ソフトバンク(9434)の過去の記録｜始値、安値（安値時間）高値（高値時間）、終値、出来高、約定回数など

株
日付 始値 安値 安値時間 高値 高値時間 終値 出来高 約定回数 取引数量/回あたり
2020/8/7 1458.5 1452.5 902 1462 1400 1457 5845400 3344 1 748.03
2020/8/6 1448 1444 900 1458.5 1458 1457.5 5100400 3607 1 414.03
2020/8/5 1450 1433 957 1459.5 903 1449 6279600 5241 1 198.17
2020/8/4 1467 1456 1458 1479.5 907 1458.5 9382300 7264 1 291.62
2020/8/3 1435.5 1424 917 1460 1252 1459.5 8896900 6686 1 330.68
2020/7/31 1434 1413.5 1459 1440 903 1414.5 6715400 5097 1 317.52
2020/7/30 1421 1419.5 900 1437.5 1301 1433 6501300 4755 1 367.26
2020/7/28 1424.5 1416.5 903 1430 1122 1427 4944300 3446 1 434.79
2020/7/27 1399.5 1397.5 900 1429 1500 1429 6393100 4995 1 279.9
2020/7/22 1414.5 1405.5 1500 1420 941 1405.5 5004200 4460 1 122.02
2020/7/21 1430 1410.5 1500 1433.5 900 1410.5 5554400 4195 1 324.05
2020/7/20 1422.5 1420.5 1126 1431.5 1331 1431 5542600 4664 1 188.38
2020/7/17 1427 1415 1500 1429 930 1415 5286600 4587 1 152.52
2020/7/16 1424.5 1417.5 902 1432.5 1251 1429 4776200 4264 1 120.12
2020/7/15 1420 1414 900 1436 1415 1431.5 7714400 5375 1 435.24
2020/7/14 1393 1393 900 1417 1408 1415 7271500 4517 1 609.81
2020/7/13 1400 1391 1030 1407 1457 1403 7222000 4435 1 628.41
2020/7/10 1402 1393.5 1500 1405.5 902 1393.5 7817600 4694 1 665.45
2020/7/9 1390 1380.5 908 1405 1352 1399.5 8924900 5787 1 542.23
2020/7/8 1390 1386 1500 1399.5 1038 1386 6318700 4225 1 495.55
2020/7/7 1378 1375 1100 1387.5 1500 1387.5 5375700 5659 949.94
2020/7/6 1367 1366.5 900 1389 1405 1387 5073600 3533 1 436.06
2020/6/12 1365 1353 1005 1369 1500 1369 12254600 8398 1 459.23
2020/6/11 1387 1371.5 1250 1388.5 1018 1374.5 11413600 8750 1 304.41
2020/6/10 1375 1368 915 1376 1128 1374 7362000 4659 1 580.17
2020/6/9 1369 1365.5 1028 1375 917 1373 9088200 5788 1 570.18
2020/6/8 1372 1364 1313 1374 900 1367 8390500 4652 1 803.63
2020/6/5 1370 1362 1253 1371.5 900 1368 7884500 5244 1 503.53
2020/6/4 1372.5 1366.5 1232 1377 934 1375 11577100 6045 1 915.15
2020/6/3 1379 1364 1431 1379 900 1367.5 12481200 7197 1 734.22
2020/6/2 1370 1360.5 909 1370.5 900 1364.5 9678000 7547 1 282.36
2020/6/1 1363.5 1356 902 1366.5 1033 1366 8380100 6518 1 285.69
2020/5/27 1355 1345 1240 1361 900 1355 20290300 12359 1 641.74
2020/5/26 1345 1328.5 930 1351 1120 1340 28345900 14385 1 970.52
2020/5/25 1335 1326.5 1041 1341 906 1338.5 18229100 12099 1 506.66
2020/5/22 1340 1315 1447 1345 922 1319 52617600 27421 1 918.88
2020/5/21 1390 1375 1500 1394.5 905 1375 4697100 4315 1 88.55
2020/5/20 1395 1376 1235 1400 907 1386 8341600 5916 1 410.01
2020/5/19 1401 1388 1320 1447.5 906 1403 11971600 10751 1 113.53
2020/5/18 1432 1403.5 1258 1434.5 903 1407.5 5169000 4587 1 126.88
2020/5/15 1429 1422 1500 1438 1305 1422 4610700 3833 1 202.9
2020/5/14 1423.5 1421 900 1442 916 1430 7012400 6187 1 133.41
2020/5/13 1444.5 1431.5 1500 1464 1004 1431.5 8377000 5727 1 462.72
2020/5/12 1455 1447 920 1465.5 902 1455 7176500 7044 1 18.81
