日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/7/29 |
454 |
454 |
454 |
454 |
+0.00% |
6,900 |
2019/7/26 |
454 |
454 |
454 |
454 |
+0.00% |
6,300 |
2019/7/25 |
454 |
454 |
454 |
454 |
-0.22% |
23,600 |
2019/7/24 |
454 |
455 |
454 |
455 |
+0.22% |
22,400 |
2019/7/23 |
454 |
455 |
454 |
454 |
-0.22% |
11,800 |
2019/7/22 |
455 |
455 |
454 |
455 |
+0.22% |
9,100 |
2019/7/19 |
454 |
455 |
454 |
454 |
+0.00% |
11,300 |
2019/7/18 |
454 |
455 |
454 |
454 |
+0.00% |
8,000 |
2019/7/17 |
454 |
454 |
454 |
454 |
+0.00% |
8,200 |
2019/7/16 |
454 |
454 |
454 |
454 |
+0.00% |
24,700 |
2019/7/12 |
454 |
454 |
454 |
454 |
+0.00% |
4,200 |
2019/7/11 |
454 |
454 |
454 |
454 |
+0.00% |
3,800 |
2019/7/10 |
454 |
454 |
454 |
454 |
+0.00% |
4,100 |
2019/7/9 |
454 |
455 |
454 |
454 |
-0.22% |
12,600 |
2019/7/8 |
454 |
455 |
454 |
455 |
+0.22% |
3,200 |
2019/7/5 |
454 |
454 |
454 |
454 |
+0.00% |
42,300 |
2019/7/4 |
454 |
455 |
454 |
454 |
+0.00% |
25,300 |
2019/7/3 |
454 |
454 |
454 |
454 |
+0.00% |
9,500 |
2019/7/2 |
454 |
454 |
454 |
454 |
+0.00% |
14,400 |
2019/7/1 |
454 |
455 |
454 |
454 |
+0.00% |
34,600 |
2019/6/28 |
454 |
455 |
454 |
454 |
+0.00% |
41,200 |
2019/6/27 |
454 |
455 |
453 |
454 |
+0.22% |
291,700 |
2019/6/26 |
453 |
454 |
453 |
453 |
+0.00% |
11,600 |
2019/6/25 |
453 |
454 |
453 |
453 |
+0.22% |
329,600 |
2019/6/24 |
453 |
454 |
452 |
452 |
-0.22% |
388,300 |
2019/6/21 |
454 |
454 |
453 |
453 |
-0.22% |
32,500 |
2019/6/20 |
454 |
454 |
452 |
454 |
+0.44% |
214,200 |
2019/6/19 |
453 |
454 |
452 |
452 |
+0.00% |
58,700 |
2019/6/18 |
453 |
453 |
452 |
452 |
+0.00% |
101,400 |
2019/6/17 |
454 |
454 |
452 |
452 |
-0.22% |
82,100 |
2019/6/14 |
453 |
454 |
452 |
453 |
+0.22% |
86,100 |
2019/6/13 |
452 |
453 |
452 |
452 |
+0.00% |
27,200 |
2019/6/12 |
452 |
453 |
452 |
452 |
+0.00% |
70,400 |
2019/6/11 |
452 |
453 |
452 |
452 |
+0.00% |
316,100 |
2019/6/10 |
453 |
454 |
452 |
452 |
-0.44% |
87,900 |
2019/6/7 |
454 |
455 |
454 |
454 |
+0.00% |
158,100 |
2019/6/6 |
454 |
455 |
454 |
454 |
+0.00% |
540,500 |
2019/6/5 |
454 |
455 |
454 |
454 |
+0.00% |
81,300 |
2019/6/4 |
454 |
455 |
454 |
454 |
+0.00% |
56,900 |
2019/6/3 |
454 |
455 |
454 |
454 |
+0.00% |
178,700 |
2019/5/31 |
455 |
455 |
454 |
