日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/3/27 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.00% |
3,000 |
2018/3/26 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.00% |
3,000 |
2018/3/23 |
3,645 |
3,645 |
3,640 |
3,640 |
+0.00% |
2,600 |
2018/3/22 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.00% |
2,700 |
2018/3/20 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
2,700 |
2018/3/19 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
7,300 |
2018/3/16 |
3,635 |
3,640 |
3,635 |
3,640 |
+0.14% |
1,100 |
2018/3/15 |
3,640 |
3,640 |
3,635 |
3,635 |
-0.14% |
15,800 |
2018/3/14 |
3,630 |
3,640 |
3,630 |
3,640 |
+0.00% |
2,200 |
2018/3/13 |
3,630 |
3,640 |
3,630 |
3,640 |
+0.14% |
6,000 |
2018/3/12 |
3,640 |
3,645 |
3,635 |
3,635 |
+0.00% |
9,900 |
2018/3/9 |
3,625 |
3,640 |
3,625 |
3,635 |
+0.28% |
24,800 |
2018/3/8 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
4,900 |
2018/3/7 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
4,800 |
2018/3/6 |
3,625 |
3,625 |
3,625 |
3,625 |
+0.00% |
9,300 |
2018/3/5 |
3,625 |
3,630 |
3,625 |
3,625 |
-0.14% |
21,700 |
2018/3/2 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.14% |
14,200 |
2018/3/1 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
30,200 |
2018/2/28 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
2,100 |
2018/2/27 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
800 |
2018/2/26 |
3,635 |
3,635 |
3,625 |
3,625 |
-0.14% |
1,300 |
2018/2/23 |
3,625 |
3,635 |
3,625 |
3,630 |
+0.14% |
3,300 |
2018/2/22 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
2,500 |
2018/2/21 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
4,200 |
2018/2/20 |
3,625 |
3,625 |
3,625 |
3,625 |
-0.14% |
200 |
2018/2/19 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.14% |
2,000 |
2018/2/16 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
2,800 |
2018/2/15 |
3,625 |
3,630 |
3,625 |
3,625 |
-0.14% |
3,200 |
2018/2/14 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.14% |
5,200 |
2018/2/13 |
3,630 |
3,630 |
3,625 |
3,625 |
-0.14% |
1,700 |
2018/2/9 |
3,630 |
3,630 |
3,625 |
3,630 |
-0.14% |
5,500 |
2018/2/8 |
3,630 |
3,640 |
3,630 |
3,635 |
+0.28% |
5,800 |
2018/2/7 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
6,800 |
2018/2/6 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
6,900 |
2018/2/5 |
3,625 |
3,630 |
3,625 |
3,625 |
+0.00% |
3,600 |
2018/2/2 |
3,630 |
3,635 |
3,625 |
3,625 |
-0.14% |
2,800 |
2018/2/1 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.00% |
2,100 |
2018/1/31 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.00% |
5,600 |
2018/1/30 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.14% |
26,100 |
2018/1/29 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
6,900 |
2018/1/26 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
5,800 |
2018/1/25 |
3,630 |
3,635 |
3,625 |
3,625 |
-0.28% |
7,600 |
2018/1/24 |
3,635 |
3,635 |
3,630 |
3,635 |
+0.14% |
9,200 |
2018/1/23 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.00% |
3,000 |
2018/1/22 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.14% |
4,600 |
2018/1/19 |
3,630 |
3,630 |
3,625 |
3,625 |
+0.00% |
2,900 |
2018/1/18 |
3,630 |
3,635 |
3,625 |
3,625 |
+0.00% |
5,300 |
2018/1/17 |
3,630 |
3,635 |
3,625 |
3,625 |
-0.14% |
6,100 |
2018/1/16 |
3,630 |
3,635 |
3,630 |
3,630 |
+0.00% |
2,600 |
2018/1/15 |
3,635 |
3,635 |
3,630 |
3,630 |
+0.00% |
3,300 |
2018/1/12 |
3,630 |
3,635 |
3,630 |
3,630 |
-0.14% |
1,200 |
2018/1/11 |
3,630 |
3,635 |
3,625 |
3,635 |
+0.00% |
25,900 |
2018/1/10 |
3,630 |
3,635 |
3,630 |
3,635 |
+0.00% |
2,200 |
2018/1/9 |
3,630 |
3,635 |
3,630 |
3,635 |
+0.14% |
3,900 |
2018/1/5 |
3,630 |
3,630 |
3,625 |
3,630 |
+0.00% |
5,100 |
2018/1/4 |
3,635 |
3,635 |
3,630 |
3,630 |
-0.14% |
5,100 |
2017/12/29 |
3,625 |
3,635 |
3,625 |
3,635 |
+0.14% |
28,800 |
2017/12/28 |
3,630 |
3,635 |
3,625 |
3,630 |
+0.00% |
67,600 |
2017/12/27 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.00% |
8,500 |
2017/12/26 |
3,625 |
3,630 |
3,625 |
3,630 |
+0.14% |
10,800 |
2017/12/25 |
3,635 |
3,635 |
3,625 |
3,625 |
-0.14% |
7,800 |