2020/5/11 1470 1455.5 912 1472 938 1470 8103500 4843 1 673.24
2020/5/8 1465.5 1443.5 1104 1472 902 1455.5 5839500 4650 1 255.81
2020/5/7 1440 1432.5 900 1454.5 1500 1454.5 6032000 4325 1 394.68
2020/5/1 1454 1441 1445 1464 902 1441.5 8142800 6569 1 239.58
2020/4/30 1470 1463.5 900 1476 901 1464 14848600 6606 2 247.74
2020/4/28 1426 1425 900 1458 1500 1458 9681200 5952 1 626.55
2020/4/27 1414.5 1412.5 900 1429.5 1436 1429 6591700 4864 1 355.2
2020/4/24 1396.5 1394.5 900 1420 1500 1420 8009800 4572 1 751.92
2020/4/23 1398 1391 900 1404 1500 1404 5843600 4201 1 391
2020/4/22 1400 1388 1456 1400 1102 1398 6131600 5910 1 37.5
2020/4/21 1390 1384.5 900 1398 1230 1391.5 7169100 5818 1 232.23
2020/4/20 1380 1379 903 1401 930 1381.5 5660500 4650 1 217.31
2020/4/17 1400 1391.5 900 1416.5 1427 1413.5 10294400 6416 1 604.49
2020/4/16 1397 1385 937 1400 1401 1396.5 6110500 4982 1 226.52
2020/4/15 1372.5 1366 900 1399.5 1348 1397.5 8071700 6346 1 271.94
2020/4/14 1366 1349 952 1374 1459 1372.5 8076500 6924 1 166.45
2020/4/13 1366.5 1361.5 904 1389 1251 1381.5 4767900 4713 1 11.65
2020/4/10 1373.5 1356.5 937 1381.5 900 1374 4574800 4842 944.82
2020/4/9 1378.5 1358.5 1058 1383.5 903 1380 7832500 7759 1 9.47
2020/4/8 1400 1374 943 1405 900 1388 7594800 7437 1 21.22
2020/4/7 1397.5 1367 1259 1404 919 1396.5 10913500 7975 1 368.46
2020/4/6 1300 1298.5 900 1394 1446 1387 12700900 9897 1 283.31
2020/4/3 1301.5 1287 1435 1333 906 1296 9218800 7931 1 162.38
2020/4/2 1350 1304.5 1459 1369 902 1308 12624700 9948 1 269.07
2020/4/1 1370 1337.5 1450 1393 901 1351 10596200 8829 1 200.16
2020/3/31 1369.5 1357.5 900 1388 1127 1374.5 12114900 8188 1 479.59
2020/3/30 1370 1321 1031 1390 901 1354.5 16661300 13378 1 245.43
2020/3/26 1397 1391 906 1419.5 1422 1414.5 14738100 10404 1 416.58
2020/3/25 1389 1375.5 900 1420.5 1355 1419 16794400 14157 1 186.3
2020/3/24 1400 1352 1407 1421 942 1373 22251400 19382 1 148.04
2020/3/23 1430 1382 1403 1448 904 1414 22722400 18166 1 250.82
2020/3/19 1468.5 1440 1422 1493.5 932 1463.5 24010800 17244 1 392.41
2020/3/18 1455 1441 906 1466 1334 1455 17950800 14703 1 220.89
2020/3/16 1427 1418 1458 1462.5 1109 1425 14087100 14044 1 3.07
2020/3/13 1390 1323 1021 1455.5 1418 1426 26169000 22008 1 189.07
2020/3/12 1440 1401 1107 1446 900 1433 17651600 12497 1 412.47
2020/3/11 1456.5 1447 1459 1462.5 1033 1452 11518600 8442 1 364.44
2020/3/10 1442.5 1419.5 929 1463 1432 1454 17684200 12867 1 374.38
2020/3/9 1427.5 1426 921 1463 1500 1463 17659100 11919 1 481.59
2020/3/6 1469 1446 1234 1474.5 930 1464.5 13376300 7989 1 674.34
2020/3/5 1474.5 1469 904 1491.5 1435 1490.5 10741300 6104 1 759.71
2020/3/4 1427.5 1427.5 900 1474.5 1340 1471 13378300 9283 1 441.16
2020/3/2 1400 1393.5 900 1437 1230 1430 14759800 11014 1 340.09
2020/2/28 1420.5 1400.5 919 1431.5 1000 1412.5 23191700 13110 1 769.01
