楽天(4755)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 1043 1039 900 1055 932 1054 7826400 4697
2020/8/6 1048 1034 1500 1055 905 1034 6043400 3153
2020/8/5 1060 1043 950 1071 900 1057 6263500 4121
2020/8/4 1039 1038 900 1078 925 1068 15040100 7486
2020/8/3 975 975 900 1028 1457 1026 11982800 5378
2020/7/31 992 965 1500 992 900 965 7153200 3809
2020/7/30 1002 980 1459 1004 900 982 5614100 3267
2020/7/28 1005 1005 900 1024 929 1010 8041100 4448
2020/7/27 990 979 907 1004 1500 1004 5934900 3007
2020/7/22 999 983 1059 1003 937 994 8295900 3461
2020/7/21 1000 996 1247 1046 944 1004 18111600 8120
2020/7/20 981 981 900 994 912 992 4488500 2596
2020/7/17 974 972 900 989 943 979 6617600 3114
2020/7/16 983 965 1244 985 900 972 5826800 3092
2020/7/15 980 967 1313 984 900 976 4237800 2307
2020/7/14 990 963 1239 996 901 976 8920500 4377
2020/7/13 997 988 1011 1002 900 1000 7040200 3498
2020/7/10 1006 983 1021 1008 933 988 6826200 3771
2020/7/9 994 986 929 1007 1459 1004 6887100 3780
2020/7/8 997 989 1307 1007 1014 992 6194400 3900
2020/7/7 975 973 900 1011 929 1000 14779000 7024
2020/7/6 940 938 901 970 1412 962 5723000 3231
2020/7/2 968 951 946 970 1125 956 6747600 3588
2020/7/1 956 950 1459 979 1016 953 7246200 4131
2020/6/30 983 943 1242 984 903 948 7576200 4042
2020/6/29 974 954 1252 977 911 960 5895700 3504
2020/6/26 1000 967 1037 1000 900 979 7664300 4555
2020/6/25 974 972 900 1000 1016 998 12484100 5920
2020/6/24 956 948 905 978 1345 971 9117200 5395
2020/6/23 948 943 939 964 1231 960 8453500 4511
2020/6/19 936 923 948 937 900 932 6901000 3117
2020/6/18 943 922 1038 947 902 935 6539200 3290
2020/6/17 948 935 923 956 1129 953 5637200 4151
2020/6/12 937 923 1005 974 1459 971 12741000 6698
2020/6/11 966 947 1300 969 949 952 8551500 4580
2020/6/10 975 970 1235 980 930 973 5203800 3311
2020/6/9 980 968 1044 988 918 974 5114300 3728
2020/6/8 983 971 1337 989 901 978 6743500 3806
2020/6/5 990 967 956 994 900 977 8978700 5047
2020/6/4 1003 984 1231 1008 900 994 7453200 3657
2020/6/3 1008 986 1431 1013 902 992 9816200 4916
2020/6/2 998 998 900 1013 1007 1000 7069200 3350
2020/6/1 991 985 903 1000 1007 995 7479100 3909
2020/5/27 970 970 900 994 1004 987 8742200 4850
2020/5/26 989 955 1129 990 900 969 10410900 6938
2020/5/25 999 980 1445 1000 900 983 5880400 3570
2020/5/22 995 985 1241 1001 1018 990 6672900 3420
2020/5/21 992 989 1044 1005 929 990 6870400 3180
2020/5/20 999 983 1300 1002 902 990 5845200 3553
2020/5/19 1005 996 1011 1019 902 999 8578200 4368
2020/5/18 1012 986 1053 1022 900 992 7575700 4145
2020/5/15 959 957 900 1004 1233 997 13021400 6519
2020/5/14 1010 959 1319 1040 904 969 17235300 10309
2020/5/13 986 976 900 1002 1106 1001 11117300 4968
2020/5/12 991 986 1500 1011 916 986 8848200 5008
2020/5/11 965 962 900 995 1455 993 13754700 6296
2020/5/8 955 944 1046 964 902 956 10497300 5350
2020/5/7 913 910 900 945 1500 945 11106700 7701
2020/5/1 908 900 906 917 1403 914 5404500 4127
2020/4/30 945 916 1500 950 900 916 8105100 5117
2020/4/28 919 915 931 933 1445 931 6419200 4615
2020/4/27 918 903 939 923 911 917 5209700 3491
2020/4/24 906 904 938 915 1045 910 4006100 3208
2020/4/23 908 902 904 914 1025 913 4998100 3621
2020/4/22 898 885 913 901 1030 896 6599200 4998
2020/4/21 933 904 1247 936 900 913 6844300 5144
2020/4/20 919 909 900 945 1351 930 8678800 6979
2020/4/17 930 923 1033 935 1402 934 8005600 5443
2020/4/16 892 888 900 919 1234 917 7855100 6171
2020/4/15 914 894 1123 923 910 899 7998100 6145
2020/4/14 888 882 915 910 1108 904 7151200 5338
2020/4/13 884 878 901 896 920 881 5361300 4365
2020/4/10 891 872 959 895 1458 894 6737300 4999
2020/4/9 881 871 936 891 1253 884 9046600 6091
