ニトリホールディングス(9843)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
2020/8/7 23120 22610 1242 23155 900 22740 241900 1333
2020/8/6 22940 22820 947 23070 1051 22895 194900 1166
2020/8/5 23100 22735 957 23100 900 22920 327700 1782
2020/8/4 23260 22810 1322 23455 904 23010 345600 2015
2020/8/3 23170 22625 929 23190 902 23160 331000 1785
2020/7/31 23090 23010 1230 23340 930 23170 440900 2161
2020/7/30 23300 23185 1434 23410 900 23265 385100 1972
2020/7/28 22630 22495 914 22875 1129 22775 328600 1650
2020/7/27 22200 22165 900 22650 1313 22590 410300 2107
2020/7/22 22455 22195 941 22455 900 22315 312100 1755
2020/7/21 22590 22445 1246 22685 905 22555 253500 1353
2020/7/20 22525 22275 1130 22590 900 22450 211000 1176
2020/7/17 22350 22260 936 22475 914 22440 236800 1409
2020/7/16 22220 22160 1243 22585 957 22235 387200 2182
2020/7/15 22185 22090 900 22610 1459 22600 421500 2241
2020/7/14 22015 21930 922 22185 907 22055 284500 1468
2020/7/13 22035 21880 914 22195 1500 22195 324300 1830
2020/7/10 22140 21880 1456 22455 917 21920 574800 2892
2020/7/9 22380 22045 925 22675 1309 22470 473900 2439
2020/7/8 22270 22235 900 22585 1016 22325 476700 2494
2020/7/7 21955 21830 902 22355 1003 22110 518600 2444
2020/7/6 21810 21720 920 21975 1032 21805 281900 1605
2020/6/12 18865 18735 904 19240 933 19050 465900 1928
2020/6/11 19250 19215 900 19495 1125 19265 393800 1880
2020/6/10 19455 19255 1339 19570 900 19320 459800 2133
2020/6/9 18745 18725 900 19305 1033 19290 499100 2437
2020/6/8 19400 18855 1254 19485 905 19145 720100 3405
2020/6/5 19595 19420 900 19860 928 19710 412700 2169
2020/6/4 20385 19680 1230 20425 903 19995 507700 2580
2020/6/3 20400 19880 1235 20555 901 20040 458100 2417
2020/6/2 19930 19905 900 20385 1009 20310 482100 2402
2020/6/1 19755 19605 944 19950 1437 19905 286700 1540
2020/5/27 19030 18710 913 19135 903 18960 450900 2103
2020/5/26 18510 18445 900 18715 1457 18700 293900 1489
2020/5/25 18200 18125 909 18420 1500 18420 402500 1787
2020/5/22 17300 17215 901 17730 1500 17730 352700 1593
2020/5/21 17600 17275 1421 17600 900 17300 286900 1444
2020/5/20 17330 17225 900 17535 1500 17535 310400 1298
2020/5/19 17435 17120 1230 17435 900 17330 306700 1574
2020/5/18 17405 17225 1035 17475 912 17340 271000 1401
2020/5/15 17155 17080 928 17355 1300 17290 294300 1562
2020/5/14 17345 17100 1459 17425 908 17105 249400 1289
2020/5/13 17065 16895 925 17185 1500 17185 325200 1602
2020/5/12 16850 16815 900 17015 1444 16985 195600 1066
2020/5/11 16935 16790 901 16935 900 16850 166500 879
2020/5/8 16845 16590 917 16890 905 16795 290000 1560
2020/5/7 16535 16495 900 16765 905 16735 345300 1731
2020/5/1 16180 16145 901 16445 912 16440 257400 1405
2020/4/30 16665 16380 916 16690 900 16520 348100 1515
2020/4/28 16520 16290 951 16575 900 16460 263700 1210
2020/4/27 16705 16480 1018 16745 900 16570 320600 1710
2020/4/24 16360 16095 912 16540 1459 16535 437800 1966
2020/4/23 16590 16140 1410 16590 900 16245 305100 1414
2020/4/22 16345 16015 1350 16355 901 16205 320400 1779
2020/4/21 16420 16240 1250 16575 1109 16370 244300 1409
2020/4/20 16275 16275 900 16560 1458 16535 216400 1163
2020/4/17 16310 16255 900 16530 1357 16420 373400 1992
2020/4/16 16100 15945 902 16160 1424 16125 275800 1445
2020/4/15 15815 15710 903 16095 1304 16060 313900 1585
2020/4/14 15500 15405 921 15845 1500 15845 259700 1258
2020/4/13 15495 15240 909 15500 900 15405 303100 1573
2020/4/10 15620 14960 1019 15620 900 15350 416000 2458
2020/4/9 16110 15445 1348 16270 901 15705 428100 2435
2020/4/8 15620 15465 903 16175 1314 15995 605900 3326
2020/4/7 15295 15090 1404 15675 913 15400 1064800 5612
2020/4/6 14965 14215 1405 14965 900 14410 751500 4145
2020/4/3 14640 14560 900 15020 1116 15000 415800 1959
2020/4/2 14380 14350 912 14715 1458 14650 433300 2213
2020/4/1 14610 14415 1449 14845 1122 14515 481400 2246
2020/3/31 14995 14540 1459 15040 908 14580 499200 2264
2020/3/30 14485 14330 900 15110 1500 15110 746300 3846
2020/3/26 14400 13665 1104 14530 900 13980 646700 3219