2020/2/27 1470 1444 1345 1470 900 1450.5 12854000 7552 1 702.07
2020/2/26 1475 1464 1050 1483.5 930 1472.5 10304300 6904 1 492.51
2020/2/25 1470 1464.5 906 1494 1048 1480.5 13533600 8594 1 574.77
2020/2/21 1490 1487 914 1502.5 1500 1502.5 10374100 5612 1 848.56
2020/2/20 1500 1484 1455 1500 928 1484.5 6883900 3741 1 840.12
2020/2/19 1505 1495 1500 1508 914 1495 5532300 3176 1 741.91
2020/2/18 1502 1493.5 1232 1502 920 1497 5178500 3002 1 725.02
2020/2/17 1507 1500.5 1235 1510 1005 1502.5 5871500 3325 1 765.86
2020/2/14 1505 1503.5 1246 1513 914 1512 6195400 4284 1 446.17
2020/2/13 1501 1500.5 900 1513 1048 1509 10512000 5863 1 792.94
2020/2/12 1497 1487 1044 1511 1348 1505 12424300 6282 1 977.76
2020/2/10 1506.5 1487.5 1500 1510 900 1487.5 12243500 6720 1 821.95
2020/2/7 1505 1503.5 1040 1516 1500 1516 12842900 5305 2 420.9
2020/2/6 1503 1502 1043 1505 906 1503.5 7566100 3554 2 128.9
2020/2/5 1500 1496 925 1502.5 900 1499.5 5676100 3772 1 504.8
2020/2/4 1498 1489 1417 1503 1024 1496 7414000 3806 1 947.98
2020/2/3 1488.5 1480 907 1503 1101 1500 8869100 4427 2 3.41
2020/1/31 1489.5 1486.5 900 1499 1002 1496 7091700 4384 1 617.63
2020/1/30 1483 1481 903 1494.5 1100 1494 7011700 4823 1 453.8
2020/1/29 1475.5 1474 900 1485 1500 1485 4353900 3474 1 253.28
2020/1/28 1472.5 1465.5 903 1480 1429 1475 5725900 3491 1 640.19
2020/1/27 1463 1462 900 1482.5 1244 1478.5 4538400 3704 1 225.27
2020/1/24 1478.5 1476.5 906 1484 1040 1483 3998800 2757 1 450.42
2020/1/23 1478.5 1473.5 1459 1482 1001 1474 3720700 3276 1 135.74
2020/1/22 1469 1468.5 900 1481 1444 1478.5 5520400 3537 1 560.76
2020/1/21 1469 1462.5 1020 1471 900 1465 4567500 2876 1 588.14
2020/1/20 1473 1468 1500 1478 926 1468 4649700 2792 1 665.37
2020/1/17 1470 1465 909 1471.5 901 1470 5441700 3992 1 363.15
2020/1/16 1472 1467 1415 1474.5 915 1470 5072000 3173 1 598.49
2020/1/15 1483.5 1473.5 1326 1485 930 1477 5265900 3899 1 350.58
2020/1/14 1481 1476 914 1485.5 1000 1485.5 7061900 4532 1 558.23
2020/1/10 1466 1464 900 1477 1500 1477 7375600 4744 1 554.72
2020/1/9 1468 1459 902 1468.5 900 1468 7370000 3836 1 921.27
2020/1/8 1452 1437.5 946 1454.5 902 1448 9109700 5362 1 698.94
2020/1/7 1451 1451 900 1463.5 1129 1458.5 6286800 3364 1 868.85
2020/1/6 1459 1446 1459 1463 901 1448 8155500 5359 1 521.83
2019/12/30 1452.5 1451 903 1468.5 1237 1459.5 6410300 3471 1 846.82
2019/12/27 1442.5 1433 904 1457.5 1459 1455 8588200 4346 1 976.12
2019/12/26 1428 1424 902 1435.5 1459 1434.5 6081200 3770 1 613.05
2019/12/25 1427.5 1425 900 1434 1041 1429.5 5108100 3780 1 351.35
2019/12/24 1427 1412.5 1009 1428.5 900 1424.5 9702700 5370 1 806.83
2019/12/23 1449.5 1429 1500 1450.5 900 1429 7197900 4171 1 725.7
2019/12/20 1435 1426.5 1036 1449 1500 1449 14492000 6716 2 157.83
2019/12/19 1442 1434 1306 1446 901 1435.5 7224600 3840 1 881.41
2019/12/18 1439 1436.5 907 1446 1459 1442.5 6593200 4309 1 530.1
2019/12/17 1450.5 1436 1235 1453 904 1441.5 9544700 5757 1 657.93
