日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/8/28 |
745 |
758 |
742 |
755 |
+0.80% |
25,700 |
2019/8/27 |
726 |
751 |
726 |
749 |
+5.20% |
29,500 |
2019/8/26 |
709 |
715 |
709 |
712 |
-1.25% |
10,100 |
2019/8/23 |
722 |
740 |
721 |
721 |
-1.50% |
12,700 |
2019/8/22 |
732 |
739 |
725 |
732 |
+0.27% |
20,400 |
2019/8/21 |
734 |
735 |
726 |
730 |
-0.41% |
11,800 |
2019/8/20 |
721 |
741 |
721 |
733 |
+0.41% |
66,000 |
2019/8/19 |
732 |
742 |
730 |
730 |
+1.11% |
15,900 |
2019/8/16 |
741 |
741 |
721 |
722 |
-2.43% |
17,800 |
2019/8/15 |
718 |
744 |
718 |
740 |
+0.95% |
10,400 |
2019/8/14 |
740 |
749 |
733 |
733 |
+0.27% |
19,400 |
2019/8/13 |
725 |
740 |
721 |
731 |
+2.24% |
30,100 |
2019/8/9 |
720 |
726 |
711 |
715 |
+1.13% |
49,800 |
2019/8/8 |
692 |
708 |
691 |
707 |
+1.73% |
20,000 |
2019/8/7 |
702 |
702 |
684 |
695 |
+0.43% |
8,300 |
2019/8/6 |
673 |
694 |
661 |
692 |
-0.43% |
18,300 |
2019/8/5 |
713 |
713 |
688 |
695 |
-4.01% |
42,700 |
2019/8/2 |
731 |
737 |
720 |
724 |
-0.82% |
14,900 |
2019/8/1 |
725 |
738 |
725 |
730 |
+0.00% |
5,400 |
2019/7/31 |
734 |
741 |
726 |
730 |
-1.35% |
25,200 |
2019/7/30 |
711 |
742 |
711 |
740 |
+2.64% |
27,400 |
2019/7/29 |
740 |
753 |
718 |
721 |
-2.57% |
22,600 |
2019/7/26 |
720 |
741 |
714 |
740 |
+2.78% |
60,600 |
2019/7/25 |
699 |
725 |
699 |
720 |
+3.75% |
17,300 |
2019/7/24 |
699 |
703 |
694 |
694 |
-1.56% |
9,400 |
2019/7/23 |
680 |
710 |
676 |
705 |
+4.75% |
44,900 |
2019/7/22 |
661 |
673 |
657 |
673 |
+1.36% |
13,400 |
2019/7/19 |
636 |
664 |
636 |
664 |
+3.75% |
5,700 |
2019/7/18 |
651 |
654 |
637 |
640 |
-1.23% |
4,300 |
2019/7/17 |
643 |
649 |
639 |
648 |
+0.78% |
9,900 |
2019/7/16 |
636 |
646 |
636 |
643 |
+1.42% |
3,900 |
2019/7/12 |
638 |
641 |
627 |
634 |
+0.00% |
6,300 |
2019/7/11 |
638 |
640 |
629 |
634 |
-2.01% |
8,600 |
2019/7/10 |
677 |
677 |
645 |
647 |
-5.13% |
25,200 |
2019/7/9 |
678 |
690 |
677 |
682 |
+0.29% |
14,900 |
2019/7/8 |
686 |
699 |
680 |
680 |
-1.16% |
24,100 |
2019/7/5 |
677 |
693 |
675 |
688 |
+2.84% |
47,200 |
2019/7/4 |
654 |
669 |
649 |
669 |
+1.98% |
17,600 |
2019/7/3 |
655 |
656 |
645 |
656 |
-0.30% |
17,700 |
2019/7/2 |
654 |
661 |
650 |
658 |
+1.54% |
24,300 |