2020/3/25 14880 14150 922 15125 912 14580 891800 3541
2020/3/24 13860 13160 1256 13870 901 13555 539500 2741
2020/3/23 13350 13150 906 13940 914 13600 691400 3470
2020/3/19 14205 13075 1052 14310 900 13365 712800 3285
2020/3/18 14250 13860 948 14640 1411 14180 751800 3590
2020/3/16 13250 13075 1458 13630 901 13140 451800 1990
2020/3/13 13520 12725 1045 13605 914 13250 816400 3176
2020/3/12 14275 13830 1234 14340 900 14180 666200 2918
2020/3/11 14430 14420 900 14650 900 14500 576000 2606
2020/3/10 14660 14145 940 14705 900 14430 708300 3399
2020/3/9 14680 14455 1431 14940 907 14560 448400 2241
2020/3/6 15150 14800 1130 15205 900 14950 561800 2083
2020/3/5 15240 15070 907 15280 900 15200 281900 1024
2020/3/4 14980 14865 903 15115 1233 15000 368600 1773
2020/3/2 14600 14560 903 15285 1248 15200 576000 3225
2020/2/28 15340 14855 1444 15400 904 14965 695700 2922
2020/2/27 16030 15655 1404 16175 901 15685 498800 2471
2020/2/26 15810 15660 1104 15950 945 15870 702400 3416
2020/2/25 16360 16105 1459 16640 903 16110 887800 4832
2020/2/21 16560 16385 1123 16660 932 16455 490300 2486
2020/2/20 16990 16530 1452 17030 900 16560 376300 1859
2020/2/19 16830 16825 901 17100 1255 17060 245800 887
2020/2/18 17030 16795 1427 17070 939 16845 484700 1294
2020/2/17 17305 17030 905 17310 901 17055 302100 1031
2020/2/14 17440 17390 1451 17505 1123 17415 203700 639
2020/2/13 17465 17285 1004 17470 910 17470 210900 840
2020/2/12 17375 17365 900 17545 909 17415 225000 1127
2020/2/10 17530 17365 1230 17575 903 17420 198200 834
2020/2/7 17530 17530 900 17685 1011 17600 203100 990
2020/2/6 17500 17415 900 17600 1014 17520 419400 1423
2020/2/5 17300 17300 900 17580 923 17385 302600 1236
2020/2/4 17200 17110 907 17255 941 17200 263900 1121
2020/2/3 16865 16850 912 17065 1041 16970 258800 1332
2020/1/31 16880 16825 927 17115 1005 16985 298500 1437
2020/1/30 17105 16860 1431 17215 915 16910 235900 1155
2020/1/29 17000 16895 931 17145 1358 17120 160100 834
2020/1/28 16875 16870 901 17155 1129 17050 192400 933
2020/1/27 16920 16825 910 17050 1354 17015 223400 980
2020/1/24 17215 17050 1112 17295 901 17120 216500 1018
2020/1/23 17220 17145 900 17360 1105 17315 339700 1594
2020/1/22 17035 17020 908 17230 1500 17230 267900 1218
2020/1/21 17025 16895 1032 17105 902 16965 184200 841
2020/1/20 17200 17085 1034 17280 925 17125 138800 663
2020/1/17 17220 17085 1004 17240 904 17160 170400 689
2020/1/16 17310 17170 1244 17370 900 17225 148500 733
2020/1/15 17300 17205 1358 17400 1009 17305 278700 1175
2020/1/14 17295 17235 1005 17370 913 17320 252200 1120
2020/1/10 17405 17360 1235 17495 944 17400 305200 1277
2020/1/9 16980 16970 900 17240 1451 17210 228600 1039
2020/1/8 17000 16800 929 17120 1230 16980 417300 2127
2020/1/7 17045 16975 900 17240 958 17075 303600 1426
2020/1/6 17015 17010 900 17415 932 17075 312200 1587
2019/12/30 17145 17040 900 17445 918 17225 405300 2017
2019/12/27 16830 16820 1019 17025 1234 16910 196200 915
2019/12/26 16830 16695 1008 16895 916 16805 220000 1159
2019/12/25 17100 16730 1351 17150 900 16835 357600 1913
2019/12/24 17400 17165 1459 17455 903 17195 154200 902
2019/12/23 17230 17180 1054 17370 1500 17370 175400 839
2019/12/20 17240 17105 1028 17375 902 17155 258200 1049
2019/12/19 17180 16365 900 17225 924 17180 438600 2118
2019/12/18 17440 17340 942 17615 1333 17580 297400 1395
2019/12/17 17400 17255 904 17620 1357 17615 268800 1195
2019/12/16 17620 17490 1500 17695 919 17490 173500 857
2019/12/13 17630 17535 902 17720 1343 17610 267200 1146
2019/12/12 17510 17415 1336 17555 905 17495 163100 803
2019/12/11 17490 17435 908 17610 1009 17525 252000 1099
2019/12/10 17490 17345 1356 17515 1009 17400 227400 992
2019/12/9 17500 17325 1312 17545 904 17395 196400 987
2019/12/6 17400 17285 910 17490 1446 17475 123500 613
2019/12/5 17250 17240 900 17390 1445 17380 144300 732
2019/12/4 17270 17155 1415 17320 943 17250 144500 693
2019/12/3 17155 17155 909 17305 1500 17305 132900 682
2019/12/2 17310 17250 1410 17370 912 17260 133500 677