2019/12/16 1450.5 1448 1111 1453.5 1459 1451 5422900 3253 1 667.05
2019/12/13 1451 1450.5 900 1458.5 1005 1452 9590500 5401 1 775.69
2019/12/12 1455 1451.5 1452 1459 901 1455 5942600 3600 1 650.72
2019/12/11 1459.5 1451.5 1059 1463 900 1454 5968600 3650 1 635.23
2019/12/10 1467.5 1456 1500 1471.5 901 1456 6302100 4626 1 362.32
2019/12/9 1470 1461.5 924 1471.5 1019 1469 7012000 4197 1 670.72
2019/12/6 1482 1460 1500 1484 904 1460 8468900 6138 1 379.75
2019/12/5 1485 1477 1235 1486.5 909 1478 6022300 3491 1 725.09
2019/12/4 1478 1476.5 900 1484 933 1481 7507000 3878 1 935.79
2019/12/3 1483 1480 912 1484 944 1480 5077800 3713 1 367.57
2019/12/2 1486 1483.5 1500 1493.5 931 1483.5 5080100 3681 1 380.09
2019/11/29 1493 1485.5 1459 1494 938 1486 5987800 3202 1 870.02
2019/11/28 1496 1488 932 1496.5 900 1494.5 4664000 3692 1 263.27
2019/11/27 1501 1493 1129 1502 905 1499 5011100 3701 1 353.99
2019/11/26 1499 1493 1115 1502.5 1500 1502.5 15359700 4736 3 243.18
2019/11/25 1501.5 1492.5 1012 1505 904 1498 3972900 2833 1 402.36
2019/11/22 1498 1496.5 900 1503 1032 1500.5 5012300 3492 1 435.37
2019/11/21 1485 1482 1005 1498.5 1500 1498.5 6314300 5120 1 233.26
2019/11/20 1496 1481 1438 1498.5 900 1482 6915600 4777 1 447.69
2019/11/19 1500 1493.5 1444 1503 909 1494 4499700 3763 1 195.77
2019/11/18 1505 1497 1405 1505 900 1503 5585200 4281 1 304.65
2019/11/15 1510 1499 919 1510 1000 1508 8565700 5468 1 566.51
2019/11/14 1500 1499.5 900 1520 908 1509 25194200 11167 2 256.13
2019/11/13 1486 1479 1403 1488 919 1481 4538200 3342 1 357.93
2019/11/12 1490 1482 1404 1490 900 1484 6449300 3905 1 651.55
2019/11/11 1492.5 1483.5 1256 1496.5 935 1493 5196800 4203 1 236.45
2019/11/8 1492.5 1475 1316 1499.5 924 1489 9213500 6876 1 339.95
2019/11/7 1485.5 1473 1313 1493.5 1005 1485.5 15461000 9229 1 675.26
2019/11/6 1509 1499.5 935 1513 901 1505.5 10649900 6210 1 714.96
2019/11/5 1500.5 1493 1126 1506 900 1499 8116500 5183 1 565.98
2019/11/1 1482 1481 900 1502.5 1252 1501 6956100 4939 1 408.4
2019/10/31 1499 1482.5 1328 1500 901 1485 7824400 5216 1 500.08
2019/10/30 1490 1490 900 1503.5 1455 1503 17417400 6852 2 541.94
2019/10/29 1489.5 1487.5 902 1496.5 950 1493.5 6683300 4313 1 549.57
2019/10/28 1473.5 1473 901 1489 1120 1480 5201500 4799 1 83.87
2019/10/25 1488 1473 1308 1488.5 900 1475 6762600 4961 1 363.15
2019/10/24 1497 1489 1423 1502 938 1490 5626900 3614 1 556.97
2019/10/23 1490 1480.5 920 1497 1033 1494 6138700 4482 1 369.63
2019/10/21 1487 1472.5 914 1487 901 1481 7486300 4997 1 498.16
2019/10/18 1498 1487 902 1501 1314 1491 8566700 4843 1 768.88
2019/10/17 1506.5 1499 1236 1512 909 1501 6750700 3908 1 727.41
2019/10/16 1518 1502.5 1452 1518 906 1506 8223900 4840 1 699.15
2019/10/15 1520 1507.5 1500 1524.5 901 1507.5 6778100 4622 1 466.49
2019/10/11 1516 1513.5 1432 1523 937 1518.5 11835500 5258 2 250.95