2020/4/8 863 838 926 871 1416 865 10617300 7182
2020/4/7 830 824 904 860 1455 856 15074000 8776
2020/4/6 762 759 905 804 1454 800 10112100 6822
2020/4/3 778 752 1420 784 900 758 6856000 4894
2020/4/2 769 764 900 789 926 773 8537000 5641
2020/4/1 806 777 1453 812 1121 784 9431100 5952
2020/3/31 843 813 1456 848 904 820 8168000 5437
2020/3/30 788 786 903 824 1500 824 7955700 5804
2020/3/26 809 800 908 826 1421 822 9129500 6616
2020/3/25 820 815 936 833 1054 830 11772700 7502
2020/3/24 758 749 906 786 1036 782 12888700 9168
2020/3/23 729 714 906 741 1251 728 12582100 8200
2020/3/19 722 701 1433 733 1117 702 18212200 10374
2020/3/18 696 681 906 733 1332 709 18043700 10964
2020/3/16 690 669 912 711 938 672 13753500 10149
2020/3/13 658 640 1044 693 1420 672 19876100 11291
2020/3/12 732 711 1237 755 956 720 18565800 9844
2020/3/11 785 760 1459 798 911 762 11313400 5861
2020/3/10 754 701 912 789 1328 778 19457200 11475
2020/3/9 825 767 1246 833 907 780 22021900 10379
2020/3/6 903 854 1259 904 903 868 18600500 8874
2020/3/5 900 897 903 927 1309 923 15084400 6670
2020/3/4 887 865 901 901 943 895 12335300 7003
2020/3/3 930 886 1500 934 906 887 15490300 6660
2020/3/2 890 877 940 930 913 891 20731100 11345
2020/2/28 916 888 918 919 903 903 19182300 9152
2020/2/27 985 941 1334 986 903 946 17174600 7859
2020/2/26 981 970 1105 992 907 988 15184800 7004
2020/2/25 951 947 906 988 1129 980 16744100 7776
2020/2/21 950 950 900 997 1247 987 20693900 8671
2020/2/20 950 944 1431 960 1054 948 10382000 4169
2020/2/19 943 935 919 949 912 942 11191100 4858
2020/2/18 927 916 958 938 1325 933 11056200 5296
2020/2/17 900 897 900 933 1241 930 12856700 6121
2020/2/14 876 876 900 912 1047 905 16816300 7555
2020/2/13 884 872 930 885 900 874 7566700 3507
2020/2/12 861 856 937 877 1230 874 10757600 4591
2020/2/10 869 848 1349 876 1113 861 11256000 5039
2020/2/7 874 866 950 875 1459 874 4798100 2459
2020/2/6 874 868 919 882 1257 870 8525900 3425
2020/2/5 870 860 1023 874 919 869 5674000 2794
2020/2/4 853 844 1010 860 1452 857 7276700 2989
2020/2/3 828 828 903 850 1103 847 7609300 4163
2020/1/31 852 848 900 875 923 856 8729400 3454
2020/1/30 874 839 1422 878 906 845 13842300 5408
2020/1/29 874 868 937 876 1459 874 7791900 2799
2020/1/28 865 863 901 876 1116 874 5641600 2537
2020/1/27 871 868 903 882 920 875 6956500 3868
2020/1/24 886 880 906 900 1114 890 8981000 4063
2020/1/23 914 883 1129 914 901 886 20851900 8677
2020/1/22 919 916 900 926 1049 921 4450600 2550
2020/1/21 935 921 1457 936 900 924 4826800 2323
2020/1/20 938 935 919 945 1015 935 5230900 2167
2020/1/17 938 929 1049 941 901 935 7974100 3135
2020/1/16 916 915 900 940 1232 933 10643000 3878
2020/1/15 915 910 1130 916 900 912 5502200 2682
2020/1/14 922 915 945 923 900 918 4900900 2249
2020/1/10 922 918 1129 925 918 920 5547400 3030
2020/1/9 930 922 952 931 1030 924 6469900 3281
2020/1/8 925 907 1039 928 902 918 9332800 4323
2020/1/7 932 927 901 944 905 934 11299200 5094
2020/1/6 928 918 1118 933 906 920 7622300 4005
2019/12/30 940 932 1047 942 901 935 5207800 2542
2019/12/27 945 941 936 950 932 945 5657600 2533
2019/12/26 947 936 951 952 900 940 6301900 3298
2019/12/25 973 943 1236 973 900 947 6782000 3898
2019/12/24 969 967 1114 978 909 969 5109200 2582
2019/12/23 974 961 943 979 902 971 8072800 3866
2019/12/20 939 935 900 964 1459 963 14491500 5068
2019/12/19 922 919 901 940 1239 934 8045400 3535
2019/12/18 936 925 1334 941 916 929 7329200 2971
2019/12/17 946 933 1000 947 900 940 5420700 2543
2019/12/16 931 930 900 947 1103 937 7912000 3276
2019/12/13 941 931 1455 942 900 933 7607100 3302
2019/12/12 932 930 943 941 919 931 7265800 3391
2019/12/11 919 917 900 929 913 925 5840100 2787