454 |
-0.22% |
14,400 |
2019/5/30 |
455 |
455 |
454 |
455 |
+0.22% |
41,700 |
2019/5/29 |
454 |
455 |
454 |
454 |
+0.00% |
159,400 |
2019/5/28 |
454 |
455 |
454 |
454 |
+0.00% |
20,900 |
2019/5/27 |
454 |
455 |
454 |
454 |
+0.00% |
54,500 |
2019/5/24 |
454 |
455 |
454 |
454 |
+0.00% |
254,200 |
2019/5/23 |
454 |
455 |
454 |
454 |
+0.00% |
65,100 |
2019/5/22 |
454 |
455 |
454 |
454 |
+0.00% |
59,000 |
2019/5/21 |
454 |
455 |
454 |
454 |
+0.00% |
175,300 |
2019/5/20 |
454 |
455 |
454 |
454 |
+0.00% |
182,900 |
2019/5/17 |
454 |
455 |
454 |
454 |
+0.00% |
104,400 |
2019/5/16 |
454 |
455 |
454 |
454 |
+0.00% |
64,400 |
2019/5/15 |
454 |
455 |
454 |
454 |
+0.00% |
145,200 |
2019/5/14 |
454 |
455 |
454 |
454 |
+0.00% |
300,800 |
2019/5/13 |
454 |
455 |
454 |
454 |
+0.00% |
377,600 |
2019/5/10 |
454 |
455 |
454 |
454 |
+0.00% |
201,600 |
2019/5/9 |
454 |
455 |
454 |
454 |
+0.00% |
213,300 |
2019/5/8 |
454 |
455 |
454 |
454 |
+0.00% |
302,500 |
2019/5/7 |
454 |
455 |
454 |
454 |
+0.00% |
705,600 |
2019/4/26 |
454 |
455 |
454 |
454 |
+0.00% |
846,100 |
2019/4/25 |
453 |
455 |
453 |
454 |
+16.71% |
2,689,100 |
2019/4/24 |
389 |
389 |
389 |
389 |
+25.89% |
12,200 |
2019/4/23 |
310 |
325 |
307 |
309 |
+0.65% |
120,500 |
2019/4/22 |
300 |
310 |
300 |
307 |
+3.02% |
52,300 |
2019/4/19 |
297 |
301 |
296 |
298 |
+0.34% |
22,200 |
2019/4/18 |
303 |
303 |
295 |
297 |
-1.33% |
32,500 |
2019/4/17 |
297 |
301 |
297 |
301 |
+1.01% |
35,100 |
2019/4/16 |
298 |
304 |
294 |
298 |
+1.02% |
19,100 |
2019/4/15 |
293 |
299 |
293 |
295 |
+1.37% |
25,700 |
2019/4/12 |
297 |
297 |
291 |
291 |
-2.68% |
33,800 |
2019/4/11 |
294 |
299 |
292 |
299 |
+1.70% |
16,500 |
2019/4/10 |
294 |
298 |
294 |
294 |
-1.67% |
15,200 |
2019/4/9 |
303 |
303 |
298 |
299 |
-0.66% |
11,000 |
2019/4/8 |
308 |
308 |
298 |
301 |
-2.90% |
45,700 |
2019/4/5 |
322 |
323 |
301 |
310 |
-1.27% |
89,300 |
2019/4/4 |
282 |
332 |
282 |
314 |
+12.54% |
450,100 |
2019/4/3 |
291 |
292 |
263 |
279 |
-4.12% |
188,300 |
2019/4/2 |
297 |
297 |
290 |
291 |
-1.36% |
51,200 |
2019/4/1 |
295 |
298 |
292 |
295 |
+1.03% |
21,900 |
2019/3/29 |
295 |
295 |
289 |
292 |
+0.00% |
43,800 |
2019/3/28 |
295 |
296 |
289 |
292 |
-0.68% |
31,500 |
2019/3/27 |
299 |
299 |
293 |