2019/10/10 1507.5 1504 921 1514.5 1500 1514.5 6636400 4280 1 550.56
2019/10/9 1498.5 1495.5 900 1514.5 1500 1514.5 10608800 5016 2 114.99
2019/10/8 1498 1497 1007 1505 1107 1503.5 6675800 4084 1 634.62
2019/10/7 1494 1490 908 1503 1102 1496.5 6242100 3154 1 979.11
2019/10/4 1496 1491 959 1500 910 1496 8856600 5013 1 766.73
2019/10/3 1488.5 1477.5 940 1495 1457 1494.5 7223200 4413 1 636.8
2019/10/2 1471 1471 900 1500 1500 1500 8502200 5655 1 503.48
2019/10/1 1474 1471 1450 1479.5 901 1471.5 5271600 3931 1 341.03
2019/9/30 1480 1455.5 1233 1481.5 900 1464 9233500 6309 1 463.54
2019/9/27 1495.5 1473 1239 1498 905 1484.5 15965800 9988 1 598.5
2019/9/26 1541 1532 1458 1548.5 924 1536.5 15724900 6614 2 377.52
2019/9/25 1550 1541 1500 1550 905 1541 12207500 5478 2 228.46
2019/9/24 1550 1536.5 906 1554.5 901 1553 13018500 7020 1 854.49
2019/9/20 1530 1529.5 900 1549.5 1459 1549 21892200 6970 3 140.92
2019/9/19 1537 1526 1451 1539.5 931 1530 12508600 5349 2 338.49
2019/9/18 1534 1529.5 913 1541 903 1539.5 13253500 6452 2 54.17
2019/9/17 1515 1514 944 1534 1414 1530 18353300 6680 2 747.5
2019/9/13 1514 1509.5 1057 1514.5 933 1513.5 10165500 5141 1 977.34
2019/9/12 1515.5 1507 926 1516.5 901 1508 9556000 4416 2 163.95
2019/9/11 1503 1503 900 1511.5 932 1506.5 8192100 4830 1 696.09
2019/9/10 1499.5 1496 908 1506.5 1305 1502.5 7046900 4400 1 601.57
2019/9/9 1500 1491 935 1502.5 1244 1500.5 7196600 4691 1 534.13
2019/9/6 1509.5 1498.5 1354 1518.5 903 1500 12448600 7184 1 732.82
2019/9/5 1502 1499 908 1507 1406 1506.5 8491500 4585 1 852.02
2019/9/4 1500 1499 1052 1504 906 1499.5 5423600 3653 1 484.7
2019/9/3 1496 1495 900 1502 1037 1496.5 4893500 3224 1 517.83
2019/9/2 1490.5 1488.5 900 1497.5 1326 1494.5 3285700 3155 1 41.43
2019/8/30 1495 1490 1446 1497.5 1032 1490.5 7061700 4929 1 432.68
2019/8/29 1495.5 1484.5 1454 1499 929 1488 8614700 4787 1 799.6
2019/8/28 1502.5 1492.5 1430 1505 900 1494.5 9331500 4017 2 323
2019/8/27 1510 1500 1459 1511 900 1505 8456200 3662 2 309.18
2019/8/26 1501.5 1497 900 1508 918 1505 9830500 5039 1 950.88
2019/8/23 1515 1511 1245 1522 1013 1517 14020900 6682 2 98.31
2019/8/22 1506 1504 900 1518.5 1409 1518 20954900 6928 3 24.67
2019/8/21 1502 1499 1043 1507 1314 1506 8327000 4385 1 898.97
2019/8/20 1500 1499 900 1506 1500 1506 10803400 4888 2 210.19
2019/8/19 1503 1495.5 1107 1503 900 1500.5 5526100 3427 1 612.52
2019/8/16 1499.5 1498.5 900 1505 936 1501 9807700 7290 1 345.36
2019/8/15 1489 1488 931 1498 1435 1495.5 8708600 4965 1 754
2019/8/14 1505 1493 1121 1508 902 1497 8970100 5253 1 707.61
2019/8/13 1493.5 1483.5 907 1505 1310 1499 12117300 6003 2 18.54
2019/8/9 1497 1489 1015 1509 902 1495 26446800 9516 2 779.19
2019/8/8 1477 1477 900 1494 1434 1492 16572400 6664 2 486.85
2019/8/7 1482 1474.5 909 1486.5 904 1475.5 11368200 6635 1 713.37
2019/8/6 1456.5 1455 901 1487 1447 1479.5 25735000 11416 2 254.29
