神戸物産(3038)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 6550 6540 1130 6670 912 6630 1068900 1779
2020/8/6 6570 6460 919 6570 900 6540 705200 1221
2020/8/5 6640 6570 1023 6740 907 6580 957100 1630
2020/8/4 6670 6570 1459 6690 905 6580 715700 1503
2020/8/3 6600 6460 912 6640 1128 6610 695800 1503
2020/7/31 6640 6490 1335 6720 931 6510 1314600 2180
2020/7/30 6740 6590 1004 6820 902 6650 2060600 3285
2020/7/29 6750 6720 908 6940 1025 6830 1562000 2384
2020/7/28 6700 6680 901 6820 1046 6740 1023700 1524
2020/7/27 6560 6540 1020 6670 1401 6660 633900 1096
2020/7/22 6650 6520 958 6650 900 6600 892400 1583
2020/7/21 6590 6560 941 6710 909 6640 908700 1442
2020/7/20 6530 6470 1129 6630 918 6540 732400 1444
2020/7/17 6540 6430 1232 6610 915 6520 904200 1628
2020/7/16 6640 6520 1424 6670 917 6550 1125700 1999
2020/7/15 6680 6540 937 6710 1412 6680 1307900 2565
2020/7/14 6720 6610 1331 6840 907 6660 1314800 2552
2020/7/13 6600 6450 917 6700 1500 6700 1627200 2761
2020/7/10 6480 6420 900 6640 930 6520 1783300 3117
2020/7/9 6470 6240 1005 6540 900 6390 2361300 4098
2020/7/8 6360 6340 900 6590 1105 6560 2495000 3627
2020/7/7 6250 6220 1340 6380 1002 6280 1318600 2217
2020/7/6 6160 6110 920 6240 1030 6230 867600 1743
2020/7/2 6100 5940 1121 6190 922 5990 1767300 2933
2020/7/1 6050 6000 912 6180 1255 6070 1268400 2206
2020/6/30 6150 5960 1238 6150 900 6080 1853800 2718
2020/6/29 6080 6070 902 6200 953 6130 1008800 1699
2020/6/26 6240 6070 1232 6250 900 6180 1508000 2676
2020/6/25 6330 6170 1459 6430 915 6180 1917500 3164
2020/6/24 6160 6120 903 6360 1404 6350 1996600 2549
2020/6/23 6110 6010 922 6150 1459 6140 1248500 2181
2020/6/19 5980 5950 1238 6080 914 6040 1248200 1743
2020/6/18 6080 5940 1339 6110 949 6010 2232500 2593
2020/6/17 6190 6070 1500 6250 920 6070 2016100 2658
2020/6/12 6150 6040 900 6400 1100 6270 2779000 4423
2020/6/11 6220 6210 900 6330 910 6240 1372900 2235
2020/6/10 6230 6200 901 6350 920 6220 1477400 2232
2020/6/9 6090 6010 914 6200 1025 6180 1243100 2184
2020/6/8 6260 6040 1053 6260 900 6100 1611900 2653
2020/6/5 6190 6180 1125 6310 919 6200 1049000 1977
2020/6/4 6110 6090 904 6310 1101 6290 2050700 3071
2020/6/3 6230 6030 1234 6330 926 6160 2867700 5114
2020/6/2 5880 5850 942 6180 1444 6170 3048500 4591
2020/6/1 5630 5610 906 5980 1450 5960 3469200 4919
2020/5/27 5330 5090 1107 5360 900 5140 2550500 4052
2020/5/26 5420 5320 1252 5480 904 5390 1712200 2443
2020/5/25 5180 5110 900 5320 1500 5320 1619700 2375
2020/5/22 5190 5140 1500 5250 903 5140 935600 1618
2020/5/21 5210 5100 930 5290 908 5210 2269600 3365
2020/5/20 4935 4920 904 5180 1121 5120 1873500 2911