2017/12/22 |
3,630 |
3,630 |
3,620 |
3,630 |
+0.28% |
13,200 |
2017/12/21 |
3,625 |
3,630 |
3,620 |
3,620 |
+0.00% |
13,000 |
2017/12/20 |
3,630 |
3,630 |
3,615 |
3,620 |
-0.28% |
9,600 |
2017/12/19 |
3,635 |
3,635 |
3,630 |
3,630 |
-0.27% |
400 |
2017/12/18 |
3,630 |
3,645 |
3,625 |
3,640 |
+0.28% |
5,800 |
2017/12/15 |
3,620 |
3,635 |
3,615 |
3,630 |
+0.14% |
8,400 |
2017/12/14 |
3,625 |
3,625 |
3,620 |
3,625 |
-0.41% |
6,000 |
2017/12/13 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
54,700 |
2017/12/12 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
49,700 |
2017/12/11 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
15,600 |
2017/12/8 |
3,645 |
3,645 |
3,640 |
3,640 |
+0.00% |
29,600 |
2017/12/7 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
28,600 |
2017/12/6 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
9,500 |
2017/12/5 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
8,600 |
2017/12/4 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
21,200 |
2017/12/1 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
10,900 |
2017/11/30 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
12,700 |
2017/11/29 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
10,800 |
2017/11/28 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
33,900 |
2017/11/27 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
18,100 |
2017/11/24 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
16,400 |
2017/11/22 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
29,200 |
2017/11/21 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
17,600 |
2017/11/20 |
3,645 |
3,645 |
3,640 |
3,640 |
+0.00% |
16,100 |
2017/11/17 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
32,600 |
2017/11/16 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
20,900 |
2017/11/15 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
38,200 |
2017/11/14 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
38,700 |
2017/11/13 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.14% |
46,800 |
2017/11/10 |
3,640 |
3,645 |
3,635 |
3,635 |
-0.14% |
81,000 |
2017/11/9 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
60,800 |
2017/11/8 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
23,600 |
2017/11/7 |
3,640 |
3,645 |
3,640 |
3,640 |
+0.00% |
86,200 |
2017/11/6 |
3,645 |
3,645 |
3,640 |
3,640 |
+0.00% |
87,600 |
2017/11/2 |
3,645 |
3,650 |
3,640 |
3,640 |
+0.00% |
145,600 |
2017/11/1 |
3,645 |
3,655 |
3,640 |
3,640 |
+2.82% |
222,300 |
2017/10/31 |
3,550 |
3,580 |
3,470 |
3,540 |
+1.72% |
83,100 |
2017/10/30 |
3,385 |
3,495 |
3,360 |
3,480 |
+4.19% |
71,000 |
2017/10/27 |
3,230 |
3,395 |
3,210 |
3,340 |
+3.73% |
53,500 |
2017/10/26 |
3,210 |
3,230 |
3,160 |
3,220 |
+0.62% |
26,000 |
2017/10/25 |
3,195 |
3,225 |
3,190 |
3,200 |
+1.11% |
28,300 |
2017/10/24 |
3,130 |
3,180 |
3,125 |
3,165 |
+1.61% |
19,700 |
2017/10/23 |
3,090 |
3,130 |
3,085 |
3,115 |
+1.80% |
25,900 |
2017/10/20 |
3,030 |
3,075 |
3,025 |
3,060 |
+0.33% |
12,400 |
2017/10/19 |
3,110 |
3,110 |
3,050 |
3,050 |
-2.09% |
18,600 |
2017/10/18 |
3,165 |
3,165 |
3,105 |
3,115 |
-1.74% |
11,900 |
2017/10/17 |
3,185 |
3,195 |
3,150 |
3,170 |
-0.78% |
12,700 |
2017/10/16 |
3,220 |
3,245 |
3,190 |
3,195 |
-0.62% |
12,600 |
2017/10/13 |
3,235 |
3,235 |
3,155 |
3,215 |
-0.62% |
12,200 |
2017/10/12 |
3,265 |
3,270 |
3,225 |
3,235 |
-0.92% |
4,700 |
2017/10/11 |
3,280 |
3,280 |
3,245 |
3,265 |
-0.46% |
8,600 |
2017/10/10 |
3,260 |
3,290 |
3,260 |
3,280 |
+0.61% |
7,800 |
2017/10/6 |
3,220 |
3,280 |
3,220 |
3,260 |
+0.93% |
12,700 |
2017/10/5 |
3,250 |
3,255 |
3,215 |
3,230 |
-0.92% |
11,400 |
2017/10/4 |
3,305 |
3,305 |
3,235 |
3,260 |
-1.36% |
27,300 |
2017/10/3 |
3,345 |
3,380 |
3,295 |
3,305 |
-0.45% |
26,000 |
2017/10/2 |
3,315 |
3,340 |
3,300 |
3,320 |
+0.45% |
17,500 |
2017/9/29 |
3,340 |
3,340 |
3,260 |
3,305 |
-1.05% |
18,600 |
2017/9/28 |
3,365 |
3,370 |
3,330 |
3,340 |
-0.74% |
14,200 |
2017/9/27 |
3,380 |
3,405 |
3,320 |
3,365 |
-1.03% |
15,300 |
2017/9/26 |
3,360 |
3,400 |
3,350 |
3,400 |
+1.49% |
197,000 |
2017/9/25 |
3,360 |
3,360 |
3,320 |
3,350 |
+0.60% |
101,000 |
|