2019/8/5 1465 1444 1044 1465 901 1458.5 8109900 5733 1 414.6
2019/8/2 1464 1458 1343 1466.5 959 1465.5 8485200 5938 1 428.97
2019/8/1 1466 1461 916 1476 1100 1475 8819100 4534 1 945.1
2019/7/31 1470.5 1450.5 922 1470.5 901 1469 9904500 4916 2 14.75
2019/7/30 1468 1467 1458 1478.5 930 1470.5 12934300 6123 2 112.41
2019/7/29 1451.5 1446.5 1020 1466 1431 1463.5 12624200 6076 2 77.72
2019/7/26 1445 1441.5 900 1453.5 935 1445.5 6618100 4358 1 518.61
2019/7/25 1450 1445.5 1450 1466.5 907 1451.5 17842800 8162 2 186.08
2019/7/24 1444.5 1438.5 1241 1445 900 1443.5 5526100 3222 1 715.11
2019/7/23 1440 1439 1356 1445 1056 1443 6427300 4446 1 445.64
2019/7/22 1435 1435 900 1442 1052 1439.5 4609800 3552 1 297.8
2019/7/19 1425 1424.5 900 1441 1403 1438 7148900 4705 1 519.43
2019/7/18 1424 1419 1450 1430.5 947 1425 6710800 5287 1 269.3
2019/7/17 1429 1422 1016 1433 902 1423.5 5022700 4163 1 206.51
2019/7/16 1440 1428 1030 1443.5 915 1432.5 5589900 4014 1 392.6
2019/7/12 1439.5 1434 1438 1442.5 906 1435 4388000 3874 1 132.68
2019/7/11 1438 1433.5 1036 1445 956 1442 8871200 5812 1 526.36
2019/7/10 1430 1428.5 903 1443 1049 1439.5 7803100 5522 1 413.09
2019/7/9 1435 1431 911 1440 1005 1435 5085100 3915 1 298.88
2019/7/8 1440 1428 946 1441.5 900 1429.5 6206200 4658 1 332.37
2019/7/5 1440 1437.5 940 1445 906 1444 7009400 4581 1 530.1
2019/7/4 1433 1431.5 900 1444 924 1439.5 9773800 5490 1 780.29
2019/7/3 1428 1423.5 909 1434.5 950 1433 7438700 4745 1 567.69
2019/7/2 1412.5 1408.5 904 1431 1003 1423 10909900 6485 1 682.33
2019/7/1 1408 1400 916 1409 900 1405 6745000 4512 1 494.9
2019/6/28 1395 1392 1120 1401.5 911 1399.5 7504300 5225 1 436.23
2019/6/27 1406.5 1391 927 1408 900 1402 9254800 6102 1 516.68
2019/6/26 1410 1407 915 1414 900 1412 4912900 3423 1 435.26
2019/6/25 1407 1407 900 1417 1043 1415.5 7844800 4863 1 613.16
2019/6/24 1415 1405.5 1035 1415.5 900 1406 6307700 3920 1 609.11
2019/6/21 1409.5 1404.5 912 1419 1500 1419 12465500 5181 2 406
2019/6/20 1410 1403 1405 1417 957 1406.5 6543800 4675 1 399.74
2019/6/19 1414 1408.5 902 1414.5 1034 1410 4836200 3379 1 431.25
2019/6/18 1413.5 1406 1446 1415.5 904 1409 4445000 4047 1 98.34
2019/6/17 1410 1406 1500 1415 1059 1406 4608600 3582 1 286.6
2019/6/14 1405 1396.5 1012 1412.5 1500 1412.5 7010200 5659 1 238.77
2019/6/13 1408 1397 1439 1412 1018 1401 6835500 5034 1 357.87
2019/6/12 1413 1406 925 1416.5 900 1407.5 5647400 3864 1 461.54
2019/6/11 1416 1414 900 1424 1025 1419.5 7102200 6082 1 167.74
2019/6/10 1418 1400.5 1235 1420 929 1406 10330000 8359 1 235.79
2019/6/7 1436.5 1421.5 1425 1437.5 900 1430 4327200 3183 1 359.47
2019/6/6 1438.5 1428 902 1441 900 1429.5 5353600 3787 1 413.68
2019/6/5 1440 1423 1443 1443.5 900 1431 9148400 5808 1 575.14
2019/6/4 1430 1426.5 902 1436.5 918 1433 7123300 6328 1 125.68
2019/6/3 1404 1404 900 1424.5 1031 1424.5 6636900 5948 1 115.82
2019/5/31 1410 1406 1051 1420 907 1410 7220800 7150 1 9.9