294 |
-0.34% |
23,700 |
2019/3/26 |
293 |
303 |
292 |
295 |
+0.34% |
20,000 |
2019/3/25 |
296 |
296 |
291 |
294 |
-0.34% |
37,500 |
2019/3/22 |
298 |
300 |
294 |
295 |
-0.67% |
11,600 |
2019/3/20 |
305 |
306 |
297 |
297 |
-3.26% |
33,800 |
2019/3/19 |
303 |
309 |
303 |
307 |
+0.00% |
29,900 |
2019/3/18 |
306 |
311 |
305 |
307 |
-0.97% |
12,200 |
2019/3/15 |
296 |
313 |
296 |
310 |
+3.33% |
78,400 |
2019/3/14 |
301 |
302 |
296 |
300 |
+0.00% |
13,500 |
2019/3/13 |
299 |
301 |
288 |
300 |
-0.66% |
27,900 |
2019/3/12 |
300 |
303 |
300 |
302 |
+2.03% |
10,100 |
2019/3/11 |
295 |
299 |
288 |
296 |
-0.67% |
16,200 |
2019/3/8 |
309 |
309 |
295 |
298 |
-4.79% |
64,100 |
2019/3/7 |
316 |
316 |
307 |
313 |
-1.26% |
32,000 |
2019/3/6 |
318 |
321 |
315 |
317 |
-0.94% |
19,900 |
2019/3/5 |
312 |
323 |
311 |
320 |
+1.59% |
18,900 |
2019/3/4 |
311 |
316 |
308 |
315 |
+1.61% |
25,500 |
2019/3/1 |
310 |
312 |
308 |
310 |
+0.32% |
7,500 |
2019/2/28 |
306 |
310 |
305 |
309 |
+0.32% |
23,400 |
2019/2/27 |
300 |
308 |
295 |
308 |
+2.67% |
32,800 |
2019/2/26 |
304 |
305 |
298 |
300 |
-0.99% |
26,800 |
2019/2/25 |
306 |
306 |
302 |
303 |
-0.98% |
11,800 |
2019/2/22 |
307 |
309 |
301 |
306 |
-1.61% |
19,800 |
2019/2/21 |
307 |
312 |
307 |
311 |
+0.00% |
9,500 |
2019/2/20 |
307 |
312 |
307 |
311 |
-0.32% |
14,600 |
2019/2/19 |
313 |
313 |
309 |
312 |
-0.64% |
7,900 |
2019/2/18 |
310 |
315 |
308 |
314 |
+2.95% |
12,400 |
2019/2/15 |
310 |
311 |
304 |
305 |
-2.24% |
21,100 |
2019/2/14 |
314 |
314 |
310 |
312 |
+0.00% |
5,500 |
2019/2/13 |
315 |
315 |
309 |
312 |
+0.32% |
24,900 |
2019/2/12 |
308 |
319 |
305 |
311 |
+1.30% |
38,000 |
2019/2/8 |
314 |
314 |
302 |
307 |
-4.06% |
48,500 |
2019/2/7 |
309 |
324 |
308 |
320 |
+2.89% |
56,400 |
2019/2/6 |
313 |
313 |
308 |
311 |
-0.32% |
24,000 |
2019/2/5 |
312 |
313 |
309 |
312 |
+0.00% |
16,000 |
2019/2/4 |
306 |
313 |
306 |
312 |
+2.63% |
30,700 |
2019/2/1 |
308 |
308 |
300 |
304 |
-0.33% |
29,900 |
2019/1/31 |
311 |
315 |
305 |
305 |
-1.93% |
33,800 |
2019/1/30 |
319 |
319 |
310 |
311 |
-2.81% |
22,300 |
2019/1/29 |
324 |
324 |
316 |
320 |
-1.84% |
39,700 |
2019/1/28 |
324 |
327 |
314 |
326 |
+0.00% |
41,400 |
2019/1/25 |
331 |
337 |
302 |
326 |
-0.91% |
212,900 |
|