2019/11/29 17455 17130 1345 17475 903 17150 165800 818
2019/11/28 17300 17130 906 17425 1115 17355 212900 1120
2019/11/27 17200 17170 900 17640 933 17435 563300 2857
2019/11/26 16900 16855 901 17060 1056 16965 212100 735
2019/11/25 17105 16830 924 17105 900 16925 154500 792
2019/11/22 17005 16880 923 17050 1002 16990 141400 635
2019/11/21 17015 16750 1111 17045 900 16960 192700 995
2019/11/20 16825 16800 900 17090 1500 17090 220800 956
2019/11/19 16930 16745 1001 17000 900 16820 198600 932
2019/11/18 16715 16680 1257 16840 907 16805 143200 817
2019/11/15 16815 16725 904 16865 1006 16780 143900 707
2019/11/14 16950 16670 1313 16975 900 16785 177800 925
2019/11/13 16730 16685 1016 16950 1500 16950 290100 1246
2019/11/12 16875 16720 1355 16900 909 16800 237700 1229
2019/11/11 16665 16640 914 16840 1424 16815 213200 985
2019/11/8 16840 16550 1449 16870 901 16605 270100 1192
2019/11/7 16815 16620 904 16820 900 16785 157900 743
2019/11/6 16910 16600 1008 16945 900 16745 242500 1104
2019/11/5 16500 16415 909 16740 1346 16695 313600 1498
2019/11/1 16450 16270 919 16500 900 16300 242600 1119
2019/10/31 16400 16315 923 16565 1124 16510 340400 1232
2019/10/30 16110 16100 900 16290 1006 16290 302900 1265
2019/10/29 16350 16010 1457 16410 900 16060 278100 1298
2019/10/28 16200 16135 919 16310 1044 16220 140800 694
2019/10/25 15870 15855 900 16185 1500 16185 292400 1308
2019/10/24 16245 15780 1411 16245 900 15790 361400 1542
2019/10/23 16180 16055 919 16265 1001 16185 362800 1771
2019/10/21 16200 16045 1409 16240 937 16090 195300 1010
2019/10/18 16160 16085 906 16220 1107 16160 261500 1087
2019/10/17 16000 15915 900 16075 1127 16035 165000 784
2019/10/16 16095 15930 1007 16145 906 15975 308700 1487
2019/10/15 16190 15815 1352 16190 900 15880 442700 2152
2019/10/11 16100 15985 909 16115 900 16015 174100 780
2019/10/10 15945 15895 930 16085 1446 16060 178200 859
2019/10/9 15780 15755 1007 15965 1500 15965 245500 1292
2019/10/8 15990 15815 1307 16020 901 15885 333800 1423
2019/10/7 15700 15605 900 15990 1106 15925 435200 2044
2019/10/4 15560 15285 929 15560 900 15470 366800 1824
2019/10/3 15760 15395 903 16115 940 15695 767300 3833
2019/10/2 15705 15305 1019 15710 900 15360 523100 2410
2019/10/1 15790 15680 1429 15910 926 15715 251600 1229
2019/9/30 15980 15690 1332 16045 926 15810 305500 1411
2019/9/27 15840 15730 1102 15980 1459 15970 405500 1947
2019/9/26 15790 15755 910 15930 1026 15820 359300 1474
2019/9/25 16150 15585 1404 16230 900 15720 569400 2878
2019/9/24 16220 16215 904 16390 1026 16380 329000 1364
2019/9/20 16040 15900 910 16145 1437 16075 297800 1064
2019/9/19 15990 15810 1238 16165 910 15935 279300 1150
2019/9/18 16000 15860 1453 16045 900 15915 321600 1493
2019/9/17 15715 15680 902 15965 1046 15955 426900 1603
2019/9/13 15165 15120 901 15655 1459 15645 582400 1881
2019/9/12 15570 15315 1407 15595 900 15355 415100 1723
2019/9/11 15035 14965 901 15415 1500 15415 367700 1781
2019/9/10 15245 15030 1102 15255 900 15145 323000 1505
2019/9/9 15140 15140 900 15370 1124 15245 294900 1364
2019/9/6 15135 14930 904 15140 1041 15075 260200 1337
2019/9/5 14830 14730 914 15085 1415 15030 456300 2159
2019/9/4 15180 14685 1446 15180 900 14720 470700 2188
2019/9/3 15225 15170 900 15325 1054 15260 169600 807
2019/9/2 15380 15245 1112 15430 900 15295 134500 663
2019/8/30 15340 15225 904 15385 1015 15325 283600 1224
2019/8/29 15460 15210 1457 15530 902 15255 372300 1725
2019/8/28 15690 15545 939 15735 900 15675 211600 987
2019/8/27 15570 15520 917 15720 1311 15690 329100 1344
2019/8/26 15285 15240 900 15510 1459 15495 289900 1279
2019/8/23 15500 15300 916 15535 900 15455 314700 1562
2019/8/22 15215 15180 1050 15330 1314 15300 219500 997
2019/8/21 14960 14910 910 15225 1459 15195 198600 1027
2019/8/20 15090 14940 941 15135 1459 15130 183200 970
2019/8/19 15150 15000 1001 15170 904 15085 320600 1414
2019/8/16 14910 14890 907 15260 1233 15145 474200 1529
2019/8/15 14755 14720 933 14935 1259 14895 235500 1175
2019/8/14 14800 14725 955 14920 1500 14920 324600 1353
