日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/3/26 |
1,941 |
1,999 |
1,925 |
1,925 |
-0.05% |
51,600 |
2019/3/25 |
1,955 |
1,955 |
1,907 |
1,926 |
-1.98% |
21,300 |
2019/3/22 |
1,929 |
1,969 |
1,929 |
1,965 |
+2.13% |
12,800 |
2019/3/20 |
1,866 |
1,926 |
1,866 |
1,924 |
+2.67% |
22,600 |
2019/3/19 |
1,891 |
1,891 |
1,857 |
1,874 |
-0.64% |
19,500 |
2019/3/18 |
1,835 |
1,891 |
1,832 |
1,886 |
+3.80% |
20,800 |
2019/3/15 |
1,826 |
1,842 |
1,817 |
1,817 |
-0.22% |
30,000 |
2019/3/14 |
1,855 |
1,855 |
1,816 |
1,821 |
-1.03% |
14,900 |
2019/3/13 |
1,876 |
1,881 |
1,831 |
1,840 |
-2.49% |
16,800 |
2019/3/12 |
1,897 |
1,907 |
1,876 |
1,887 |
+1.23% |
22,700 |
2019/3/11 |
1,852 |
1,882 |
1,847 |
1,864 |
-0.53% |
25,100 |
2019/3/8 |
1,904 |
1,907 |
1,852 |
1,874 |
-3.20% |
30,300 |
2019/3/7 |
1,979 |
1,979 |
1,923 |
1,936 |
-2.42% |
28,100 |
2019/3/6 |
2,013 |
2,013 |
1,982 |
1,984 |
-1.44% |
19,500 |
2019/3/5 |
2,020 |
2,022 |
1,986 |
2,013 |
-1.28% |
27,700 |
2019/3/4 |
2,045 |
2,045 |
2,010 |
2,039 |
+0.34% |
15,600 |
2019/3/1 |
2,040 |
2,080 |
2,027 |
2,032 |
-0.29% |
35,300 |
2019/2/28 |
2,050 |
2,058 |
2,033 |
2,038 |
-0.68% |
28,000 |
2019/2/27 |
2,024 |
2,060 |
2,024 |
2,052 |
+1.48% |
31,000 |
2019/2/26 |
2,030 |
2,043 |
2,013 |
2,022 |
-0.64% |
26,700 |
2019/2/25 |
2,069 |
2,069 |
2,020 |
2,035 |
-0.29% |
24,200 |
2019/2/22 |
2,042 |
2,059 |
2,032 |
2,041 |
-0.54% |
13,900 |
2019/2/21 |
2,036 |
2,058 |
2,030 |
2,052 |
+0.88% |
27,100 |
2019/2/20 |
2,068 |
2,075 |
2,032 |
2,034 |
-1.26% |
16,900 |
2019/2/19 |
2,026 |
2,066 |
2,026 |
2,060 |
+1.68% |
22,000 |
2019/2/18 |
2,019 |
2,047 |
2,018 |
2,026 |
+1.50% |
15,300 |
2019/2/15 |
2,012 |
2,012 |
1,974 |
1,996 |
-0.80% |
15,500 |
2019/2/14 |
2,020 |
2,045 |
2,004 |
2,012 |
-0.94% |
34,000 |
2019/2/13 |
1,976 |
2,039 |
1,971 |
2,031 |
+3.41% |
31,200 |
2019/2/12 |
1,904 |
1,975 |
1,904 |
1,964 |
+3.53% |
32,800 |
2019/2/8 |
1,920 |
1,942 |
1,881 |
1,897 |
-6.78% |
51,100 |
2019/2/7 |
1,986 |
2,035 |
1,955 |
2,035 |
+2.42% |
27,000 |
2019/2/6 |
2,020 |
2,028 |
1,979 |
1,987 |
-1.39% |
25,000 |
2019/2/5 |
1,981 |
2,024 |
1,974 |
2,015 |
+2.08% |
34,300 |
2019/2/4 |
1,925 |
1,990 |
1,919 |
1,974 |
+3.40% |
26,000 |
2019/2/1 |
1,908 |
1,936 |
1,900 |
1,909 |
+0.69% |
24,400 |
2019/1/31 |
1,900 |
1,928 |
1,894 |
1,896 |
+0.00% |
27,300 |
2019/1/30 |
1,947 |
1,954 |
1,896 |
1,896 |
-3.02% |
36,900 |
2019/1/29 |
1,953 |
1,963 |
1,916 |
1,955 |
-0.20% |
29,800 |
2019/1/28 |
1,974 |
1,993 |
1,955 |
1,959 |
-0.76% |
28,000 |
2019/1/25 |
1,980 |
2,018 |
1,953 |
1,974 |
+0.25% |