2019/7/1 |
646 |
652 |
636 |
648 |
+2.86% |
20,500 |
2019/6/28 |
635 |
653 |
630 |
630 |
-3.08% |
32,000 |
2019/6/27 |
600 |
653 |
600 |
650 |
+9.06% |
142,100 |
2019/6/26 |
586 |
600 |
586 |
596 |
+0.00% |
36,300 |
2019/6/25 |
602 |
628 |
590 |
596 |
+2.41% |
228,600 |
2019/6/24 |
579 |
594 |
579 |
582 |
+1.39% |
31,100 |
2019/6/21 |
585 |
587 |
574 |
574 |
-0.69% |
29,100 |
2019/6/20 |
570 |
580 |
569 |
578 |
+1.40% |
22,700 |
2019/6/19 |
562 |
571 |
562 |
570 |
+1.24% |
67,600 |
2019/6/18 |
573 |
575 |
560 |
563 |
-1.75% |
8,700 |
2019/6/17 |
576 |
589 |
571 |
573 |
-1.21% |
14,400 |
2019/6/14 |
580 |
583 |
560 |
580 |
+0.00% |
20,200 |
2019/6/13 |
570 |
595 |
570 |
580 |
+0.87% |
28,500 |
2019/6/12 |
590 |
595 |
573 |
575 |
-1.03% |
37,300 |
2019/6/11 |
573 |
588 |
565 |
581 |
+1.40% |
171,700 |
2019/6/10 |
573 |
573 |
573 |
573 |
+16.23% |
20,400 |
2019/6/7 |
463 |
513 |
463 |
493 |
+8.35% |
43,400 |
2019/6/6 |
457 |
460 |
455 |
455 |
+1.11% |
3,100 |
2019/6/5 |
449 |
455 |
445 |
450 |
+0.22% |
3,300 |
2019/6/4 |
445 |
451 |
433 |
449 |
+0.90% |
27,400 |
2019/6/3 |
465 |
471 |
441 |
445 |
-4.30% |
34,400 |
2019/5/31 |
508 |
574 |
465 |
465 |
-5.87% |
377,000 |
2019/5/30 |
494 |
494 |
494 |
494 |
+0.20% |
200 |
2019/5/29 |
491 |
493 |
491 |
493 |
+0.20% |
300 |
2019/5/28 |
492 |
492 |
492 |
492 |
-0.20% |
100 |
2019/5/27 |
489 |
493 |
489 |
493 |
+0.82% |
700 |
2019/5/24 |
477 |
496 |
477 |
489 |
+3.16% |
5,100 |
2019/5/23 |
470 |
474 |
465 |
474 |
+0.85% |
1,800 |
2019/5/22 |
470 |
470 |
468 |
470 |
+0.00% |
2,700 |
2019/5/21 |
464 |
470 |
464 |
470 |
+1.29% |
600 |
2019/5/20 |
464 |
464 |
464 |
464 |
+0.00% |
300 |
2019/5/17 |
462 |
470 |
450 |
464 |
-0.22% |
10,800 |
2019/5/16 |
477 |
478 |
458 |
465 |
-2.52% |
7,500 |
2019/5/15 |
490 |
490 |
477 |
477 |
-3.05% |
6,800 |
2019/5/14 |
490 |
492 |
478 |
492 |
-0.61% |
8,000 |
2019/5/13 |
505 |
505 |
491 |
495 |
-3.88% |
6,500 |
2019/5/10 |
540 |
542 |
513 |
515 |
-4.45% |
20,900 |
2019/5/9 |
540 |
540 |
526 |
539 |
+0.56% |
9,600 |
2019/5/8 |
538 |
539 |
512 |
536 |
-0.19% |
8,800 |
2019/5/7 |
530 |
537 |
515 |
537 |
+1.32% |
18,000 |
2019/4/26 |
528 |
530 |
516 |
530 |
+0.57% |
6,400 |
2019/4/25 |
