日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/1/21 |
2,960 |
2,963 |
2,960 |
2,963 |
+0.00% |
46,100 |
2019/1/18 |
2,958 |
2,967 |
2,958 |
2,963 |
-0.07% |
32,100 |
2019/1/17 |
2,955 |
2,968 |
2,955 |
2,965 |
+0.37% |
57,100 |
2019/1/16 |
2,955 |
2,957 |
2,953 |
2,954 |
-0.03% |
78,300 |
2019/1/15 |
2,953 |
2,955 |
2,953 |
2,955 |
+0.03% |
60,100 |
2019/1/11 |
2,952 |
2,956 |
2,952 |
2,954 |
+0.07% |
42,700 |
2019/1/10 |
2,952 |
2,956 |
2,951 |
2,952 |
+0.03% |
35,800 |
2019/1/9 |
2,950 |
2,957 |
2,950 |
2,951 |
+0.07% |
207,400 |
2019/1/8 |
2,951 |
2,954 |
2,949 |
2,949 |
-0.03% |
269,000 |
2019/1/7 |
2,953 |
2,957 |
2,950 |
2,950 |
+0.00% |
118,900 |
2019/1/4 |
2,951 |
2,964 |
2,950 |
2,950 |
-0.20% |
162,000 |
2018/12/28 |
2,948 |
2,956 |
2,947 |
2,956 |
+0.24% |
310,700 |
2018/12/27 |
2,949 |
2,954 |
2,946 |
2,949 |
-0.14% |
673,500 |
2018/12/26 |
2,947 |
2,956 |
2,947 |
2,953 |
+0.20% |
333,800 |
2018/12/25 |
2,949 |
2,953 |
2,947 |
2,947 |
-0.24% |
176,800 |
2018/12/21 |
2,953 |
2,954 |
2,948 |
2,954 |
+0.17% |
260,500 |
2018/12/20 |
2,952 |
2,955 |
2,949 |
2,949 |
-0.10% |
146,300 |
2018/12/19 |
2,955 |
2,959 |
2,952 |
2,952 |
-0.07% |
153,800 |
2018/12/18 |
2,956 |
2,958 |
2,954 |
2,954 |
-0.10% |
231,600 |
2018/12/17 |
2,961 |
2,965 |
2,955 |
2,957 |
-0.07% |
373,000 |
2018/12/14 |
2,963 |
2,967 |
2,959 |
2,959 |
-0.13% |
218,600 |
2018/12/13 |
2,967 |
2,973 |
2,961 |
2,963 |
-0.20% |
223,700 |
2018/12/12 |
2,960 |
2,970 |
2,959 |
2,969 |
+0.41% |
155,900 |
2018/12/11 |
2,959 |
2,962 |
2,957 |
2,957 |
-0.03% |
191,300 |
2018/12/10 |
2,960 |
2,962 |
2,958 |
2,958 |
-0.14% |
174,500 |
2018/12/7 |
2,962 |
2,967 |
2,959 |
2,962 |
+0.00% |
209,700 |
2018/12/6 |
2,963 |
2,968 |
2,959 |
2,962 |
-0.20% |
346,800 |
2018/12/5 |
2,968 |
2,972 |
2,968 |
2,968 |
+0.00% |
395,100 |
2018/12/4 |
2,969 |
2,971 |
2,968 |
2,968 |
+0.00% |
364,400 |
2018/12/3 |
2,969 |
2,970 |
2,967 |
2,968 |
-0.03% |
532,700 |
2018/11/30 |
2,968 |
2,971 |
2,966 |
2,969 |
+0.03% |
577,900 |
2018/11/29 |
2,967 |
2,970 |
2,966 |
2,968 |
+0.03% |
619,200 |
2018/11/28 |
2,966 |
2,968 |
2,965 |
2,967 |
+0.07% |
298,300 |
2018/11/27 |
2,965 |
2,967 |
2,965 |
2,965 |
+0.00% |
334,900 |
2018/11/26 |
2,965 |
2,968 |
2,965 |
2,965 |
+0.03% |
352,100 |
2018/11/22 |
2,965 |
2,967 |
2,964 |
2,964 |
-0.03% |
560,000 |
2018/11/21 |
2,963 |
2,965 |
2,963 |
2,965 |
+0.07% |
448,400 |
2018/11/20 |
2,963 |
2,965 |
2,963 |
2,963 |
+0.00% |
270,500 |
2018/11/19 |
2,964 |
2,965 |
2,963 |
2,963 |
-0.03% |
302,100 |
2018/11/16 |
2,963 |
2,968 |
2,962 |
2,964 |
+0.07% |
1,038,500 |
2018/11/15 |
2,964 |
2,965 |
