351 |
2,367 |
-1.00% |
9,600 |
2018/6/4 |
2,300 |
2,407 |
2,300 |
2,391 |
+4.46% |
35,100 |
2018/6/1 |
2,243 |
2,300 |
2,233 |
2,289 |
+1.55% |
25,600 |
2018/5/31 |
2,293 |
2,308 |
2,241 |
2,254 |
-0.49% |
45,400 |
2018/5/30 |
2,282 |
2,285 |
2,254 |
2,265 |
-2.12% |
27,200 |
2018/5/29 |
2,354 |
2,354 |
2,314 |
2,314 |
-1.41% |
11,600 |
2018/5/28 |
2,368 |
2,368 |
2,328 |
2,347 |
-0.38% |
12,800 |
2018/5/25 |
2,395 |
2,398 |
2,350 |
2,356 |
-1.63% |
10,500 |
2018/5/24 |
2,421 |
2,421 |
2,375 |
2,395 |
-0.87% |
14,100 |
2018/5/23 |
2,421 |
2,425 |
2,399 |
2,416 |
-0.78% |
12,000 |
2018/5/22 |
2,439 |
2,440 |
2,416 |
2,435 |
+0.00% |
12,400 |
2018/5/21 |
2,467 |
2,467 |
2,419 |
2,435 |
-1.30% |
21,200 |
2018/5/18 |
2,497 |
2,497 |
2,442 |
2,467 |
-0.40% |
17,400 |
2018/5/17 |
2,482 |
2,495 |
2,474 |
2,477 |
-0.64% |
11,800 |
2018/5/16 |
2,466 |
2,500 |
2,445 |
2,493 |
+0.65% |
15,300 |
2018/5/15 |
2,490 |
2,497 |
2,467 |
2,477 |
-0.52% |
21,500 |
2018/5/14 |
2,490 |
2,490 |
2,446 |
2,490 |
+1.18% |
20,100 |
2018/5/11 |
2,407 |
2,465 |
2,366 |
2,461 |
+1.53% |
20,100 |
2018/5/10 |
2,439 |
2,439 |
2,403 |
2,424 |
-0.45% |
10,300 |
2018/5/9 |
2,412 |
2,435 |
2,391 |
2,435 |
+0.45% |
14,900 |
2018/5/8 |
2,358 |
2,432 |
2,358 |
2,424 |
+2.80% |
22,100 |
2018/5/7 |
2,360 |
2,361 |
2,328 |
2,358 |
-0.08% |
12,200 |
2018/5/2 |
2,376 |
2,376 |
2,353 |
2,360 |
-0.13% |
9,700 |
2018/5/1 |
2,410 |
2,410 |
2,353 |
2,363 |
-2.72% |
26,400 |
2018/4/27 |
2,453 |
2,456 |
2,410 |
2,429 |
-0.98% |
20,100 |
2018/4/26 |
2,469 |
2,483 |
2,448 |
2,453 |
-0.85% |
15,600 |
2018/4/25 |
2,439 |
2,480 |
2,439 |
2,474 |
+0.49% |
23,600 |
2018/4/24 |
2,442 |
2,468 |
2,432 |
2,462 |
+2.16% |
21,400 |
2018/4/23 |
2,404 |
2,433 |
2,404 |
2,410 |
+1.09% |
11,900 |
2018/4/20 |
2,402 |
2,423 |
2,376 |
2,384 |
-1.08% |
23,800 |
2018/4/19 |
2,434 |
2,450 |
2,405 |
2,410 |
-1.27% |
15,400 |
2018/4/18 |
2,443 |
2,444 |
2,416 |
2,441 |
+0.62% |
16,700 |
2018/4/17 |
2,459 |
2,459 |
2,422 |
2,426 |
-1.50% |
7,700 |
2018/4/16 |
2,444 |
2,471 |
2,435 |
2,463 |
+0.82% |
21,200 |
2018/4/13 |
2,415 |
2,450 |
2,414 |
2,443 |
+1.16% |
19,400 |
2018/4/12 |
2,402 |
2,418 |
2,388 |
2,415 |
+0.54% |
14,500 |
2018/4/11 |
2,414 |
2,414 |
2,377 |
2,402 |
-0.17% |
18,000 |
2018/4/10 |
2,384 |
2,414 |
2,384 |
2,406 |
+0.33% |
18,300 |
2018/4/9 |
2,365 |
2,401 |
2,365 |
2,398 |
+0.42% |
22,400 |
2018/4/6 |
2,351 |
2,400 |
2,351 |
2,388 |
+0.59% |
32,700 |
2018/4/5 |
2,325 |
2,399 |
2,325 |
2,374 |
+2.46% |
31,300 |
2018/4/4 |
2,274 |
2,326 |
2,262 |
2,317 |
+1.80% |
25,000 |
2018/4/3 |
2,277 |
2,286 |
2,256 |
2,276 |
-0.35% |
43,100 |
2018/4/2 |
2,318 |
2,333 |
2,281 |
2,284 |
-1.55% |
20,700 |
2018/3/30 |
2,362 |
2,377 |
2,313 |
2,320 |
-1.02% |
19,600 |
2018/3/29 |
2,345 |
2,390 |
2,311 |
2,344 |
+0.09% |
22,500 |
|