510 |
527 |
505 |
527 |
+3.74% |
11,300 |
2019/4/24 |
496 |
508 |
496 |
508 |
+0.40% |
2,800 |
2019/4/23 |
504 |
506 |
499 |
506 |
+3.27% |
1,600 |
2019/4/22 |
494 |
494 |
488 |
490 |
-2.58% |
1,300 |
2019/4/19 |
501 |
503 |
501 |
503 |
+0.60% |
200 |
2019/4/18 |
500 |
507 |
499 |
500 |
+0.00% |
900 |
2019/4/17 |
500 |
506 |
496 |
500 |
+0.00% |
5,100 |
2019/4/16 |
498 |
508 |
498 |
500 |
-1.57% |
1,800 |
2019/4/15 |
494 |
509 |
494 |
508 |
+2.83% |
7,200 |
2019/4/12 |
495 |
495 |
494 |
494 |
+0.82% |
200 |
2019/4/11 |
490 |
494 |
490 |
490 |
-0.61% |
1,400 |
2019/4/10 |
491 |
493 |
491 |
493 |
+0.41% |
700 |
2019/4/9 |
491 |
491 |
481 |
491 |
+0.00% |
5,400 |
2019/4/8 |
494 |
495 |
490 |
491 |
-0.61% |
1,000 |
2019/4/5 |
490 |
494 |
488 |
494 |
+0.00% |
1,100 |
2019/4/4 |
490 |
494 |
490 |
494 |
+0.20% |
500 |
2019/4/3 |
490 |
493 |
487 |
493 |
+0.00% |
1,500 |
2019/4/2 |
494 |
494 |
491 |
493 |
+0.20% |
1,700 |
2019/4/1 |
492 |
493 |
492 |
492 |
+0.00% |
1,100 |
2019/3/29 |
494 |
494 |
478 |
492 |
-0.40% |
3,900 |
2019/3/28 |
495 |
495 |
492 |
494 |
-0.20% |
1,000 |
2019/3/27 |
495 |
495 |
488 |
495 |
-0.80% |
900 |
2019/3/26 |
486 |
499 |
486 |
499 |
+2.67% |
1,900 |
2019/3/25 |
481 |
490 |
480 |
486 |
+1.25% |
4,200 |
2019/3/22 |
476 |
480 |
476 |
480 |
+1.27% |
2,100 |
2019/3/20 |
469 |
474 |
469 |
474 |
+0.64% |
2,600 |
2019/3/19 |
463 |
471 |
463 |
471 |
+1.29% |
1,100 |
2019/3/18 |
468 |
472 |
465 |
465 |
-1.27% |
1,400 |
2019/3/15 |
476 |
476 |
460 |
471 |
-1.05% |
4,800 |
2019/3/14 |
471 |
477 |
471 |
476 |
+0.00% |
3,400 |
2019/3/12 |
474 |
481 |
473 |
476 |
+0.42% |
1,200 |
2019/3/11 |
461 |
477 |
455 |
474 |
-0.63% |
6,200 |
2019/3/8 |
477 |
477 |
465 |
477 |
+1.06% |
5,100 |
2019/3/7 |
455 |
472 |
455 |
472 |
+1.51% |
4,100 |
2019/3/6 |
461 |
465 |
461 |
465 |
+0.00% |
300 |
2019/3/5 |
461 |
465 |
461 |
465 |
+0.00% |
300 |
2019/3/4 |
462 |
465 |
462 |
465 |
+0.65% |
3,100 |
2019/3/1 |
476 |
476 |
462 |
462 |
-3.35% |
1,600 |
2019/2/28 |
472 |
479 |
472 |
478 |
-1.85% |
600 |
2019/2/26 |
479 |
487 |
478 |
487 |
+0.00% |
3,900 |
2019/2/25 |
487 |
487 |
478 |
487 |
-0.61% |
6,400 |
2019/2/22 |
497 |
497 |
480 |
490 |
+6.52% |
14,500 |
|