2019/12/10 918 913 904 927 1127 919 6436100 2852
2019/12/9 913 905 907 918 1500 918 5598100 3119
2019/12/6 909 900 926 919 1059 915 8729700 4696
2019/12/5 932 913 1500 933 900 913 12309800 6102
2019/12/4 940 927 903 941 900 934 9488000 4078
2019/12/3 933 932 900 946 939 943 5907700 3194
2019/12/2 942 938 1048 948 1313 942 6770900 3212
2019/11/29 966 946 1423 967 902 949 6677400 3291
2019/11/28 940 940 900 957 1105 956 7171500 4047
2019/11/27 937 935 903 944 919 935 5406700 3608
2019/11/26 944 940 1500 959 914 940 10033200 4433
2019/11/25 939 928 1020 948 904 935 12778600 7688
2019/11/22 961 942 1357 962 900 943 9683400 5536
2019/11/21 978 956 1055 979 900 966 9225600 5246
2019/11/20 964 962 900 984 1459 981 10560300 5394
2019/11/19 943 942 904 958 1459 956 6948000 3919
2019/11/18 940 933 913 952 1023 945 7573200 4469
2019/11/15 930 929 911 952 1002 939 8969900 5914
2019/11/14 956 925 1306 957 906 933 24316500 12070
2019/11/13 971 964 913 991 1459 990 9257600 4937
2019/11/12 995 977 1053 995 900 978 8758500 5746
2019/11/11 1014 992 1058 1018 903 996 11029900 6249
2019/11/8 1056 1013 945 1064 900 1018 22128400 10636
2019/11/7 1045 1045 900 1067 1459 1066 7936900 4639
2019/11/6 1027 1025 900 1059 937 1045 10042600 5538
2019/11/5 1031 1018 901 1038 943 1035 6151200 3577
2019/11/1 1028 1021 1459 1036 921 1024 5606900 3836
2019/10/31 1040 1036 1128 1049 940 1038 3823400 2844
2019/10/30 1045 1032 1336 1049 902 1038 5142900 3183
2019/10/29 1040 1038 900 1054 1108 1049 4630500 3153
2019/10/28 1045 1032 1453 1045 940 1033 3609600 2323
2019/10/25 1044 1034 1047 1048 901 1042 4657900 3835
2019/10/24 1054 1043 1500 1072 904 1043 7139500 4374
2019/10/23 1042 1016 914 1050 903 1040 8213300 5807
2019/10/21 1064 1053 923 1077 1048 1064 6175900 4025
2019/10/18 1035 1035 900 1066 1021 1055 10410600 5321
2019/10/17 1014 1014 900 1038 1102 1030 8068600 5165
2019/10/16 1016 1009 1459 1021 909 1011 7342500 3473
2019/10/15 1004 998 906 1011 1023 1007 8545100 5089
2019/10/11 1022 1008 1459 1023 931 1009 6117100 3235
2019/10/10 1010 989 946 1017 1232 1013 8741800 5144
2019/10/9 1026 1012 1016 1032 901 1016 6637200 4028
2019/10/8 1040 1034 907 1049 1107 1044 4762800 2636
2019/10/7 1033 1026 927 1042 1232 1036 4727500 3229
2019/10/4 1024 1016 1004 1033 1358 1023 6014900 4243
2019/10/3 1016 1007 1052 1026 911 1019 9467900 6029
2019/10/2 1066 1034 1113 1075 901 1041 13824900 8878
2019/10/1 1071 1066 916 1099 1419 1093 9078300 4889
2019/9/30 1053 1049 903 1066 1059 1065 5794700 3825
2019/9/27 1077 1058 1425 1092 1031 1064 11832600 6410
2019/9/26 1067 1063 955 1076 1057 1075 8347300 4283
2019/9/25 1051 1047 953 1064 914 1054 7263100 4286
2019/9/24 1061 1050 929 1073 1028 1063 9040700 6128
2019/9/20 1022 1020 901 1059 1332 1056 12357600 6254
2019/9/19 1040 1016 1500 1042 902 1016 10868200 6554
2019/9/18 1065 1036 956 1074 900 1043 9725800 6013
2019/9/17 1009 1005 900 1063 1014 1060 17650700 9141
2019/9/13 995 989 900 1006 943 1000 10201400 5141
2019/9/12 1013 982 1127 1014 900 985 12639000 7645
2019/9/11 1026 1007 1049 1033 942 1014 9178200 5834
2019/9/10 1027 1017 1238 1052 954 1026 11298600 6990
2019/9/9 970 958 902 1027 1433 1025 14368900 7590
2019/9/6 1013 966 923 1019 900 984 28309900 15615
2019/9/5 1010 1000 901 1053 1417 1038 10681400 6257
2019/9/4 1028 1005 927 1044 903 1011 8627200 4936
2019/9/3 1011 1008 924 1022 901 1019 5100800 3491
2019/9/2 1005 996 900 1034 1027 1016 12800300 7799
2019/8/30 983 966 923 1005 1316 1001 18948300 9330
2019/8/29 928 926 900 959 927 954 12317600 8281
2019/8/28 990 928 1443 990 900 932 18552700 10732
2019/8/27 1008 993 916 1014 1034 994 9557200 5086
2019/8/26 991 987 900 1012 1346 1009 5603400 3637