2020/5/19 4930 4845 950 4950 905 4915 1629700 3050
2020/5/18 4980 4865 1234 5050 902 4935 1732700 4387
2020/5/15 5010 4885 1021 5110 905 4975 2129300 4518
2020/5/14 5190 5040 1500 5280 902 5040 1379300 1861
2020/5/13 5100 5000 903 5200 1459 5190 1904200 2597
2020/5/12 5150 5100 1423 5250 911 5110 1212300 1822
2020/5/11 5300 5110 1345 5300 900 5160 1586900 2202
2020/5/8 5300 5180 1121 5350 905 5250 1219000 1970
2020/5/7 5260 5200 1110 5390 909 5260 1316300 2167
2020/5/1 5200 5170 1242 5340 930 5210 1594800 2354
2020/4/30 5300 5130 910 5320 901 5180 2232900 3817
2020/4/28 5320 5280 902 5390 1010 5370 1245600 1798
2020/4/27 5340 5280 1028 5410 912 5340 1281200 2434
2020/4/24 5110 5070 903 5380 958 5320 2981600 4354
2020/4/23 5610 5260 1426 5620 900 5310 4261100 6641
2020/4/22 5410 5350 929 5610 1423 5580 2288400 3324
2020/4/21 5380 5320 1301 5480 921 5400 1915400 2816
2020/4/20 5470 5390 907 5570 955 5410 2089500 3285
2020/4/17 5390 5260 935 5480 1457 5460 2782700 4141
2020/4/16 5080 5050 900 5310 1459 5300 2142600 3665
2020/4/15 4950 4920 1002 5150 1411 5110 2492100 4151
2020/4/14 4960 4885 1126 5000 913 4885 2131600 3839
2020/4/13 4905 4885 900 5040 953 4920 2075100 3656
2020/4/10 4850 4780 1014 4935 1426 4920 1877100 3978
2020/4/9 4845 4820 921 4980 903 4880 3102700 6266
2020/4/8 4495 4475 902 4820 1459 4815 3712400 6743
2020/4/7 4495 4435 941 4570 1022 4500 2376900 4782
2020/4/6 4240 4235 900 4380 1114 4375 2309700 4155
2020/4/3 4265 4170 1431 4310 904 4195 1443600 3564
2020/4/2 4085 4060 901 4235 934 4185 1835000 4089
2020/4/1 4200 4095 1453 4290 934 4125 1875700 3776
2020/3/31 4370 4210 1338 4380 900 4260 2302800 4581
2020/3/30 4130 4105 900 4400 938 4390 3380500 7512
2020/3/26 3865 3705 930 3910 1500 3910 2673000 6145
2020/3/25 4040 3805 927 4040 903 3915 3113800 6993
2020/3/24 4035 3905 1426 4040 903 3940 2533000 4744
2020/3/23 3865 3865 900 4070 1113 3955 3504900 6752
2020/3/19 3990 3750 1231 4025 906 3855 3049500 6059
2020/3/18 3705 3650 951 3875 1407 3795 2870500 6105
2020/3/16 3635 3500 912 3760 1118 3555 2722300 6061
2020/3/13 3600 3420 1112 3700 1420 3525 3468900 7998
2020/3/12 3990 3750 1230 4050 910 3880 3492200 6909
2020/3/11 4115 4075 1459 4285 1034 4080 3179600 5833
2020/3/10 4040 3880 929 4140 1005 4050 3850000 7448
2020/3/9 4170 4030 1053 4210 903 4110 2565700 5150
2020/3/6 4265 4175 1125 4325 920 4255 1670000 3187
2020/3/5 4345 4255 1124 4360 900 4300 1445400 2550
2020/3/4 4125 4105 901 4295 1347 4280 1836400 3850
2020/3/3 4400 4160 1329 4410 906 4170 2547600 4748
2020/3/2 3905 3905 900 4295 1241 4200 3173500 6293