2019/5/30 1418 1409 1232 1428 910 1417.5 5554900 4790 1 159.69
2019/5/29 1431 1416 1328 1441 901 1418.5 7406600 6446 1 149.02
2019/5/28 1432 1431.5 902 1440 1500 1440 9039000 5199 1 738.6
2019/5/27 1436 1424 1001 1444.5 902 1436 6214900 5696 1 91.1
2019/5/24 1427.5 1423.5 932 1438.5 1500 1438.5 8515700 6939 1 227.22
2019/5/23 1427.5 1416 1111 1435 904 1429.5 7974600 6568 1 214.16
2019/5/22 1440 1426.5 925 1444.5 902 1432 7572000 7479 1 12.43
2019/5/21 1430 1423.5 1054 1445 1032 1439.5 16832600 10204 1 649.61
2019/5/20 1390 1390 900 1423 1413 1420 9335800 7189 1 298.62
2019/5/17 1406 1392 917 1410 900 1393 8478400 6555 1 293.42
2019/5/16 1401 1395.5 1041 1418.5 908 1406 7654700 6084 1 258.17
2019/5/15 1439 1398.5 1236 1439.5 900 1414.5 14054200 9583 1 466.58
2019/5/14 1429 1417 907 1450 1129 1440 23830600 15660 1 521.75
2019/5/13 1415 1415 900 1448.5 1021 1438 19897500 13038 1 526.12
2019/5/10 1402 1392 910 1442 1048 1424 37742000 21585 1 748.53
2019/5/9 1370 1365 905 1420 1023 1401.5 62014300 31044 1 997.63
2019/5/8 1290 1287 900 1312 1459 1311 7578000 5499 1 378.07
2019/5/7 1315.5 1288 942 1318 908 1303 12776900 7198 1 775.06
2019/4/26 1320 1303.5 1238 1325 900 1312 8909900 5607 1 589.07
2019/4/25 1337.5 1308 1115 1339.5 1443 1331.5 27752200 8199 3 384.83
2019/4/24 1333.5 1330.5 900 1342 1027 1340 9787600 5989 1 634.26
2019/4/23 1341 1326 1438 1344.5 913 1327 8708500 6412 1 358.16
2019/4/22 1328 1323.5 900 1344 1011 1341.5 7696500 5716 1 346.48
2019/4/19 1341 1335.5 1237 1346 902 1340 8394100 4943 1 698.18
2019/4/18 1340 1333 901 1346.5 930 1341 10098400 6355 1 589.05
2019/4/17 1341 1332 918 1347.5 901 1343 11818500 8046 1 468.87
2019/4/16 1350 1316.5 1002 1361 904 1334 28308200 16804 1 684.61
2019/4/15 1265 1261.5 900 1294.5 1500 1294.5 13097500 9260 1 414.42
2019/4/12 1256 1246 925 1266 1459 1265 12973700 8318 1 559.71
2019/4/11 1231.5 1231.5 900 1280 1451 1277 16786100 10502 1 598.37
2019/4/10 1226.5 1223.5 1241 1231.5 8872600 5602 1 583.83
2019/4/9 1259 1228.5 1260.5 1231.5 11774800 6810 1 729.05
2019/4/8 1256 1245 1267.5 1259 10157000 5956 1 705.34
2019/4/5 1238 1237.5 1258 1256.5 9546900 6235 1 531.18
2019/4/4 1237 1228.5 1243.5 1235.5 7474200 5341 1 399.4
2019/4/3 1220 1219.5 1236.5 1234.5 9301300 7769 1 197.23
2019/4/2 1220 1215 1224 1217.5 13588900 8900 1 526.84
2019/4/1 1255 1224.5 1256.5 1227.5 14756700 10263 1 437.85
2019/3/29 1260 1245.5 1267.5 1247 9680700 6350 1 524.52
2019/3/28 1280.5 1259 1282.5 1259.5 8626100 5350 1 612.36
2019/3/27 1270 1266.5 1292 1287.5 12855300 8809 1 459.34
2019/3/26 1297.5 1291.5 1307 1303 18289800 9901 1 847.27
2019/3/25 1290 1282 1297.5 1290.5 11999400 8099 1 481.59
2019/3/22 1320.5 1297 1320.5 1300 15963400 8195 1 947.94
2019/3/20 1350.5 1321 1354 1322 10252800 6426 1 595.52
2019/3/19 1358 1348 1363 1349.5 6293600 3687 1 706.97
2019/3/18 1344 1340.5 1357 1357 10523400 6538 1 609.57