2019/8/23 1015 1008 1016 1019 901 1012 4465400 3318
2019/8/22 1020 1013 1446 1029 1025 1015 4114800 3052
2019/8/21 1019 1015 959 1030 903 1020 5081200 3383
2019/8/20 1019 1012 905 1039 1123 1025 5586000 4006
2019/8/19 1012 1000 942 1021 1354 1017 6465700 3731
2019/8/16 1003 1000 900 1023 1232 1011 7694800 4531
2019/8/15 1005 1003 903 1024 911 1015 8415200 5762
2019/8/14 1048 1037 1252 1058 901 1043 6846600 4062
2019/8/13 1038 1028 903 1055 1011 1042 7040900 5439
2019/8/9 1075 1031 927 1075 903 1047 8944700 6523
2019/8/8 1064 1034 1457 1075 907 1037 10110400 6371
2019/8/7 1046 1030 919 1056 1443 1050 6789000 5478
2019/8/6 990 986 906 1064 1315 1058 12950800 9342
2019/8/5 1072 1034 1040 1073 903 1051 10987500 7469
2019/8/2 1095 1075 1350 1104 930 1085 11090200 7061
2019/8/1 1075 1064 903 1123 1047 1123 7701000 5926
2019/7/31 1154 1116 1500 1156 901 1116 11625000 6079
2019/7/30 1143 1140 901 1168 1459 1166 7447100 5422
2019/7/29 1125 1115 1027 1134 1500 1134 4974900 3382
2019/7/26 1144 1118 1424 1151 900 1123 6067900 4292
2019/7/25 1133 1131 925 1147 1022 1135 4885500 3863
2019/7/24 1140 1131 1019 1147 920 1135 4611300 3497
2019/7/23 1127 1122 902 1142 1101 1132 3931900 2960
2019/7/22 1129 1120 913 1139 1044 1132 4279100 3031
2019/7/19 1127 1120 909 1139 927 1132 5230200 3812
2019/7/18 1153 1123 1452 1154 900 1125 8512900 6255
2019/7/17 1166 1159 1435 1184 912 1162 7396000 4743
2019/7/16 1162 1147 905 1187 1250 1174 8372000 5749
2019/7/12 1189 1156 1500 1191 900 1156 8371000 5446
2019/7/11 1172 1152 911 1194 1420 1190 8926100 5985
2019/7/10 1195 1163 1235 1198 900 1169 10393800 7724
2019/7/9 1191 1184 1124 1202 1007 1194 7011800 4158
2019/7/8 1190 1185 900 1208 925 1187 5851400 4690
2019/7/5 1209 1170 917 1216 901 1193 14226300 10785
2019/7/4 1225 1217 905 1241 1031 1231 7205600 4521
2019/7/3 1225 1205 953 1231 901 1218 9027800 6282
2019/7/2 1256 1236 915 1260 909 1243 9211000 6050
2019/7/1 1292 1215 950 1296 900 1253 18895300 13015
2019/6/28 1271 1268 900 1283 907 1280 8144900 4276
2019/6/27 1286 1264 1020 1288 900 1277 7300100 4614
2019/6/26 1275 1258 905 1285 957 1278 6864400 4504
2019/6/25 1295 1277 1359 1313 930 1282 13616300 7123
2019/6/24 1265 1265 901 1293 1500 1293 8589400 5107
2019/6/21 1277 1263 905 1283 958 1269 14342100 6206
2019/6/20 1264 1251 924 1291 1323 1283 11415400 6835
2019/6/19 1280 1259 1033 1289 906 1260 8199000 5535
2019/6/18 1276 1248 1029 1289 903 1258 13955200 9914
2019/6/17 1221 1221 900 1279 1442 1276 23609600 13034
2019/6/14 1224 1203 941 1227 1433 1225 9490800 5525
2019/6/13 1211 1197 922 1215 1313 1210 7612500 5036
2019/6/12 1220 1198 1038 1232 902 1201 10121800 6159
2019/6/11 1195 1195 908 1214 1500 1214 8127200 4945
2019/6/10 1200 1188 1013 1217 924 1195 12480500 8682
2019/6/7 1155 1152 939 1177 1403 1173 8197700 6346
2019/6/6 1141 1133 902 1199 1112 1168 21739600 15064
2019/6/5 1140 1105 1126 1144 900 1116 9089100 6823
2019/6/4 1117 1097 1101 1131 913 1118 8618300 6558
2019/6/3 1111 1102 1305 1129 957 1113 7334100 5641
2019/5/31 1102 1102 900 1153 1106 1135 11304900 8197
2019/5/30 1135 1104 1316 1155 919 1113 10436000 8248
2019/5/29 1153 1130 947 1160 912 1150 6691700 6315
2019/5/28 1169 1125 1032 1183 904 1150 11435600 7599
2019/5/27 1134 1130 900 1158 950 1151 9307100 7573
2019/5/24 1072 1070 900 1140 1325 1138 11210300 8555
2019/5/23 1101 1083 1113 1120 917 1089 7348300 5377
2019/5/22 1113 1101 950 1120 901 1108 6176200 4191
2019/5/21 1087 1087 904 1122 1101 1098 9173600 7029
2019/5/20 1085 1077 901 1100 928 1095 6390300 5516
2019/5/17 1107 1083 1258 1110 900 1087 8739100 6450
2019/5/16 1102 1095 1036 1116 924 1107 7158100 5892
