日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/7/26 |
470 |
477 |
469 |
470 |
+0.21% |
222,300 |
2018/7/25 |
472 |
478 |
469 |
469 |
-0.42% |
258,700 |
2018/7/24 |
470 |
479 |
467 |
471 |
+0.64% |
216,800 |
2018/7/23 |
468 |
470 |
465 |
468 |
+0.00% |
105,500 |
2018/7/20 |
463 |
468 |
463 |
468 |
+1.08% |
75,700 |
2018/7/19 |
462 |
466 |
462 |
463 |
-0.22% |
108,000 |
2018/7/18 |
462 |
465 |
460 |
464 |
+0.65% |
75,700 |
2018/7/17 |
460 |
464 |
458 |
461 |
+0.00% |
91,600 |
2018/7/13 |
460 |
462 |
458 |
461 |
+0.66% |
53,200 |
2018/7/12 |
461 |
470 |
458 |
458 |
-0.65% |
119,600 |
2018/7/11 |
459 |
463 |
458 |
461 |
+0.22% |
73,600 |
2018/7/10 |
454 |
463 |
454 |
460 |
+2.22% |
97,300 |
2018/7/9 |
451 |
453 |
450 |
450 |
+0.90% |
66,700 |
2018/7/6 |
445 |
451 |
445 |
446 |
+1.13% |
80,200 |
2018/7/5 |
452 |
452 |
440 |
441 |
-2.65% |
125,700 |
2018/7/4 |
454 |
458 |
452 |
453 |
-0.44% |
64,400 |
2018/7/3 |
454 |
457 |
451 |
455 |
+0.22% |
80,200 |
2018/7/2 |
459 |
459 |
452 |
454 |
+0.44% |
83,100 |
2018/6/29 |
458 |
461 |
450 |
452 |
-0.88% |
404,800 |
2018/6/28 |
457 |
460 |
455 |
456 |
-0.65% |
35,800 |
2018/6/27 |
456 |
462 |
456 |
459 |
+0.66% |
56,800 |
2018/6/26 |
447 |
458 |
446 |
456 |
+2.47% |
95,800 |
2018/6/25 |
462 |
462 |
445 |
445 |
-3.68% |
130,700 |
2018/6/22 |
466 |
469 |
462 |
462 |
-1.49% |
107,700 |
2018/6/21 |
476 |
476 |
468 |
469 |
-0.64% |
97,400 |
2018/6/20 |
471 |
474 |
465 |
472 |
+0.21% |
115,900 |
2018/6/19 |
473 |
475 |
468 |
471 |
-0.42% |
64,100 |
2018/6/18 |
478 |
479 |
471 |
473 |
-1.05% |
103,200 |
2018/6/15 |
478 |
482 |
477 |
478 |
+0.00% |
59,500 |
2018/6/14 |
481 |
485 |
478 |
478 |
-0.62% |
98,500 |
2018/6/13 |
482 |
485 |
480 |
481 |
-0.21% |
65,900 |
2018/6/12 |
482 |
488 |
482 |
482 |
+0.00% |
74,000 |
2018/6/11 |
476 |
483 |
475 |
482 |
+1.26% |
66,700 |
2018/6/8 |
475 |
478 |
474 |
476 |
+0.00% |
31,800 |
2018/6/7 |
473 |
478 |
472 |
476 |
+1.06% |
35,700 |
2018/6/6 |
471 |
475 |
471 |
471 |
+0.21% |
48,000 |
2018/6/5 |
478 |
479 |
470 |
470 |
-1.88% |
62,500 |
2018/6/4 |
477 |
480 |
476 |
479 |
+0.84% |
61,200 |
2018/6/1 |
474 |
477 |
473 |
475 |
+0.00% |
25,100 |
2018/5/31 |
472 |
476 |
471 |
475 |
+0.64% |
34,800 |
2018/5/30 |
470 |
475 |
470 |
472 |
+0.00% |
45,200 |
2018/5/29 |