2019/8/13 14655 14585 932 14815 1500 14815 235500 1096
2019/8/9 14770 14715 1123 14945 907 14740 315900 1570
2019/8/8 15080 14660 1459 15140 900 14680 406500 1754
2019/8/7 14900 14765 1007 15030 1439 15015 379900 1503
2019/8/6 14415 14395 912 14890 1430 14875 419100 1964
2019/8/5 14565 14325 1230 14720 1459 14715 305000 1284
2019/8/2 14520 14480 1119 14725 918 14615 317500 1498
2019/8/1 14615 14525 901 14705 948 14655 166300 764
2019/7/31 14715 14660 904 14850 1027 14730 296700 1110
2019/7/30 14755 14620 923 14790 900 14750 158300 764
2019/7/29 14575 14575 900 14735 1500 14735 220500 941
2019/7/26 14745 14510 1430 14795 902 14555 177800 995
2019/7/25 14680 14590 905 14780 1059 14720 204300 1006
2019/7/24 14225 14155 900 14620 1459 14615 415300 1741
2019/7/23 14295 14270 900 14510 1030 14350 316300 1463
2019/7/22 14590 14405 1459 14640 1031 14430 285500 1380
2019/7/19 14565 14520 903 14745 1230 14615 393900 1935
2019/7/18 14615 14350 1436 14650 905 14400 378700 1639
2019/7/17 14750 14680 922 14895 1112 14760 411100 1969
2019/7/16 14765 14565 955 14775 900 14630 382000 1695
2019/7/12 14735 14615 910 14810 1113 14780 255300 1260
2019/7/11 14735 14705 900 14815 919 14765 275900 1225
2019/7/10 14740 14625 1453 14775 957 14645 396800 1579
2019/7/9 14865 14740 1230 14990 942 14780 413400 2269
2019/7/8 14725 14685 909 14845 1330 14745 378700 1560
2019/7/5 14550 14550 902 14895 1230 14810 495500 2178
2019/7/4 14370 14305 907 14630 926 14490 1019400 4249
2019/7/3 14010 13750 1027 14045 900 13940 385200 1923
2019/7/2 13840 13670 944 13900 1500 13900 520600 2303
2019/7/1 14350 13875 1315 14355 901 13900 536500 2366
2019/6/28 14240 14205 1308 14385 910 14280 381900 1736
2019/6/27 14000 13955 902 14235 1500 14235 651100 2665
2019/6/26 13750 13620 1300 13860 1445 13845 578800 2794
2019/6/25 13555 13530 920 13750 1236 13720 569100 2447
2019/6/24 13255 13115 1004 13420 1422 13390 229900 1153
2019/6/21 13440 13150 1103 13440 900 13270 455800 1751
2019/6/20 13350 13300 1025 13390 906 13360 240400 1272
2019/6/19 13135 13090 918 13275 1426 13230 227400 963
2019/6/18 13225 13070 1344 13315 940 13145 247200 1184
2019/6/17 13190 13180 900 13335 935 13250 203300 981
2019/6/14 13225 13100 1106 13225 900 13180 293400 1195
2019/6/13 13150 13040 1050 13255 905 13190 300700 1245
2019/6/12 13175 13090 1459 13290 922 13110 290600 1487
2019/6/11 13080 13005 906 13200 1459 13195 255100 1184
2019/6/10 13275 13090 1500 13320 905 13090 278200 1331
2019/6/7 13030 13010 900 13235 1104 13110 336000 1758
2019/6/6 12845 12805 902 13145 1235 13065 371300 1517
2019/6/5 13210 12880 1434 13215 900 12925 355000 1565
2019/6/4 13255 12915 1321 13270 901 12980 347200 1584
2019/6/3 12815 12775 900 13140 1235 13105 332700 1576
2019/5/31 12790 12760 904 13015 1439 12925 382100 1828
2019/5/30 12900 12705 949 12905 900 12840 331400 1359
2019/5/29 13280 12955 1410 13350 907 13000 352600 1642
2019/5/28 13190 13190 901 13515 1232 13400 671400 1680
2019/5/27 13145 12920 934 13170 1407 13135 398800 1805
2019/5/24 12705 12680 915 13020 1346 13015 611100 2613
2019/5/23 12320 12320 900 12750 1232 12710 550500 2698
2019/5/22 12635 12260 1456 12680 916 12285 451300 1979
2019/5/21 12625 12520 947 12655 929 12625 322700 1443
2019/5/20 12785 12695 946 12875 903 12780 194600 989
2019/5/17 12930 12665 1028 12935 900 12735 406600 1867
2019/5/16 13100 12800 1428 13130 900 12855 300000 1443
2019/5/15 13100 13060 927 13195 1500 13195 222200 968
2019/5/14 12735 12675 900 13110 1257 13010 368900 2013
2019/5/13 12885 12805 923 13070 1115 12950 262700 1285
2019/5/10 12755 12710 900 12980 1129 12910 372500 1752
2019/5/9 12935 12760 945 12980 900 12835 348300 1435
2019/5/8 13060 12915 1001 13075 900 13055 359400 1485
2019/5/7 13170 13095 1347 13245 1500 13245 413300 1512
2019/4/26 13280 13090 1005 13320 903 13250 462200 1813
2019/4/25 13390 13370 900 13515 931 13435 298200 1198
2019/4/24 13360 13325 1458 13525 951 13330 310200 1321
2019/4/23 13395 13255 1024 13440 902 13360 310400 1144