2019/5/15 1116 1104 1124 1138 922 1110 12826700 9135
2019/5/14 1064 1044 909 1097 1230 1086 18199900 13073
2019/5/13 1117 1103 1018 1173 914 1119 16822700 14316
2019/5/10 1133 1130 900 1163 1052 1146 13379100 10524
2019/5/9 1176 1115 1401 1178 900 1121 23492800 16220
2019/5/8 1180 1175 900 1218 926 1201 14867700 8384
2019/5/7 1241 1183 931 1247 900 1200 18610400 12411
2019/4/26 1200 1199 900 1238 1420 1235 15253700 7925
2019/4/25 1207 1198 908 1223 949 1218 10872200 6540
2019/4/24 1184 1176 901 1213 1456 1208 16966500 8828
2019/4/23 1202 1154 1007 1207 900 1173 19844000 13316
2019/4/22 1218 1214 1030 1237 922 1224 13349400 7521
2019/4/19 1209 1194 919 1232 1057 1220 22165200 12510
2019/4/18 1196 1183 1324 1229 942 1196 41381500 22269
2019/4/17 1124 1107 912 1178 1442 1174 39022400 21805
2019/4/16 1048 1031 902 1075 931 1064 14377800 8735
2019/4/15 1096 1058 1315 1099 901 1073 16123800 8781
2019/4/12 1089 1068 920 1100 1232 1089 13739700 7711
2019/4/11 1084 1065 930 1096 908 1077 24613800 12943
2019/4/10 1121 1107 1175 1124 60751500 29937
2019/4/9 1090 1083 1119 1114 25314600 11225
2019/4/8 1070 1070 1113 1090 34994700 16373
2019/4/5 1008 1007 1060 1060 27367200 12168
2019/4/4 973 968 1009 994 15862900 8993
2019/4/3 971 966 993 971 12928000 8549
2019/4/2 995 948 996 962 23937900 14038
2019/4/1 1063 998 1064 1008 25813900 14465
2019/3/29 1057 1030 1066 1048 16314700 9128
2019/3/28 1040 1023 1046 1028 11067400 5311
2019/3/27 1054 1025 1062 1044 13576000 8147
2019/3/26 1042 1041 1070 1047 19269100 9517
2019/3/25 1026 1009 1036 1033 13763000 7254
2019/3/22 1015 1012 1040 1040 20905300 10206
2019/3/20 981 967 1018 1011 22479800 9540
2019/3/19 997 963 1003 971 18430000 10290
2019/3/18 970 969 995 991 12926100 6164
2019/3/15 974 960 978 963 6873800 3807
2019/3/14 957 949 977 969 15428100 7488
2019/3/13 930 928 945 943 7155200 4189
2019/3/12 939 922 953 928 11007500 6218
2019/3/11 933 911 936 927 6100500 4311
2019/3/8 936 915 946 928 11939100 6337
2019/3/7 953 941 964 949 10633200 5208
2019/3/6 927 927 958 948 15521500 8212
2019/3/5 925 921 938 922 11325200 5612
2019/3/4 922 905 943 940 20665500 10205
2019/3/1 880 877 894 884 6887000 3341
2019/2/28 885 869 889 876 6982500 3455
2019/2/27 855 851 885 877 11682700 5593
2019/2/26 842 842 853 850 6070400 3485
2019/2/25 850 834 852 836 4339200 2611
2019/2/22 840 830 850 840 6833900 3953
2019/2/21 812 808 845 838 15164400 7328
2019/2/20 796 796 803 800 4900700 3061
2019/2/19 799 795 801 796 5425500 4037
2019/2/18 801 798 804 799 5186200 2367
2019/2/15 793 788 800 792 7852500 4498
2019/2/14 803 801 820 805 6527400 3913
2019/2/13 855 811 868 813 16490900 9428
2019/2/12 800 799 819 816 7254700 3549
2019/2/8 800 794 802 794 4985100 3304
2019/2/7 827 808 828 809 4890900 2670
2019/2/6 825 823 831 829 4682100 2742
2019/2/5 820 814 824 821 3932400 2246
2019/2/4 806 803 817 809 4942000 2537
2019/2/1 812 799 815 802 7254000 4660
2019/1/31 832 803 835 819 9888800 6616
2019/1/30 850 832 853 835 5023800 3102
2019/1/29 830 826 847 846 4081600 3041
2019/1/28 856 839 858 839 4062900 3003
2019/1/25 859 850 860 855 4102300 3019
2019/1/24 830 829 853 852 5203100 3676
2019/1/23 817 816 847 839 5573500 4092
2019/1/22 844 827 844 830 4364900 2915
2019/1/21 846 843 855 843 4114000 2571
2019/1/18 835 826 842 838 5027300 3244
2019/1/17 850 836 852 838 6065900 3355
2019/1/16 844 831 847 846 5069000 3140
2019/1/15 824 820 846 845 6893200 4495
2019/1/11 812 810 829 828 7280600 4440
2019/1/10 791 790 810 809 6712900 3681
2019/1/9 800 797 807 798 6418100 3559
2019/1/8 770 769 785 783 10726200 3712
2019/1/7 752 745 774 765 9927000 4892
2019/1/4 713 710 732 726 8012800 4393
2018/12/28 740 732 746 736 5906600 3680