2019/3/15 1332 1330 1346 1339 10962000 5876 1 865.55
2019/3/14 1335 1332 1344.5 1333.5 7467300 6428 1 161.68
2019/3/13 1344.5 1322 1345 1331.5 8244200 6852 1 203.18
2019/3/12 1334 1334 1348.5 1347.5 7532000 5965 1 262.7
2019/3/11 1313 1313 1329.5 1327.5 4933800 4289 1 150.34
2019/3/8 1310 1310 1337 1318 9947500 6343 1 568.26
2019/3/7 1325 1318 1331.5 1319.5 6762700 3892 1 737.59
2019/3/6 1335 1328 1341.5 1330 5259200 4144 1 269.11
2019/3/5 1330 1328 1347 1338 6121200 4104 1 491.52
2019/3/4 1351 1326 1353 1337.5 12293000 7749 1 586.4
2019/3/1 1389 1351.5 1389.5 1351.5 12659600 7733 1 637.09
2019/2/28 1387.5 1377 1398 1390 18941400 7583 2 497.88
2019/2/27 1374 1371 1399 1393.5 14616900 7268 2 11.13
2019/2/26 1377 1367 1383 1379.5 9423500 5777 1 631.21
2019/2/25 1353 1349 1373 1372.5 9006900 6598 1 365.1
2019/2/22 1340 1338.5 1354 1352 5943200 4245 1 400.05
2019/2/21 1350 1336.5 1351 1347 6547100 5013 1 306.02
2019/2/20 1348 1341 1358 1350 7154500 5830 1 227.19
2019/2/19 1329.5 1329.5 1365 1358.5 16840700 8828 1 907.65
2019/2/18 1303 1302 1330 1329.5 8943000 6638 1 347.24
2019/2/15 1280.5 1275 1290 1289 7746300 6520 1 188.08
2019/2/14 1297 1283.5 1304 1285 8341400 6772 1 231.75
2019/2/13 1300 1289.5 1303 1297.5 8099900 7078 1 144.38
2019/2/12 1277.5 1271 1294.5 1291 9507300 7846 1 211.74
2019/2/8 1298 1263 1298 1270 15823100 11161 1 417.71
2019/2/7 1311 1304 1333 1306 15038100 11072 1 358.21
2019/2/6 1388 1314 1388 1322 22047600 13500 1 633.16
2019/2/5 1367 1348 1367 1359 12008100 7473 1 606.86
2019/2/4 1332 1331 1353 1353 11543200 8653 1 334.01
2019/2/1 1334 1321 1358 1325 19496100 10397 1 875.17
2019/1/31 1378 1334 1383 1343 36657000 16631 2 204.14
2019/1/30 1415 1358 1421 1378 87808500 17880 4 910.99
2019/1/29 1420 1412 1427 1422 18749500 4591 4 83.97
2019/1/28 1413 1412 1431 1421 20916400 4902 4 266.91
2019/1/25 1423 1417 1429 1420 20894800 5840 3 577.88
2019/1/24 1434 1423 1444 1432 26017500 6599 3 942.64
2019/1/23 1431 1427 1437 1433 13819200 4753 2 907.47
2019/1/22 1432 1431 1437 1435 11732600 4210 2 786.84
2019/1/21 1431 1429 1438 1435 14247500 6303 2 260.43
2019/1/18 1429 1424 1433 1429 15363200 7002 2 194.12
2019/1/17 1423 1422 1434 1432 13742600 5526 2 486.9
2019/1/16 1412 1403 1425 1425 24123100 5746 4 198.24
2019/1/15 1435 1411 1439 1414 20191400 7332 2 753.87
2019/1/11 1430 1423 1440 1433 21687400 7141 3 37.03
2019/1/10 1410 1396 1425 1425 17390100 7409 2 347.16
2019/1/9 1400 1385 1439 1429 48863500 13524 3 613.1
2019/1/8 1429 1391 1446 1446 119721000 17857 6 704.43
2019/1/7 1434 1412 1450 1419 29481700 13063 2 256.89
2019/1/4 1346 1338 1399 1399 31986500 12586 2 541.43
2018/12/28 1343 1336 1366 1358 15406300 8970 1 717.54
2018/12/27 1350 1325 1356 1354 19368800 11163 1 735.09
2018/12/26 1300 1288 1315 1304 12116500 10622 1 140.7
2018/12/25 1307 1240 1320 1271 36914400 22144 1 667.02
2018/12/21 1279 1275 1375 1316 65040600 83195 781.78