478 |
481 |
470 |
472 |
-1.26% |
62,300 |
2018/5/28 |
481 |
483 |
478 |
478 |
-0.62% |
25,500 |
2018/5/25 |
480 |
484 |
477 |
481 |
-0.41% |
57,100 |
2018/5/24 |
489 |
490 |
469 |
483 |
-0.82% |
252,400 |
2018/5/23 |
489 |
492 |
485 |
487 |
-0.20% |
82,500 |
2018/5/22 |
485 |
491 |
484 |
488 |
+0.62% |
87,100 |
2018/5/21 |
476 |
485 |
476 |
485 |
+1.46% |
71,000 |
2018/5/18 |
478 |
480 |
474 |
478 |
-0.42% |
38,800 |
2018/5/17 |
470 |
483 |
470 |
480 |
+1.69% |
33,400 |
2018/5/16 |
485 |
485 |
470 |
472 |
-3.28% |
79,300 |
2018/5/15 |
478 |
488 |
478 |
488 |
+2.52% |
207,500 |
2018/5/14 |
472 |
477 |
470 |
476 |
+0.63% |
83,000 |
2018/5/11 |
471 |
474 |
471 |
473 |
+0.42% |
39,900 |
2018/5/10 |
468 |
473 |
468 |
471 |
+0.64% |
13,900 |
2018/5/9 |
475 |
476 |
468 |
468 |
-1.47% |
44,600 |
2018/5/8 |
469 |
476 |
465 |
475 |
+1.50% |
120,000 |
2018/5/7 |
469 |
473 |
468 |
468 |
+0.00% |
88,400 |
2018/5/2 |
458 |
468 |
456 |
468 |
+2.86% |
66,800 |
2018/5/1 |
460 |
461 |
453 |
455 |
-1.30% |
48,900 |
2018/4/27 |
463 |
467 |
460 |
461 |
-0.43% |
67,300 |
2018/4/26 |
462 |
467 |
462 |
463 |
+0.65% |
66,600 |
2018/4/25 |
456 |
463 |
455 |
460 |
+0.00% |
69,700 |
2018/4/24 |
457 |
465 |
456 |
460 |
+1.77% |
130,900 |
2018/4/23 |
449 |
461 |
449 |
452 |
+0.89% |
170,100 |
2018/4/20 |
443 |
451 |
443 |
448 |
+0.67% |
73,300 |
2018/4/19 |
446 |
448 |
441 |
445 |
-0.22% |
23,700 |
2018/4/18 |
438 |
447 |
438 |
446 |
+2.29% |
48,600 |
2018/4/17 |
440 |
440 |
429 |
436 |
-0.68% |
93,000 |
2018/4/16 |
452 |
453 |
439 |
439 |
-3.09% |
128,600 |
2018/4/13 |
454 |
458 |
451 |
453 |
+0.00% |
27,100 |
2018/4/12 |
454 |
458 |
450 |
453 |
-0.44% |
65,300 |
2018/4/11 |
455 |
459 |
454 |
455 |
-0.22% |
48,400 |
2018/4/10 |
464 |
465 |
455 |
456 |
-2.15% |
143,000 |
2018/4/9 |
471 |
473 |
460 |
466 |
-1.69% |
99,700 |
2018/4/6 |
476 |
476 |
469 |
474 |
+0.00% |
28,100 |
2018/4/5 |
477 |
477 |
469 |
474 |
-0.63% |
51,600 |
2018/4/4 |
480 |
480 |
460 |
477 |
-0.62% |
69,100 |
2018/4/3 |
476 |
480 |
460 |
480 |
+0.00% |
124,400 |
2018/4/2 |
480 |
480 |
471 |
480 |
+1.05% |
103,800 |
2018/3/30 |
467 |
475 |
465 |
475 |
+1.71% |
84,500 |
2018/3/29 |
455 |
469 |
452 |
467 |
+4.01% |
128,800 |
2018/3/28 |
443 |
457 |
437 |
449 |
+2.05% |
273,100 |
2018/3/27 |
450 |
450 |