2020/2/28 4000 3910 1445 4115 1000 3935 2940800 5673
2020/2/27 4365 4110 1302 4395 900 4185 2290900 3904
2020/2/26 4350 4270 1105 4450 909 4360 1886000 3497
2020/2/25 4270 4240 906 4405 1048 4335 1441500 2949
2020/2/21 4440 4380 918 4470 1334 4455 1147700 2230
2020/2/20 4580 4450 1334 4635 902 4460 1973800 3055
2020/2/19 4450 4450 902 4570 1434 4555 1541000 2321
2020/2/18 4420 4360 1237 4495 904 4405 1512700 2617
2020/2/17 4545 4475 1419 4555 1042 4490 1367600 2101
2020/2/14 4600 4550 951 4655 908 4575 1394600 2319
2020/2/13 4590 4570 942 4630 902 4600 1418400 2375
2020/2/12 4420 4405 900 4615 1309 4570 2223300 3247
2020/2/10 4355 4330 900 4425 949 4395 1193400 1641
2020/2/7 4340 4330 900 4425 1116 4370 1489300 1927
2020/2/6 4415 4320 1314 4420 900 4340 1564900 2356
2020/2/5 4320 4290 938 4380 914 4365 1703600 2439
2020/2/4 4250 4185 1030 4285 910 4265 1496400 2107
2020/2/3 4080 4070 903 4235 1458 4225 1391400 2578
2020/1/31 4110 4100 923 4225 1118 4200 1201400 2154
2020/1/30 4160 4050 1255 4240 906 4130 1757600 2963
2020/1/29 4280 4110 1008 4285 900 4170 2032800 3102
2020/1/28 4295 4245 944 4360 910 4275 1703400 2501
2020/1/27 4045 4030 908 4330 1234 4295 2080600 2964
2020/1/24 4345 4205 1052 4345 900 4255 2919300 4646
2020/1/23 4425 4335 942 4440 906 4375 1609500 2498
2020/1/22 4270 4260 900 4430 1443 4420 1729700 2580
2020/1/21 4380 4210 1021 4390 903 4270 1861400 3687
2020/1/20 4180 4180 900 4330 1129 4270 1189900 2116
2020/1/17 4200 4100 1120 4235 903 4185 1905600 3074
2020/1/16 4165 4155 900 4245 1459 4240 2115100 2827
2020/1/15 4085 4055 904 4135 1256 4105 1289600 2244
2020/1/14 3995 3970 950 4035 1500 4035 1105000 1811
2020/1/10 3900 3900 902 4000 922 3980 1724700 2779
2020/1/9 3780 3770 900 3920 1247 3900 2569100 3369
2020/1/8 3725 3640 934 3750 901 3730 1421200 2422
2020/1/7 3760 3720 957 3770 934 3755 1024500 1617
2020/1/6 3695 3690 900 3775 932 3755 962000 1568
2019/12/30 3805 3720 945 3815 903 3750 1013500 1763
2019/12/27 3725 3695 918 3755 900 3720 749600 1281
2019/12/26 3700 3670 932 3720 1318 3715 668700 1356
2019/12/25 3705 3690 1025 3725 1130 3715 400300 823
2019/12/24 3740 3675 945 3750 900 3725 720400 1383
2019/12/23 3710 3700 1236 3755 934 3735 882700 1464
2019/12/20 3750 3665 1126 3780 900 3710 1333300 2080
2019/12/19 3755 3735 1242 3820 912 3765 946800 1683
2019/12/18 3785 3710 1246 3850 941 3765 1962000 3328
2019/12/17 3675 3605 914 3820 1421 3800 2441100 3521
2019/12/16 3485 3430 901 3665 1339 3650 4041600 5663
2019/12/13 3440 3370 903 3450 1459 3440 1371500 2344
2019/12/12 3510 3400 1016 3550 902 3430 2657500 4427
2019/12/11 3585 3530 1037 3630 906 3575 1236400 2173