2019/4/22 13305 13295 900 13585 1326 13540 244200 934
2019/4/19 13295 13245 1231 13400 1350 13360 295000 1343
2019/4/18 13435 13215 1459 13485 927 13240 328500 1329
2019/4/17 13530 13390 1448 13575 913 13435 426400 1933
2019/4/16 13350 13240 1114 13485 915 13360 423800 1875
2019/4/15 13600 13385 1338 13610 900 13435 583800 2336
2019/4/12 13700 13550 955 13730 900 13620 388900 1622
2019/4/11 13730 13575 1024 13795 919 13690 519500 2241
2019/4/10 13125 13105 13655 13655 932600 4386
2019/4/9 13495 12995 13545 13080 839100 3640
2019/4/8 13525 13280 13555 13375 435700 2027
2019/4/5 13585 13485 13655 13510 269600 1198
2019/4/4 13720 13475 13745 13525 376600 1737
2019/4/3 13735 13620 13800 13785 279800 1232
2019/4/2 14265 13705 14265 13705 374200 1760
2019/4/1 14485 14170 14515 14210 384500 1970
2019/3/29 14150 14085 14300 14300 359800 1506
2019/3/28 13995 13875 14070 14005 273000 1307
2019/3/27 14040 13905 14230 14210 492400 2064
2019/3/26 13650 13580 14020 13970 693700 2683
2019/3/25 13400 13235 13520 13500 750800 3324
2019/3/22 13260 13260 13375 13300 328300 1758
2019/3/20 13400 13160 13485 13255 350600 1549
2019/3/19 13650 13420 13650 13475 210300 926
2019/3/18 13740 13610 13745 13685 244200 984
2019/3/15 13650 13645 13790 13740 289800 941
2019/3/14 13915 13615 13940 13630 252500 1183
2019/3/13 13875 13690 13900 13790 202400 855
2019/3/12 13795 13760 13975 13905 213600 944
2019/3/11 13770 13585 13855 13715 208400 1126
2019/3/8 13925 13770 13985 13805 302100 1059
2019/3/7 14075 14025 14155 14025 236200 949
2019/3/6 14110 14010 14130 14065 208200 944
2019/3/5 14240 13985 14270 14015 291300 1294
2019/3/4 14185 14110 14415 14260 378600 1672
2019/3/1 13870 13825 14030 13975 235500 1165
2019/2/28 14095 13860 14110 13885 385300 1631
2019/2/27 14315 14150 14395 14155 264500 1027
2019/2/26 14150 14090 14385 14340 251200 1159
2019/2/25 14125 14030 14195 14165 270500 1217
2019/2/22 14185 14130 14240 14150 170700 808
2019/2/21 14090 14015 14210 14170 227800 1259
2019/2/20 14040 13975 14130 14050 237000 1116
2019/2/19 13960 13870 14065 13930 282900 1323
2019/2/18 13950 13890 14150 14145 351100 1259
2019/2/15 13765 13625 13885 13860 553200 1271
2019/2/14 13945 13870 13965 13930 335100 1083
2019/2/13 13980 13880 14015 13890 342500 1280
2019/2/12 13945 13700 13980 13875 485000 1843
2019/2/8 14035 13830 14035 13850 268000 1138
2019/2/7 14405 14075 14410 14110 331000 1683
2019/2/6 14610 14495 14690 14535 283500 1467
2019/2/5 14840 14670 14985 14705 255600 1333
2019/2/4 14445 14445 14760 14755 300300 1586
2019/2/1 14160 14075 14490 14490 307800 1569
2019/1/31 14125 14095 14200 14160 310500 1377
2019/1/30 14045 13920 14145 14015 395900 1459
2019/1/29 14045 13930 14075 14000 264700 1282
2019/1/28 14000 13965 14245 14045 233900 1151
2019/1/25 14050 14015 14140 14080 255300 1089
2019/1/24 13800 13770 14080 14020 212200 1015
2019/1/23 14010 13880 14070 13890 298300 1355
2019/1/22 14140 13905 14155 13930 284500 1303
2019/1/21 14075 13980 14165 14095 260300 1230
2019/1/18 13980 13900 14100 13980 365100 1874
2019/1/17 14255 13980 14340 14005 501400 2489
2019/1/16 14400 14270 14460 14310 351500 1695
2019/1/15 14555 14440 14595 14450 445400 1973
2019/1/11 14750 14600 14895 14720 276400 1462
2019/1/10 15015 14705 15055 14775 471000 2516
2019/1/9 14980 14895 15295 15095 561900 2578
2019/1/8 14980 14600 15025 14600 550200 2253
2019/1/7 14510 14205 14535 14440 323700 1638
2019/1/4 13490 13475 14260 14240 563800 2773
2018/12/28 13665 13470 13885 13730 604900 3196
2018/12/27 14055 14000 14440 14240 484000 2359
2018/12/26 13440 13340 13935 13680 363600 2044
2018/12/25 13635 13330 13685 13430 606800 3256
2018/12/21 14200 13865 14300 13885 472300 4703
2018/12/20 14500 14265 14705 14325 329900 1828
2018/12/19 14620 14470 14660 14585 259600 1287
2018/12/18 14655 14500 14760 14565 255000 1322
2018/12/17 14865 14650 14980 14780 270100 1381
2018/12/14 14715 14660 14950 14865 400500 1430
2018/12/13 15000 14660 15000 14820 273300 1249
2018/12/12 14665 14615 14915 14890 236000 1087