2,961 |
2,962 |
-0.07% |
2,523,800 |
2018/11/14 |
2,964 |
2,966 |
2,964 |
2,964 |
+0.03% |
490,900 |
2018/11/13 |
2,964 |
2,965 |
2,963 |
2,963 |
-0.07% |
902,300 |
2018/11/12 |
2,964 |
2,968 |
2,963 |
2,965 |
+0.03% |
1,066,000 |
2018/11/9 |
2,964 |
2,969 |
2,963 |
2,964 |
+0.03% |
1,080,700 |
2018/11/8 |
2,964 |
2,966 |
2,963 |
2,963 |
+0.00% |
813,400 |
2018/11/7 |
2,964 |
2,966 |
2,963 |
2,963 |
-0.07% |
1,125,200 |
2018/11/6 |
2,965 |
2,966 |
2,963 |
2,965 |
-0.13% |
742,300 |
2018/11/5 |
2,967 |
2,970 |
2,962 |
2,969 |
-0.03% |
1,341,500 |
2018/11/2 |
2,962 |
2,970 |
2,962 |
2,970 |
+0.17% |
1,389,400 |
2018/11/1 |
2,960 |
2,965 |
2,959 |
2,965 |
+0.10% |
1,325,000 |
2018/10/31 |
2,960 |
2,962 |
2,959 |
2,962 |
+0.07% |
1,219,200 |
2018/10/30 |
2,957 |
2,961 |
2,956 |
2,960 |
+2.21% |
4,504,500 |
2018/10/29 |
2,896 |
2,896 |
2,896 |
2,896 |
+20.87% |
70,300 |
2018/10/26 |
2,277 |
2,473 |
2,230 |
2,396 |
+3.86% |
1,152,000 |
2018/10/25 |
2,281 |
2,341 |
2,259 |
2,307 |
-0.86% |
769,200 |
2018/10/24 |
2,160 |
2,354 |
2,130 |
2,327 |
+7.33% |
1,030,200 |
2018/10/23 |
2,146 |
2,182 |
2,125 |
2,168 |
-0.46% |
534,100 |
2018/10/22 |
2,175 |
2,189 |
2,159 |
2,178 |
-0.27% |
196,600 |
2018/10/19 |
2,176 |
2,199 |
2,175 |
2,184 |
+0.09% |
139,000 |
2018/10/18 |
2,194 |
2,205 |
2,170 |
2,182 |
+0.51% |
153,100 |
2018/10/17 |
2,143 |
2,173 |
2,139 |
2,171 |
+1.92% |
124,600 |
2018/10/16 |
2,128 |
2,143 |
2,120 |
2,130 |
+0.80% |
156,600 |
2018/10/15 |
2,123 |
2,128 |
2,097 |
2,113 |
-0.52% |
196,900 |
2018/10/12 |
2,130 |
2,147 |
2,115 |
2,124 |
-1.71% |
159,500 |
2018/10/11 |
2,136 |
2,166 |
2,133 |
2,161 |
-1.14% |
229,200 |
2018/10/10 |
2,174 |
2,195 |
2,162 |
2,186 |
+2.10% |
172,900 |
2018/10/9 |
2,154 |
2,174 |
2,135 |
2,141 |
-0.65% |
180,500 |
2018/10/5 |
2,165 |
2,187 |
2,152 |
2,155 |
-1.33% |
186,300 |
2018/10/4 |
2,187 |
2,193 |
2,156 |
2,184 |
-0.41% |
274,000 |
2018/10/3 |
2,225 |
2,233 |
2,179 |
2,193 |
-2.10% |
288,200 |
2018/10/2 |
2,328 |
2,382 |
2,237 |
2,240 |
-4.03% |
537,200 |
2018/10/1 |
2,300 |
2,360 |
2,300 |
2,334 |
+0.95% |
235,900 |
2018/9/28 |
2,308 |
2,333 |
2,299 |
2,312 |
+1.45% |
187,200 |
2018/9/27 |
2,316 |
2,332 |
2,278 |
2,279 |
-1.21% |
117,500 |
2018/9/26 |
2,279 |
2,314 |
2,275 |
2,307 |
+0.44% |
174,000 |
2018/9/25 |
2,296 |
2,299 |
2,274 |
2,297 |
+0.22% |
144,800 |
2018/9/21 |
2,289 |
2,294 |
2,267 |
2,292 |
+0.88% |
133,600 |
2018/9/20 |
2,263 |
2,280 |
2,259 |
2,272 |
+0.40% |
119,900 |
2018/9/19 |
2,240 |
2,269 |
2,230 |
2,263 |
+1.53% |
138,500 |
2018/9/18 |
2,158 |
2,237 |
2,147 |
2,229 |
+4.16% |
206,700 |
2018/9/14 |