2019/12/10 3445 3445 900 3625 1129 3580 2583900 4002
2019/12/9 3410 3365 910 3420 900 3415 822800 1214
2019/12/6 3280 3245 900 3375 1248 3370 1143900 1647
2019/12/5 3345 3275 937 3360 902 3300 1055900 2094
2019/12/4 3330 3315 1426 3365 903 3335 968200 1544
2019/12/3 3345 3340 1349 3395 1237 3360 1121900 1467
2019/12/2 3390 3340 903 3440 946 3390 1113200 2118
2019/11/29 3490 3355 1247 3500 1008 3395 1803100 3263
2019/11/28 3490 3435 1033 3510 920 3500 1589900 2455
2019/11/27 3425 3385 1450 3470 921 3395 1142600 1887
2019/11/26 3360 3320 906 3385 1500 3385 1096200 1515
2019/11/25 3370 3300 914 3375 900 3360 824900 1580
2019/11/22 3350 3310 927 3390 1335 3365 872300 1426
2019/11/21 3355 3290 1033 3405 917 3370 1105100 1712
2019/11/20 3375 3305 1108 3410 924 3360 1005700 1521
2019/11/19 3400 3330 952 3420 900 3385 1288800 2025
2019/11/18 3250 3250 901 3385 1250 3350 2214200 2898
2019/11/15 3160 3155 906 3220 1002 3200 1046800 1542
2019/11/14 3105 3105 900 3165 1127 3150 1035000 1271
2019/11/13 3095 3075 1009 3150 910 3090 1014100 1329
2019/11/12 3100 3055 902 3110 900 3090 688400 1069
2019/11/11 3050 3045 900 3120 927 3100 959400 1265
2019/11/8 3110 3040 921 3110 900 3065 1007400 1445
2019/11/7 3060 3025 901 3140 1255 3115 971500 1518
2019/11/6 3110 3065 1002 3130 911 3085 815500 1271
2019/11/5 3165 3095 910 3170 900 3135 1046900 1681
2019/11/1 3230 3100 1404 3230 914 3115 1795500 2734
2019/10/31 3120 3115 900 3270 1006 3205 3116900 4486
2019/10/30 3000 2987 900 3095 941 3055 2416400 2904
2019/10/29 2995 2940 937 3020 1314 2990 2683000 1873
2019/10/28 3080 2995 1236 3080 900 3000 2306000 2142
2019/10/25 3030 3015 901 3100 946 3085 1489800 1526
2019/10/24 3090 3020 944 3110 904 3050 1848400 1996
2019/10/23 3030 3010 927 3095 1334 3085 2470800 2310
2019/10/21 2915 2915 900 3045 919 2990 3542200 3385
2019/10/18 2895 2875 906 2915 930 2885 911000 1051
2019/10/17 2915 2885 1310 2975 919 2890 1830600 1678
2019/10/16 2890 2865 907 2960 1022 2920 2030200 1882
2019/10/15 2905 2875 913 2920 1052 2890 1043000 1184
2019/10/11 2885 2865 913 2925 956 2900 1021000 1010
2019/10/10 2875 2850 906 2910 938 2885 1144000 1093
2019/10/9 2885 2860 1244 2980 946 2875 2517800 2156
2019/10/8 2895 2865 940 2915 904 2895 1202600 1360
2019/10/7 2890 2850 916 2925 941 2900 1573200 1424
2019/10/4 2945 2865 1125 2950 900 2890 2188000 2269
2019/10/3 2930 2885 928 2990 903 2935 3679200 3947
2019/10/2 2675 2675 900 2970 1432 2925 6892800 5928
2019/10/1 2660 2605 928 2665 903 2650 2073400 2195
2019/9/30 2540 2535 900 2640 1130 2620 2702000 2240
2019/9/27 2565 2510 949 2565 900 2540 1864800 1676