2018/12/11 14500 14460 14655 14565 298800 1512
2018/12/10 14620 14455 14705 14490 225700 1192
2018/12/7 14725 14680 14980 14920 332400 1559
2018/12/6 14675 14530 14780 14625 298400 1462
2018/12/5 14655 14570 14995 14885 217700 1248
2018/12/4 15230 14950 15290 14955 274900 1231
2018/12/3 15360 15140 15385 15190 192600 972
2018/11/30 15165 15125 15290 15205 363500 1183
2018/11/29 15390 15105 15395 15130 316400 1777
2018/11/28 14810 14735 15315 15265 529300 2508
2018/11/27 14650 14410 14680 14620 311900 1739
2018/11/26 14600 14395 14870 14690 459600 2150
2018/11/22 13975 13920 14325 14275 310600 1565
2018/11/21 13985 13880 14105 13920 563900 2330
2018/11/20 14400 14275 14530 14285 290600 1377
2018/11/19 14530 14440 14615 14595 178400 1017
2018/11/16 14385 14280 14580 14495 267600 1308
2018/11/15 14245 14200 14490 14450 249600 1247
2018/11/14 14485 14260 14570 14290 206900 1058
2018/11/13 14375 14200 14510 14485 196000 1044
2018/11/12 14690 14500 14785 14545 192400 1174
2018/11/9 14840 14665 14980 14695 202800 1014
2018/11/8 14920 14735 14930 14740 262400 1398
2018/11/7 14660 14570 14825 14730 284500 1646
2018/11/6 14600 14560 14705 14605 159400 859
2018/11/5 14775 14600 14815 14610 260400 1249
2018/11/2 14325 14300 14770 14745 374000 1957
2018/11/1 14600 14235 14685 14295 412300 1994
2018/10/31 14400 14315 14735 14735 481900 2165
2018/10/30 13950 13950 14475 14315 1080300 2752
2018/10/29 14000 13965 14230 14040 331400 1641
2018/10/26 14100 13820 14195 13905 386400 2054
2018/10/25 14110 13980 14245 14085 369600 1715
2018/10/24 14565 14380 14660 14430 429200 2217
2018/10/23 14940 14350 14950 14350 504500 2102
2018/10/22 14855 14745 15080 15045 271300 1290
2018/10/19 15075 14785 15080 14910 281500 1373
2018/10/18 15180 15085 15245 15190 240500 1203
2018/10/17 15345 15075 15390 15200 369700 1566
2018/10/16 15105 15005 15205 15150 270700 1212
2018/10/15 15260 15075 15470 15085 436300 2156
2018/10/12 15235 15150 15380 15250 509500 2344
2018/10/11 14825 14775 15155 15085 679500 3236
2018/10/10 15310 15260 15585 15325 596400 3201
2018/10/9 15705 15220 15775 15245 647500 3296
2018/10/5 15880 15750 15905 15815 478300 2101
2018/10/4 16180 15905 16180 15920 666400 2814
2018/10/3 16430 16250 16495 16295 286200 1284
2018/10/2 16310 16235 16495 16380 582200 2208
2018/10/1 16165 16010 16290 16225 694400 2901
2018/9/28 16585 16225 16585 16295 868900 3483
2018/9/27 16800 16230 16820 16500 1651800 7691
2018/9/26 17440 17410 17590 17470 436100 2160
2018/9/25 17300 17100 17450 17370 552000 2472
2018/9/21 17385 17185 17545 17300 483500 1565
2018/9/20 16800 16650 17250 17245 439700 1932
2018/9/19 17100 16780 17285 16855 492800 2448
2018/9/18 16650 16510 16845 16770 284700 1379
2018/9/14 16850 16545 16890 16660 440500 1683
2018/9/13 16800 16665 16950 16895 294300 1512
2018/9/12 16565 16530 16850 16845 253200 1329
2018/9/11 16300 16210 16515 16425 290000 1480
2018/9/10 16350 16245 16440 16365 229800 1203
2018/9/7 16400 16325 16515 16420 286600 1406
2018/9/6 16600 16400 16625 16450 258500 1390
2018/9/5 16960 16650 16960 16770 378500 1932
2018/9/4 17095 16940 17165 17100 230300 1128
2018/9/3 16760 16760 17050 17015 269700 1420
2018/8/31 16500 16445 16960 16870 398400 1857
2018/8/30 16910 16590 16985 16635 352000 1651
2018/8/29 16800 16800 16955 16875 181900 884
2018/8/28 17050 16705 17155 16865 248500 1316
2018/8/27 16690 16685 17075 17030 391300 2077
2018/8/24 16505 16180 16630 16600 361100 1835
2018/8/23 15960 15900 16360 16325 518000 2542
2018/8/22 15585 15445 15785 15720 349800 1626
2018/8/21 15640 15565 15750 15585 306600 1453
2018/8/20 15700 15645 15895 15800 306400 1404
2018/8/17 15870 15760 15945 15815 297800 1525
2018/8/16 16060 15635 16075 15870 512700 2481
2018/8/15 16485 16170 16545 16220 361000 1352
2018/8/14 16175 16100 16350 16300 246900 1310
2018/8/13 16310 16050 16310 16075 302900 1432
2018/8/10 16290 16265 16395 16310 216400 1017
2018/8/9 16475 16245 16490 16290 203700 1075
2018/8/8 16315 16290 16500 16370 187100 967