440 |
440 |
-2.22% |
2,143,000 |
2018/3/26 |
450 |
460 |
440 |
450 |
+0.00% |
3,216,000 |
2018/3/23 |
470 |
470 |
450 |
450 |
-6.25% |
5,715,000 |
2018/3/22 |
490 |
490 |
470 |
480 |
-2.04% |
3,992,000 |
2018/3/20 |
470 |
500 |
470 |
490 |
+2.08% |
4,954,000 |
2018/3/19 |
510 |
520 |
470 |
480 |
+2.13% |
21,134,000 |
2018/3/16 |
450 |
470 |
450 |
470 |
+2.17% |
13,232,000 |
2018/3/15 |
450 |
460 |
440 |
460 |
+2.22% |
9,536,000 |
2018/3/14 |
450 |
460 |
450 |
450 |
+0.00% |
9,622,000 |
2018/3/13 |
450 |
460 |
450 |
450 |
-2.17% |
11,110,000 |
2018/3/12 |
450 |
460 |
440 |
460 |
+4.55% |
8,120,000 |
2018/3/9 |
460 |
460 |
440 |
440 |
+0.00% |
12,648,000 |
2018/3/8 |
450 |
460 |
440 |
440 |
+0.00% |
12,983,000 |
2018/3/7 |
440 |
450 |
430 |
440 |
-2.22% |
11,609,000 |
2018/3/6 |
440 |
450 |
430 |
450 |
+4.65% |
12,613,000 |
2018/3/5 |
440 |
440 |
430 |
430 |
-2.27% |
12,003,000 |
2018/3/2 |
450 |
450 |
440 |
440 |
-2.22% |
11,320,000 |
2018/3/1 |
450 |
460 |
440 |
450 |
+0.00% |
12,575,000 |
2018/2/28 |
440 |
460 |
440 |
450 |
+0.00% |
16,438,000 |
2018/2/27 |
460 |
460 |
440 |
450 |
-2.17% |
13,959,000 |
2018/2/26 |
460 |
470 |
450 |
460 |
+0.00% |
11,859,000 |
2018/2/23 |
460 |
460 |
450 |
460 |
+2.22% |
12,570,000 |
2018/2/22 |
450 |
460 |
450 |
450 |
+0.00% |
14,250,000 |
2018/2/21 |
460 |
460 |
450 |
450 |
-2.17% |
17,930,000 |
2018/2/20 |
450 |
460 |
440 |
460 |
+2.22% |
13,075,000 |
2018/2/19 |
450 |
460 |
440 |
450 |
+2.27% |
18,870,000 |
2018/2/16 |
430 |
460 |
430 |
440 |
+2.33% |
13,506,000 |
2018/2/15 |
440 |
440 |
420 |
430 |
+0.00% |
9,202,000 |
2018/2/14 |
430 |
440 |
420 |
430 |
+0.00% |
12,512,000 |
2018/2/13 |
430 |
440 |
430 |
430 |
-2.27% |
11,009,000 |
2018/2/9 |
420 |
440 |
420 |
440 |
+2.33% |
15,042,000 |
2018/2/8 |
440 |
440 |
420 |
430 |
-2.27% |
15,674,000 |
2018/2/7 |
430 |
440 |
430 |
440 |
+4.76% |
10,819,000 |
2018/2/6 |
440 |
440 |
410 |
420 |
-6.67% |
18,801,000 |
2018/2/5 |
450 |
460 |
440 |
450 |
-2.17% |
13,243,000 |
2018/2/2 |
460 |
460 |
450 |
460 |
+2.22% |
12,358,000 |
2018/2/1 |
450 |
460 |
450 |
450 |
-2.17% |
17,345,000 |
2018/1/31 |
460 |
470 |
460 |
460 |
+0.00% |
16,162,000 |
2018/1/30 |
470 |
480 |
450 |
460 |
-4.17% |
20,373,000 |
2018/1/29 |
480 |
480 |
470 |
480 |
+2.13% |
16,223,000 |
|