2019/9/26 2570 2495 913 2575 901 2560 2011400 1661
2019/9/25 2500 2483 903 2545 932 2535 2056600 2279
2019/9/24 2420 2415 900 2515 1041 2455 1580600 1941
2019/9/20 2520 2410 1041 2520 900 2450 3060000 2784
2019/9/19 2475 2463 920 2540 1236 2500 1869200 1817
2019/9/18 2443 2435 1338 2490 954 2463 1658800 2042
2019/9/17 2360 2355 900 2445 1003 2435 2182400 2393
2019/9/13 2530 2353 939 2550 901 2393 4877400 6435
2019/9/12 2575 2540 913 2605 932 2555 1586200 1573
2019/9/11 2490 2460 906 2570 1333 2555 1879000 2422
2019/9/10 2695 2505 1459 2695 900 2510 3344400 3044
2019/9/9 2625 2605 901 2690 1459 2680 952400 917
2019/9/6 2665 2590 1031 2710 906 2610 1607400 1661
2019/9/5 2660 2635 901 2730 1243 2665 1497200 1527
2019/9/4 2610 2605 900 2660 1012 2625 809800 896
2019/9/3 2560 2550 900 2655 1252 2630 1144000 1164
2019/9/2 2600 2570 1256 2650 922 2575 1037200 1230
2019/8/30 2575 2545 909 2625 1452 2620 1450200 1495
2019/8/29 2575 2525 914 2620 907 2575 2723000 3067
2019/8/28 2735 2605 1445 2775 908 2615 2754000 2312
2019/8/27 2785 2660 1006 2795 903 2740 2762200 2523
2019/8/26 2680 2670 1034 2755 910 2690 1588000 1698
2019/8/23 2675 2625 912 2740 1435 2725 2166400 2344
2019/8/22 2720 2690 1450 2775 1009 2695 1565000 1861
2019/8/21 2765 2680 922 2770 900 2715 2046000 2378
2019/8/20 2650 2645 900 2845 1256 2780 3444000 4104
2019/8/19 2850 2620 1233 2870 906 2680 5428200 6806
2019/8/16 3170 2885 1339 3180 901 2925 6005000 6132
2019/8/15 3070 3070 905 3190 1459 3185 1900800 2034
2019/8/14 3105 3050 908 3110 900 3105 1396400 1356
2019/8/13 2990 2950 911 3085 1315 3080 1697400 1828
2019/8/9 3090 3015 1459 3095 909 3020 1978400 1695
2019/8/8 3090 3060 1016 3105 1116 3085 1038000 1167
2019/8/7 3085 3035 1037 3120 903 3080 1283000 1373
2019/8/6 3005 3000 903 3110 954 3070 1650400 1758
2019/8/5 3115 3030 1246 3130 901 3100 1866000 2175
2019/8/2 3065 3060 900 3155 921 3115 1480400 1994
2019/8/1 3065 3025 909 3120 1055 3105 1583200 1759
2019/7/31 2995 2990 900 3075 1053 3060 1467200 1623
2019/7/30 2975 2955 940 3010 902 2995 1762800 1372
2019/7/29 2960 2920 1052 2980 928 2970 1623200 1756
2019/7/26 2915 2910 900 2995 1059 2925 1600400 1826
2019/7/25 2905 2900 903 2935 909 2905 700400 834
2019/7/24 2900 2870 956 2910 928 2895 793200 978
2019/7/23 2830 2825 902 2915 1129 2870 1026800 1347
2019/7/22 2920 2790 1103 2930 900 2830 1680200 1793
2019/7/19 2825 2815 903 2920 1026 2895 1607200 1710
2019/7/18 2775 2735 906 2795 1421 2790 836400 958
2019/7/17 2840 2775 1052 2860 904 2800 1178400 1316
2019/7/16 2775 2770 928 2830 1459 2820 1319600 1445
2019/7/12 2730 2715 1022 2760 1459 2755 708400 836