2018/12/27 766 740 768 747 8413600 4945
2018/12/26 728 711 742 724 7459000 4736
2018/12/25 734 714 740 717 10077800 6611
2018/12/21 777 763 783 774 11423400 13161
2018/12/20 815 776 816 781 9480700 6983
2018/12/19 829 820 832 827 5378700 3569
2018/12/18 825 818 834 826 6400200 3720
2018/12/17 838 831 849 845 4611900 3241
2018/12/14 870 844 877 845 9411600 4759
2018/12/13 884 872 888 877 4244400 2876
2018/12/12 867 862 876 871 5588500 3445
2018/12/11 856 844 859 857 5785100 3917
2018/12/10 877 859 879 859 5922500 4475
2018/12/7 886 875 895 892 6866900 4296
2018/12/6 881 865 889 871 6020100 3977
2018/12/5 867 864 891 885 6689300 4782
2018/12/4 930 877 930 881 12785300 7290
2018/12/3 924 914 933 930 5046600 3433
2018/11/30 927 908 931 914 7724400 4741
2018/11/29 950 916 958 922 8666500 5589
2018/11/28 950 945 967 945 9259800 5446
2018/11/27 937 933 945 941 7270100 3920
2018/11/26 919 918 932 927 4810400 3487
2018/11/22 914 910 926 919 5971900 3005
2018/11/21 897 895 924 918 7488300 4255
2018/11/20 923 899 930 916 10012100 6983
2018/11/19 938 933 942 940 4903400 3692
2018/11/16 950 930 952 940 10633000 7359
2018/11/15 927 923 950 950 8837700 5616
2018/11/14 919 916 930 927 7013300 3786
2018/11/13 905 897 927 923 11264300 6855
2018/11/12 930 919 949 934 13592400 7413
2018/11/9 908 903 930 930 17530900 11052
2018/11/8 905 895 910 901 10936500 6802
2018/11/7 888 880 913 883 17106200 10619
2018/11/6 864 859 893 888 18173700 9840
2018/11/5 820 816 869 860 18010100 8931
2018/11/2 799 788 849 816 29714300 14390
2018/11/1 734 707 830 787 37544400 20801
2018/10/31 757 747 764 764 5534700 4409
2018/10/30 735 734 753 751 8380200 10854
2018/10/29 744 740 756 742 6080300 10163
2018/10/26 752 737 757 740 7260200 11550
2018/10/25 748 742 753 745 9242900 11873
2018/10/24 772 759 776 769 7187300 10893
2018/10/23 774 768 786 768 8539900 11879
2018/10/22 778 760 780 773 19680000 23853
2018/10/19 819 784 824 793 20657400 25938
2018/10/18 829 829 845 843 6313900 9772
2018/10/17 828 825 836 829 5569500 7977
2018/10/16 812 811 822 818 5524900 8599
2018/10/15 824 809 827 810 7893000 12033
2018/10/12 801 800 822 821 8085300 9415
2018/10/11 795 792 816 806 11065300 12405
2018/10/10 834 828 841 833 6301700 7711
2018/10/9 853 821 853 824 9652200 11501
2018/10/5 850 850 860 852 4879400 7155
2018/10/4 858 856 869 859 6475000 8913
2018/10/3 860 854 868 856 7536200 10629
2018/10/2 863 862 876 866 8282700 13395
2018/10/1 871 852 871 860 7517900 11401
2018/9/28 873 868 878 871 8257700 13221
2018/9/27 883 865 888 865 9338900 12479
2018/9/26 876 864 886 883 8344900 10456
2018/9/25 857 855 875 873 10233100 12459
2018/9/21 861 844 868 859 12864300 12334
2018/9/20 846 836 860 857 9866300 12609
2018/9/19 860 839 863 841 9420900 10858
2018/9/18 824 817 858 846 14269400 17703
2018/9/14 822 816 825 824 6371400 8358
2018/9/13 819 814 825 814 6450900 9743
2018/9/12 810 808 820 816 5812800 8463
2018/9/11 816 805 819 807 5603500 7482
2018/9/10 800 799 812 809 5721600 9246
2018/9/7 803 795 812 809 6404800 9132
2018/9/6 822 803 827 803 9770900 11845
2018/9/5 823 822 839 831 9781500 12801
2018/9/4 847 817 848 828 16359300 24241
2018/9/3 865 843 865 854 9275800 13029
2018/8/31 838 831 852 850 10595300 11279
2018/8/30 819 819 841 839 15495500 17241
2018/8/29 803 801 829 825 16888500 18165
2018/8/28 809 800 814 800 9354500 11831
2018/8/27 787 787 810 809 16528700 17418
2018/8/24 763 753 780 780 8449300 12358
2018/8/23 762 760 772 764 7226100 9886
2018/8/22 749 726 758 756 12770400 18026
2018/8/21 781 756 781 757 13306900 14506
2018/8/20 782 777 788 785 5312800 7306
2018/8/17 785 780 793 789 4968200 8033
2018/8/16 787 777 788 778 8730700 10589