45,900 |
2019/1/24 |
1,918 |
1,976 |
1,878 |
1,969 |
+2.18% |
32,100 |
2019/1/23 |
1,904 |
1,960 |
1,893 |
1,927 |
-0.87% |
28,600 |
2019/1/22 |
1,944 |
1,958 |
1,924 |
1,944 |
+0.00% |
26,500 |
2019/1/21 |
1,928 |
1,970 |
1,888 |
1,944 |
+2.97% |
38,400 |
2019/1/18 |
1,895 |
1,925 |
1,874 |
1,888 |
+0.05% |
37,000 |
2019/1/17 |
1,891 |
1,929 |
1,863 |
1,887 |
+1.18% |
28,600 |
2019/1/16 |
1,835 |
1,885 |
1,835 |
1,865 |
+1.91% |
29,000 |
2019/1/15 |
1,788 |
1,846 |
1,778 |
1,830 |
+2.35% |
25,500 |
2019/1/11 |
1,795 |
1,831 |
1,770 |
1,788 |
-1.22% |
42,800 |
2019/1/10 |
1,784 |
1,852 |
1,767 |
1,810 |
+1.06% |
40,300 |
2019/1/9 |
1,816 |
1,826 |
1,771 |
1,791 |
-0.78% |
38,400 |
2019/1/8 |
1,835 |
1,836 |
1,782 |
1,805 |
-1.47% |
65,000 |
2019/1/7 |
1,812 |
1,858 |
1,801 |
1,832 |
+4.93% |
44,400 |
2019/1/4 |
1,741 |
1,769 |
1,686 |
1,746 |
-3.91% |
63,900 |
2018/12/28 |
1,802 |
1,839 |
1,795 |
1,817 |
-1.36% |
54,000 |
2018/12/27 |
1,854 |
1,854 |
1,792 |
1,842 |
+6.23% |
49,700 |
2018/12/26 |
1,729 |
1,804 |
1,729 |
1,734 |
+0.29% |
54,600 |
2018/12/25 |
1,702 |
1,775 |
1,701 |
1,729 |
-6.29% |
56,100 |
2018/12/21 |
1,892 |
1,896 |
1,823 |
1,845 |
-4.50% |
74,700 |
2018/12/20 |
1,996 |
2,006 |
1,901 |
1,932 |
-5.29% |
58,000 |
2018/12/19 |
2,035 |
2,060 |
2,009 |
2,040 |
+0.25% |
26,200 |
2018/12/18 |
2,056 |
2,103 |
2,001 |
2,035 |
-5.61% |
40,200 |
2018/12/17 |
2,147 |
2,167 |
2,110 |
2,156 |
+0.61% |
32,500 |
2018/12/14 |
2,222 |
2,222 |
2,139 |
2,143 |
-4.12% |
27,500 |
2018/12/13 |
2,253 |
2,271 |
2,227 |
2,235 |
+0.04% |
22,600 |
2018/12/12 |
2,235 |
2,266 |
2,206 |
2,234 |
-0.36% |
24,100 |
2018/12/11 |
2,328 |
2,355 |
2,237 |
2,242 |
-4.15% |
27,300 |
2018/12/10 |
2,318 |
2,361 |
2,276 |
2,339 |
+0.39% |
45,800 |
2018/12/7 |
2,379 |
2,387 |
2,300 |
2,330 |
-2.06% |
31,800 |
2018/12/6 |
2,395 |
2,414 |
2,340 |
2,379 |
+0.34% |
40,100 |
2018/12/5 |
2,350 |
2,399 |
2,329 |
2,371 |
-1.78% |
32,200 |
2018/12/4 |
2,450 |
2,456 |
2,398 |
2,414 |
-0.70% |
37,200 |
2018/12/3 |
2,430 |
2,458 |
2,419 |
2,431 |
-0.04% |
25,500 |
2018/11/30 |
2,430 |
2,438 |
2,384 |
2,432 |
+1.16% |
33,700 |
2018/11/29 |
2,450 |
2,450 |
2,396 |
2,404 |
+0.21% |
20,500 |
2018/11/28 |
2,350 |
2,400 |
2,329 |
2,399 |
+1.95% |
20,500 |
2018/11/27 |
2,365 |
2,365 |
2,291 |
2,353 |
+1.38% |
13,200 |
2018/11/26 |
2,326 |
2,377 |
2,271 |
2,321 |
+1.22% |
25,400 |
2018/11/22 |
2,334 |
2,355 |
2,255 |
2,293 |
+0.22% |
29,100 |
2018/11/21 |
2,284 |
2,320 |
2,235 |
2,288 |
-0.65% |
23,100 |
2018/11/20 |
2,350 |
2,350 |
2,270 |
2,303 |
-2.50% |
13,900 |