2019/7/11 2710 2705 952 2755 915 2715 952400 970
2019/7/10 2655 2615 920 2700 1459 2690 885000 1257
2019/7/9 2645 2635 900 2705 945 2655 631200 782
2019/7/8 2705 2660 1117 2745 918 2670 732200 1052
2019/7/5 2670 2630 903 2720 1411 2705 693400 750
2019/7/4 2710 2650 1500 2710 907 2655 738000 968
2019/7/3 2725 2660 1055 2790 909 2695 1777000 1941
2019/7/2 2690 2650 908 2720 940 2715 822800 905
2019/7/1 2650 2625 913 2730 1022 2690 1875800 1865
2019/6/28 2660 2600 1038 2660 900 2615 1173600 1665
2019/6/27 2650 2560 1044 2690 904 2660 2378800 2650
2019/6/26 2690 2635 1327 2750 954 2665 1511600 1459
2019/6/25 2740 2695 1232 2775 926 2715 1094600 1371
2019/6/24 2640 2640 901 2720 1459 2715 1020600 1296
2019/6/21 2650 2605 1339 2650 900 2625 785800 920
2019/6/20 2675 2595 1255 2675 900 2640 1405400 1679
2019/6/19 2750 2640 925 2750 910 2675 1484600 2090
2019/6/18 2745 2715 1459 2800 912 2725 1216400 1662
2019/6/17 2730 2690 900 2765 1106 2710 1502400 1849
2019/6/14 2560 2555 902 2695 1011 2680 2354400 2769
2019/6/13 2520 2425 915 2560 1020 2545 2105800 2844
2019/6/12 2595 2483 927 2615 902 2525 1016600 1525
2019/6/11 2550 2540 900 2610 1039 2595 834600 908
2019/6/10 2565 2520 1000 2570 1354 2565 547200 868
2019/6/7 2510 2493 1057 2530 1500 2530 383200 601
2019/6/6 2505 2493 903 2565 1000 2515 688600 1012
2019/6/5 2440 2395 940 2483 1349 2470 1113600 1796
2019/6/4 2505 2358 1106 2520 900 2388 1741000 2678
2019/6/3 2463 2460 900 2520 1000 2485 567400 808
2019/5/31 2488 2463 1004 2520 1316 2498 717200 1027
2019/5/30 2535 2445 1251 2560 905 2490 1023600 1694
2019/5/29 2545 2525 943 2585 908 2550 685600 927
2019/5/28 2535 2510 901 2555 1500 2555 607000 849
2019/5/27 2483 2465 910 2555 1238 2540 865200 1008
2019/5/24 2458 2433 908 2483 901 2460 816400 1440
2019/5/23 2393 2393 900 2478 1031 2463 1833800 2469
2019/5/22 2408 2338 1038 2415 900 2363 839600 1338
2019/5/21 2393 2375 1025 2425 920 2398 661000 1160
2019/5/20 2405 2350 950 2425 905 2385 884400 1269
2019/5/17 2313 2303 900 2413 1500 2413 1581600 2049
2019/5/16 2268 2238 1015 2315 1248 2300 1227800 1516
2019/5/15 2210 2203 929 2250 1459 2243 619600 822
2019/5/14 2115 2093 905 2203 1322 2190 657400 1131
2019/5/13 2200 2150 919 2220 900 2185 845800 1453
2019/5/10 2238 2130 900 2245 941 2178 1390000 2248
2019/5/9 2300 2245 1124 2323 900 2263 1091000 1542
2019/5/8 2235 2233 902 2288 1500 2288 831600 1278
2019/5/7 2200 2195 900 2288 1046 2250 1008600 1718
2019/4/26 2273 2195 1259 2273 900 2208 795800 1144
2019/4/25 2238 2228 923 2275 1459 2273 810400 1006
2019/4/24 2225 2205 1009 2245 1444 2238 948600 1341