2018/8/15 792 788 799 795 6265800 9386
2018/8/14 791 783 795 788 6758500 10862
2018/8/13 790 775 796 786 8946300 12739
2018/8/10 781 779 802 797 12831900 15298
2018/8/9 779 774 792 778 11856600 16797
2018/8/8 818 777 819 778 20479300 24162
2018/8/7 820 798 830 818 39770900 42745
2018/8/6 746 746 771 766 10292200 14736
2018/8/3 759 744 763 745 10880900 15416
2018/8/2 780 762 781 765 11702600 14500
2018/8/1 792 776 798 782 9012700 11421
2018/7/31 782 776 788 787 15211600 12868
2018/7/30 778 776 787 777 10855600 8086
2018/7/27 781 776 789 777 8899300 10197
2018/7/26 788 783 791 790 7204200 8840
2018/7/25 780 777 790 782 8325500 11904
2018/7/24 806 770 807 774 19114700 25005
2018/7/23 796 793 809 807 6302200 8606
2018/7/20 807 797 807 801 7782400 8595
2018/7/19 813 806 815 808 8774000 9122
2018/7/18 816 803 818 807 10551500 13615
2018/7/17 800 792 812 801 13813100 16421
2018/7/13 780 776 787 783 9453800 10396
2018/7/12 790 767 791 779 12869800 18343
2018/7/11 789 771 813 792 18818800 24470
2018/7/10 776 775 807 797 25112300 24100
2018/7/9 742 733 760 760 9953400 11872
2018/7/6 735 733 749 736 9794800 11459
2018/7/5 725 715 733 720 6096300 8314
2018/7/4 715 707 721 719 5062400 6973
2018/7/3 730 713 736 719 8137700 10646
2018/7/2 745 725 753 726 13606300 17604
2018/6/29 715 713 750 749 18239600 21161
2018/6/28 712 705 721 707 7721700 8834
2018/6/27 719 709 722 711 6992100 9401
2018/6/26 705 701 716 715 5641600 7267
2018/6/25 704 703 715 708 5795300 6779
2018/6/22 701 700 706 704 6372800 6481
2018/6/21 710 707 718 711 6448500 7496
2018/6/20 710 700 712 709 8705600 9830
2018/6/19 716 706 723 706 9184600 9451
2018/6/18 725 709 726 720 9812700 9836
2018/6/15 748 725 753 728 14488700 13556
2018/6/14 746 742 763 751 18330300 18018
2018/6/13 726 726 745 738 11805300 12559
2018/6/12 713 710 726 721 11215900 12661
2018/6/11 710 706 713 710 6516600 7129
2018/6/8 708 705 719 711 9972000 8796
2018/6/7 720 709 721 713 8073500 7904
2018/6/6 709 707 726 717 9876900 10136
2018/6/5 713 708 716 711 8808500 8258
2018/6/4 720 715 722 717 8014500 7072
2018/6/1 729 716 730 719 9455000 9575
2018/5/31 725 722 735 732 18090300 13398
2018/5/30 720 714 723 719 9675700 9623
2018/5/29 720 720 732 728 7846700 8338
2018/5/28 739 721 739 723 12846200 12760
2018/5/25 750 740 750 742 10422000 9384
2018/5/24 766 752 766 754 12331100 9244
2018/5/23 771 765 774 767 9718000 8658
2018/5/22 780 771 780 772 8819500 7668
2018/5/21 782 779 784 780 5688800 5735
2018/5/18 777 773 784 780 6732000 6358
2018/5/17 777 773 778 777 6210000 6119
2018/5/16 778 776 782 778 6330600 7023
2018/5/15 785 778 790 782 8887400 10206
2018/5/14 782 778 790 787 8070700 11390
2018/5/11 795 765 796 778 18317300 22458
2018/5/10 813 809 821 814 6735300 9687
2018/5/9 811 805 814 807 7142200 7798
2018/5/8 814 802 815 814 6520100 7113
2018/5/7 821 803 822 808 10036600 10090
2018/5/2 810 800 821 811 15268300 15230
2018/5/1 787 785 802 800 12456300 13383
2018/4/27 780 777 787 780 7861200 8800
2018/4/26 774 768 774 773 10379600 7708
2018/4/25 765 760 773 771 9057600 10664
2018/4/24 772 768 779 770 9435900 11933
2018/4/23 777 762 778 767 14675300 17154
2018/4/20 785 779 790 779 13123400 10714
2018/4/19 790 784 804 793 18633800 15398
2018/4/18 782 771 795 793 17120000 16721
2018/4/17 779 771 783 773 16737300 16070
2018/4/16 787 783 792 785 12682600 11878
2018/4/13 790 786 801 794 10916900 13562
2018/4/12 795 788 799 794 12158200 10018
2018/4/11 807 798 814 801 13124700 12152
2018/4/10 825 792 825 800 26117800 32977
2018/4/9 850 828 852 829 15466800 17943
2018/4/6 866 853 866 853 9485000 12459
2018/4/5 851 850 870 866 11692400 11808
2018/4/4 873 852 874 852 12434700 12386