2018/8/7 16420 16205 16440 16390 253400 1339
2018/8/6 16420 16305 16525 16315 195600 1070
2018/8/3 16285 16280 16465 16360 219000 1178
2018/8/2 16540 16285 16655 16285 336000 1682
2018/8/1 16850 16520 16855 16540 363900 1735
2018/7/31 16875 16775 16920 16865 370300 1601
2018/7/30 16990 16965 17055 16990 245400 1220
2018/7/27 17070 16945 17085 16990 196700 981
2018/7/26 17080 16955 17095 17020 246700 1376
2018/7/25 16940 16580 17070 17020 663000 3112
2018/7/24 17050 16760 17125 16785 409300 2166
2018/7/23 17040 16855 17295 16950 430100 2246
2018/7/20 16960 16955 17290 17245 616900 2909
2018/7/19 16705 16665 16960 16800 393100 1918
2018/7/18 16950 16705 16950 16750 469900 2086
2018/7/17 17040 16805 17040 16955 340700 1667
2018/7/13 16580 16290 16790 16725 464300 2363
2018/7/12 16610 16570 16915 16585 396500 2000
2018/7/11 16420 16285 16735 16675 536300 2930
2018/7/10 16360 16210 16540 16435 455900 2183
2018/7/9 16275 16105 16400 16340 369800 2007
2018/7/6 16425 16170 16565 16255 406600 2073
2018/7/5 16710 16290 16740 16375 508300 2283
2018/7/4 16670 16405 16900 16815 388400 2326
2018/7/3 16600 16585 17040 16660 536400 2833
2018/7/2 17355 16395 17465 16440 876200 4117
2018/6/29 18230 17260 18245 17280 1074400 5419
2018/6/28 18000 17600 18050 17830 578300 2832
2018/6/27 18115 18100 18430 18190 408800 2416
2018/6/26 18200 17905 18340 18135 580100 2938
2018/6/25 19000 18280 19000 18305 651700 3550
2018/6/22 19355 19305 19520 19345 328500 1550
2018/6/21 19150 19140 19405 19225 211800 1271
2018/6/20 19620 19180 19730 19330 352600 1934
2018/6/19 19810 19455 19850 19485 278800 1484
2018/6/18 19700 19580 19745 19660 245300 1317
2018/6/15 19335 19330 19610 19580 380800 1453
2018/6/14 19520 19300 19520 19335 199200 971
2018/6/13 19545 19430 19690 19520 176900 943
2018/6/12 19170 19105 19575 19550 442900 2300
2018/6/11 18980 18830 19070 18940 212200 1083
2018/6/8 18795 18775 18970 18830 294400 1105
2018/6/7 18885 18735 18970 18830 246600 1401
2018/6/6 19060 18695 19060 18900 310600 1445
2018/6/5 18875 18865 19175 19040 279500 1352
2018/6/4 18940 18745 18945 18800 195800 1030
2018/6/1 18715 18550 18975 18810 341300 1834
2018/5/31 18715 18375 18795 18715 716200 2986
2018/5/30 18875 18800 19135 19030 437300 2265
2018/5/29 18840 18830 19160 18985 458100 2179
2018/5/28 18535 18535 18760 18730 182900 923
2018/5/25 18715 18325 18715 18515 384900 1754
2018/5/24 18600 18450 18950 18565 579300 2916
2018/5/23 18290 18140 18540 18510 512500 2512
2018/5/22 18370 18265 18670 18585 304900 1451
2018/5/21 18460 18450 18750 18570 302300 1758
2018/5/18 18505 18365 18595 18500 229400 1218
2018/5/17 18435 18385 18675 18640 277800 1304
2018/5/16 18570 18360 18620 18375 261500 934
2018/5/15 18935 18610 18995 18615 213700 1115
2018/5/14 18720 18630 18945 18850 193000 997
2018/5/11 18310 18220 18630 18605 286700 1462
2018/5/10 18605 18160 18605 18300 279700 1453
2018/5/9 18720 18520 18815 18565 203400 1109
2018/5/8 18580 18485 18655 18595 184600 933
2018/5/7 18455 18440 18785 18720 200100 1042
2018/5/2 18500 18230 18545 18445 192500 1075
2018/5/1 18525 18420 18615 18580 186700 1020
2018/4/27 18495 18400 18600 18480 220200 1267
2018/4/26 18145 18055 18435 18385 251800 1335
2018/4/25 18000 17950 18155 18065 248000 1266
2018/4/24 18360 17870 18360 17995 503000 2408
2018/4/23 18510 18340 18590 18360 291500 1567
2018/4/20 18305 18300 18605 18510 218500 1222
2018/4/19 18925 18425 18940 18455 256500 1522
2018/4/18 18530 18500 18910 18770 335200 1767
2018/4/17 18380 18355 18535 18420 242300 1273
2018/4/16 18110 18030 18440 18380 453100 2227
2018/4/13 18700 18150 18705 18180 392100 1911
2018/4/12 18475 18455 18795 18725 374400 2161
2018/4/11 18950 18405 18965 18475 365700 1845
2018/4/10 19110 18990 19405 19005 333200 1778
2018/4/9 19205 19060 19340 19125 235500 1297
2018/4/6 19155 19040 19345 19205 357300 1852
2018/4/5 19155 18835 19235 18920 374500 2012
2018/4/4 19330 18985 19490 19160 370400 2080
2018/4/3 19000 18875 19390 19330 405300 2061