2,140 |
2,158 |
2,132 |
2,140 |
+0.38% |
220,800 |
2018/9/13 |
2,115 |
2,148 |
2,115 |
2,132 |
+0.85% |
125,000 |
2018/9/12 |
2,133 |
2,135 |
2,104 |
2,114 |
-1.26% |
124,800 |
2018/9/11 |
2,165 |
2,169 |
2,136 |
2,141 |
-1.20% |
149,400 |
2018/9/10 |
2,182 |
2,182 |
2,159 |
2,167 |
-1.14% |
164,400 |
2018/9/7 |
2,203 |
2,224 |
2,192 |
2,192 |
-1.17% |
173,800 |
2018/9/6 |
2,207 |
2,225 |
2,196 |
2,218 |
+0.27% |
114,500 |
2018/9/5 |
2,220 |
2,231 |
2,209 |
2,212 |
-0.76% |
123,100 |
2018/9/4 |
2,214 |
2,242 |
2,207 |
2,229 |
+0.50% |
95,800 |
2018/9/3 |
2,265 |
2,265 |
2,202 |
2,218 |
-2.42% |
155,200 |
2018/8/31 |
2,264 |
2,288 |
2,260 |
2,273 |
+0.53% |
98,100 |
2018/8/30 |
2,276 |
2,278 |
2,259 |
2,261 |
-0.09% |
89,700 |
2018/8/29 |
2,255 |
2,275 |
2,254 |
2,263 |
+0.35% |
86,500 |
2018/8/28 |
2,242 |
2,279 |
2,242 |
2,255 |
+0.58% |
171,100 |
2018/8/27 |
2,220 |
2,255 |
2,207 |
2,242 |
+0.36% |
180,500 |
2018/8/24 |
2,222 |
2,240 |
2,199 |
2,234 |
+1.64% |
134,800 |
2018/8/23 |
2,227 |
2,227 |
2,186 |
2,198 |
-1.92% |
284,100 |
2018/8/22 |
2,291 |
2,293 |
2,241 |
2,241 |
-2.18% |
246,800 |
2018/8/21 |
2,279 |
2,298 |
2,272 |
2,291 |
+0.04% |
88,200 |
2018/8/20 |
2,299 |
2,327 |
2,287 |
2,290 |
-0.09% |
154,400 |
2018/8/17 |
2,264 |
2,308 |
2,255 |
2,292 |
+1.42% |
104,000 |
2018/8/16 |
2,246 |
2,268 |
2,227 |
2,260 |
-0.75% |
148,900 |
2018/8/15 |
2,277 |
2,317 |
2,271 |
2,277 |
+0.26% |
228,500 |
2018/8/14 |
2,216 |
2,271 |
2,209 |
2,271 |
+2.25% |
170,900 |
2018/8/13 |
2,250 |
2,250 |
2,207 |
2,221 |
-1.68% |
121,800 |
2018/8/10 |
2,299 |
2,299 |
2,252 |
2,259 |
-0.83% |
123,100 |
2018/8/9 |
2,271 |
2,309 |
2,267 |
2,278 |
-0.13% |
136,000 |
2018/8/8 |
2,270 |
2,295 |
2,270 |
2,281 |
+0.04% |
234,900 |
2018/8/7 |
2,231 |
2,281 |
2,226 |
2,280 |
+1.74% |
135,700 |
2018/8/6 |
2,245 |
2,254 |
2,233 |
2,241 |
-0.88% |
128,600 |
2018/8/3 |
2,278 |
2,285 |
2,241 |
2,261 |
+0.27% |
213,200 |
2018/8/2 |
2,280 |
2,299 |
2,254 |
2,255 |
+0.18% |
275,800 |
2018/8/1 |
2,241 |
2,260 |
2,206 |
2,251 |
+0.45% |
272,900 |
2018/7/31 |
2,284 |
2,305 |
2,199 |
2,241 |
-6.00% |
784,500 |
2018/7/30 |
2,450 |
2,450 |
2,373 |
2,384 |
-3.13% |
270,700 |
2018/7/27 |
2,457 |
2,468 |
2,446 |
2,461 |
+0.61% |
78,800 |
2018/7/26 |
2,453 |
2,453 |
2,441 |
2,446 |
+1.03% |
62,300 |
2018/7/25 |
2,445 |
2,445 |
2,421 |
2,421 |
+0.17% |
106,800 |
2018/7/24 |
2,409 |
2,426 |
2,395 |
2,417 |
+1.34% |
114,000 |
2018/7/23 |
2,407 |
2,418 |
2,384 |
2,385 |
-0.91% |
84,800 |
2018/7/20 |
2,384 |
2,417 |
2,381 |
2,407 |
+1.13% |
149,600 |
2018/7/19 |
2,416 |
2,423 |
2,378 |
2,380 |
-1.45% |
105,200 |
|