2018/11/19 |
2,275 |
2,382 |
2,275 |
2,362 |
+3.10% |
30,600 |
2018/11/16 |
2,401 |
2,419 |
2,291 |
2,291 |
-5.10% |
39,600 |
2018/11/15 |
2,428 |
2,485 |
2,402 |
2,414 |
-1.67% |
27,900 |
2018/11/14 |
2,469 |
2,494 |
2,455 |
2,455 |
-0.57% |
31,900 |
2018/11/13 |
2,500 |
2,500 |
2,453 |
2,469 |
-2.99% |
39,200 |
2018/11/12 |
2,576 |
2,580 |
2,525 |
2,545 |
-1.20% |
40,400 |
2018/11/9 |
2,537 |
2,646 |
2,537 |
2,576 |
+1.54% |
93,300 |
2018/11/8 |
2,363 |
2,562 |
2,363 |
2,537 |
+13.82% |
183,700 |
2018/11/7 |
2,289 |
2,302 |
2,213 |
2,229 |
-4.21% |
53,500 |
2018/11/6 |
2,298 |
2,337 |
2,288 |
2,327 |
+2.29% |
72,100 |
2018/11/5 |
2,250 |
2,298 |
2,225 |
2,275 |
+1.16% |
50,900 |
2018/11/2 |
2,215 |
2,260 |
2,184 |
2,249 |
+3.31% |
67,500 |
2018/11/1 |
2,190 |
2,205 |
2,165 |
2,177 |
-0.77% |
41,200 |
2018/10/31 |
2,135 |
2,201 |
2,115 |
2,194 |
+4.08% |
64,300 |
2018/10/30 |
1,991 |
2,118 |
1,991 |
2,108 |
+2.63% |
99,500 |
2018/10/29 |
2,131 |
2,141 |
2,054 |
2,054 |
-3.93% |
39,300 |
2018/10/26 |
2,218 |
2,218 |
2,123 |
2,138 |
-1.38% |
39,900 |
2018/10/25 |
2,247 |
2,261 |
2,168 |
2,168 |
-5.62% |
45,000 |
2018/10/24 |
2,306 |
2,321 |
2,246 |
2,297 |
-0.61% |
54,900 |
2018/10/23 |
2,346 |
2,346 |
2,272 |
2,311 |
-1.95% |
39,200 |
2018/10/22 |
2,345 |
2,377 |
2,301 |
2,357 |
+0.81% |
52,400 |
2018/10/19 |
2,413 |
2,413 |
2,331 |
2,338 |
-3.31% |
59,400 |
2018/10/18 |
2,431 |
2,449 |
2,400 |
2,418 |
+0.54% |
38,800 |
2018/10/17 |
2,421 |
2,426 |
2,362 |
2,405 |
+2.34% |
61,200 |
2018/10/16 |
2,346 |
2,372 |
2,310 |
2,350 |
+0.17% |
66,600 |
2018/10/15 |
2,408 |
2,420 |
2,331 |
2,346 |
-2.82% |
60,500 |
2018/10/12 |
2,398 |
2,443 |
2,391 |
2,414 |
+0.67% |
53,900 |
2018/10/11 |
2,432 |
2,457 |
2,392 |
2,398 |
-6.00% |
62,800 |
2018/10/10 |
2,526 |
2,570 |
2,498 |
2,551 |
+0.99% |
44,900 |
2018/10/9 |
2,517 |
2,575 |
2,517 |
2,526 |
-1.60% |
43,200 |
2018/10/5 |
2,514 |
2,593 |
2,514 |
2,567 |
+0.12% |
57,200 |
2018/10/4 |
2,509 |
2,587 |
2,494 |
2,564 |
+1.87% |
86,000 |
2018/10/3 |
2,548 |
2,584 |
2,517 |
2,517 |
-1.22% |
48,500 |
2018/10/2 |
2,612 |
2,654 |
2,548 |
2,548 |
-2.45% |
69,800 |
2018/10/1 |
2,550 |
2,629 |
2,550 |
2,612 |
+1.67% |
62,500 |
2018/9/28 |
2,566 |
2,621 |
2,561 |
2,569 |
+0.16% |
42,600 |
2018/9/27 |
2,652 |
2,653 |
2,559 |
2,565 |
-3.39% |
70,500 |
2018/9/26 |
2,590 |
2,664 |
2,573 |
2,655 |
+0.15% |
114,400 |
2018/9/25 |
2,617 |
2,677 |
2,603 |
2,651 |
+1.53% |
221,800 |
2018/9/21 |
2,595 |
2,628 |
2,550 |
2,611 |
-0.31% |
172,100 |
2018/9/20 |
2,571 |
2,632 |
2,557 |
2,619 |
+0.23% |
131,400 |
|