2018/4/2 18900 18850 19115 18965 227300 1240
2018/3/30 18650 18530 18925 18805 401400 2130
2018/3/29 18695 18310 18825 18485 615800 3122
2018/3/28 17825 17825 18760 18585 626300 3752
2018/3/27 18000 17520 18110 18070 746200 3761
2018/3/26 18135 17740 18185 17995 561800 2798
2018/3/23 18580 18185 18610 18385 647500 3348
2018/3/22 18560 18525 18945 18895 401300 2044
2018/3/20 19175 18655 19190 18685 353600 1791
2018/3/19 19150 18965 19400 19340 419500 2169
2018/3/16 19065 18915 19185 19160 434100 1594
2018/3/15 18905 18870 19085 19065 392800 1627
2018/3/14 18785 18750 18945 18805 309400 1308
2018/3/13 18595 18575 18810 18795 234900 1059
2018/3/12 18580 18420 18700 18600 327300 1945
2018/3/9 18360 18165 18525 18295 389500 2024
2018/3/8 18600 18300 18680 18400 346300 1900
2018/3/7 18395 18380 18760 18510 441500 2146
2018/3/6 18395 18135 18445 18375 375400 1785
2018/3/5 18100 17975 18360 18315 459000 2162
2018/3/2 17785 17710 18155 18100 415800 2034
2018/3/1 17975 17920 18130 17995 260100 1471
2018/2/28 17825 17795 18135 18015 421700 1733
2018/2/27 17675 17660 17940 17930 330900 1567
2018/2/26 17635 17385 17665 17565 435500 2126
2018/2/23 17450 17200 17590 17580 351300 1869
2018/2/22 17580 17305 17615 17450 334500 1767
2018/2/21 17655 17370 17705 17540 476400 2533
2018/2/20 17915 17595 17940 17625 569700 2707
2018/2/19 18065 17915 18150 18045 300800 1524
2018/2/16 17725 17635 18080 18010 769500 3212
2018/2/15 17795 17705 18015 17775 854000 2617
2018/2/14 17110 17110 17680 17585 530300 2167
2018/2/13 17280 16955 17310 17000 474000 2176
2018/2/9 16790 16780 17190 17190 492200 2354
2018/2/8 17020 17010 17370 17190 313300 1583
2018/2/7 17035 16985 17355 17010 605100 2620
2018/2/6 16170 16150 16785 16710 745000 3293
2018/2/5 17095 16850 17145 16880 445900 1781
2018/2/2 17150 17140 17445 17420 280800 1280
2018/2/1 17290 16970 17295 17200 449500 2011
2018/1/31 17455 17385 17580 17385 363100 1388
2018/1/30 17500 17365 17615 17495 340300 1507
2018/1/29 17750 17580 17795 17590 347100 1257
2018/1/26 17675 17545 17770 17700 538300 2530
2018/1/25 17500 17410 17745 17730 840300 3391
2018/1/24 17020 16970 17325 17325 596800 2369
2018/1/23 16960 16775 16990 16825 434300 1718
2018/1/22 17000 16825 17025 16910 300300 1403
2018/1/19 17000 16900 17185 16910 385200 1624
2018/1/18 17300 16995 17335 17015 488500 2008
2018/1/17 17170 17090 17295 17195 452500 1806
2018/1/16 17050 16965 17185 17185 479100 1810
2018/1/15 16715 16690 17060 17005 691400 2636
2018/1/12 16590 16450 16650 16550 431200 1614
2018/1/11 16650 16495 16790 16600 651500 2550
2018/1/10 16600 16550 16740 16700 610600 2235
2018/1/9 16270 16235 16470 16370 548900 2343
2018/1/5 16315 16160 16325 16185 617300 2664
2018/1/4 16295 16085 16330 16290 701600 2903
2017/12/29 16045 15970 16110 16065 580400 2277
2017/12/28 15900 15850 16135 16035 580200 2490
2017/12/27 15950 15765 16025 15865 704100 2735
2017/12/26 16215 15820 16230 15865 931800 3721
2017/12/25 15800 15515 16080 16015 1745300 6696
2017/12/22 17105 16915 17145 17115 455400 2140
2017/12/21 17230 16985 17230 17150 338900 1562
2017/12/20 17550 17215 17605 17275 413200 1798
2017/12/19 17435 17415 17655 17570 502500 2323
2017/12/18 17490 17255 17490 17380 521300 2134
2017/12/15 17325 17175 17440 17280 424800 1642
2017/12/14 17345 17260 17435 17325 364800 1775
2017/12/13 17525 17280 17655 17370 368200 1672
2017/12/12 17830 17530 17845 17565 288700 1594
2017/12/11 17720 17505 17825 17725 371100 1932
2017/12/8 17495 17480 17875 17695 795000 3056
2017/12/7 18020 17870 18185 17895 553100 2498
2017/12/6 18535 18075 18740 18075 682200 2883
2017/12/5 18185 18160 18770 18750 538500 2715
2017/12/4 18280 18100 18400 18120 295400 1550
2017/12/1 18310 18090 18365 18100 373600 1869
2017/11/30 18290 18080 18395 18335 655400 2160
2017/11/29 18300 18255 18610 18610 713900 3171
2017/11/28 17865 17860 18335 18145 578500 2996
2017/11/27 17915 17620 17990 17730 458800 2186
2017/11/24 17310 17295 17955 17870 629700 3043
2017/11/22 17445 17195 17525 17250 438400 2092