2018/4/3 875 862 883 868 10627800 13374
2018/4/2 895 881 895 882 7245900 9682
2018/3/30 880 879 899 899 7165100 11005
2018/3/29 885 865 889 873 13651200 13472
2018/3/28 885 881 900 896 8609200 15982
2018/3/27 889 882 901 900 6913400 10344
2018/3/26 863 863 884 880 7015800 11546
2018/3/23 900 871 900 873 16609200 19373
2018/3/22 913 910 928 912 6927800 11033
2018/3/20 907 905 914 913 6031400 9651
2018/3/19 923 906 927 913 6350400 9366
2018/3/16 930 920 930 925 7110200 9145
2018/3/15 929 927 937 931 8099700 12212
2018/3/14 936 926 939 929 7102200 9438
2018/3/13 937 930 946 946 7581500 13206
2018/3/12 927 925 942 933 7626000 11802
2018/3/9 921 915 931 918 8015100 9900
2018/3/8 922 916 933 919 5732200 8871
2018/3/7 913 910 927 916 10812300 13649
2018/3/6 915 907 927 918 12559600 19525
2018/3/5 910 899 911 906 14354300 17258
2018/3/2 938 913 938 915 14572300 18280
2018/3/1 970 949 972 952 11494300 18043
2018/2/28 934 932 984 977 20053300 26974
2018/2/27 960 935 960 937 8481700 12482
2018/2/26 948 940 963 950 8583900 14050
2018/2/23 922 922 949 948 9524800 14744
2018/2/22 924 917 928 927 6204900 9077
2018/2/21 937 918 938 925 8895700 14895
2018/2/20 934 930 941 939 5981500 10110
2018/2/19 915 912 938 938 8917800 13743
2018/2/16 920 907 920 910 13819600 19249
2018/2/15 917 909 927 920 12462200 14918
2018/2/14 953 916 974 918 15100000 28433
2018/2/13 955 924 955 935 12837900 22370
2018/2/9 908 905 942 940 11937200 20607
2018/2/8 942 935 950 939 7563700 12644
2018/2/7 948 937 978 940 15832200 27161
2018/2/6 958 908 959 923 23841200 39286
2018/2/5 977 973 991 989 9002100 16275
2018/2/2 985 981 993 992 6270600 9381
2018/2/1 990 974 994 986 8733800 14085
2018/1/31 985 980 1003 986 13084400 19069
2018/1/30 1022 981 1022 983 19733000 27243
2018/1/29 1036 1007 1045 1014 23516300 15523
2018/1/26 978 969 1037 1021 40965300 33303
2018/1/25 985 973 985 976 8409100 8909
2018/1/24 976 971 987 985 10453600 12152
2018/1/23 970 966 972 971 9217900 9164
2018/1/22 970 962 971 966 8177600 9541
2018/1/19 956 953 965 965 8874700 10605
2018/1/18 963 952 963 957 17895400 24845
2018/1/17 960 958 980 960 24875100 28873
2018/1/16 976 960 986 972 27011300 36901
2018/1/15 1000 976 1001 977 23942600 26964
2018/1/12 1005 1000 1007 1002 9275800 4906
2018/1/11 1011 1005 1013 1009 7439400 4090
2018/1/10 1009 1007 1017 1014 7784700 6047
2018/1/9 1013 1000 1014 1001 17390700 10954
2018/1/5 1026 988 1026 1014 15142500 14719
2018/1/4 1044 1024 1044 1032 8289400 5171
2017/12/29 1032 1027 1038 1033 5041400 3955
2017/12/28 1039 1032 1048 1035 6071800 3603
2017/12/27 1032 1029 1049 1039 6648500 4723
2017/12/26 1029 1027 1034 1031 5459800 4269
2017/12/25 1032 1026 1032 1029 4014500 3432
2017/12/22 1020 1016 1032 1031 5050400 4366
2017/12/21 1023 1018 1028 1020 10235200 6843
2017/12/20 1043 1021 1048 1021 13400700 8552
2017/12/19 1028 1025 1046 1031 10039300 7333
2017/12/18 1025 1020 1040 1026 14701200 11172
2017/12/15 1065 1011 1066 1025 33330300 27652
2017/12/14 1145 1084 1145 1085 32519800 25927
2017/12/13 1135 1130 1149 1140 4482700 4516
2017/12/12 1140 1130 1141 1133 2743900 2866
2017/12/11 1132 1125 1138 1138 3553300 3692
2017/12/8 1117 1116 1140 1130 7557500 5965
2017/12/7 1112 1105 1114 1110 6575400 5505
2017/12/6 1121 1113 1125 1113 5949100 5267
2017/12/5 1130 1118 1133 1128 3651600 3803
2017/12/4 1135 1130 1139 1132 2372500 2972
2017/12/1 1150 1129 1150 1136 5314800 6212
2017/11/30 1140 1136 1151 1148 6407900 6133
2017/11/29 1131 1126 1137 1133 4237400 4147
2017/11/28 1135 1125 1139 1127 3978200 4190
2017/11/27 1131 1119 1134 1130 4108800 3953
2017/11/24 1129 1124 1134 1130 4032900 4602
2017/11/22 1153 1127 1156 1129 5024600 4401