2019/4/23 2178 2148 1004 2218 1426 2215 964000 1403
2019/4/22 2153 2140 905 2213 1249 2200 815200 1223
2019/4/19 2135 2120 902 2175 1109 2150 948400 1491
2019/4/18 2165 2108 1436 2185 906 2110 1072800 1617
2019/4/17 2215 2148 1249 2225 900 2168 1135600 1616
2019/4/16 2215 2193 901 2255 1000 2213 1081000 1765
2019/4/15 2278 2213 1300 2305 902 2228 1221000 1821
2019/4/12 2278 2240 1043 2298 901 2268 1267600 1924
2019/4/11 2165 2163 900 2260 1240 2243 1420200 2116
2019/4/10 2118 2108 2193 2165 1963400 2704
2019/4/9 2115 2083 2120 2095 446400 681
2019/4/8 2095 2080 2113 2113 499200 757
2019/4/5 2135 2090 2160 2105 937800 1520
2019/4/4 2068 2023 2123 2115 1111600 1634
2019/4/3 2008 1985 2048 2048 701600 997
2019/4/2 2055 2008 2075 2013 652400 1108
2019/4/1 2100 2025 2103 2035 1365600 1805
2019/3/29 2100 2070 2143 2100 1274600 1725
2019/3/28 2030 2018 2098 2080 2142200 2500
2019/3/27 1985 1945 1988 1960 425400 686
2019/3/26 1975 1963 2003 1973 562000 857
2019/3/25 1965 1938 1985 1948 743400 916
2019/3/22 2028 1975 2033 2000 1101400 1639
2019/3/20 1900 1880 1995 1995 1906200 2190
2019/3/19 1890 1858 1898 1893 742800 932
2019/3/18 1855 1815 1895 1890 1005800 1512
2019/3/15 1830 1783 1900 1860 1636600 2549
2019/3/14 1920 1868 1925 1870 758200 1140
2019/3/13 1905 1905 1935 1915 575600 749
2019/3/12 1913 1890 1920 1905 415000 545
2019/3/11 1845 1840 1890 1885 430400 701
2019/3/8 1868 1833 1873 1845 612600 815
2019/3/7 1860 1858 1898 1888 332200 500
2019/3/6 1900 1860 1908 1878 480400 620
2019/3/5 1900 1890 1915 1900 443600 668
2019/3/4 1935 1920 1953 1930 553200 824
2019/3/1 1908 1900 1943 1933 536200 672
2019/2/28 1885 1878 1908 1900 478200 678
2019/2/27 1878 1873 1900 1895 386600 589
2019/2/26 1873 1850 1885 1880 525000 765
2019/2/25 1890 1875 1925 1890 670200 956
2019/2/22 1915 1850 1948 1855 1644800 1856
2019/2/21 1840 1823 1865 1850 694800 677
2019/2/20 1815 1810 1840 1830 582600 819
2019/2/19 1793 1780 1808 1795 408800 466
2019/2/18 1793 1793 1833 1803 873000 1046
2019/2/15 1768 1738 1775 1760 474000 865
2019/2/14 1778 1763 1788 1783 360600 639
2019/2/13 1778 1768 1790 1778 493600 580
2019/2/12 1705 1705 1753 1753 447000 641
2019/2/8 1730 1693 1733 1705 515800 751
2019/2/7 1770 1738 1773 1753 386400 593
2019/2/6 1773 1750 1783 1768 642000 1007
2019/2/5 1760 1750 1793 1750 652000 937
2019/2/4 1733 1720 1750 1740 470400 859
2019/2/1 1698 1683 1745 1743 733000 987
2019/1/31 1700 1683 1720 1685 435600 733
2019/1/30 1738 1670 1738 1675 1077400 1204
2019/1/29 1695 1685 1755 1738 956800 1416
2019/1/28 1680 1670 1698 1693 466800 766
2019/1/25 1645 1645 1698 1673 1036200 1368
2019/1/24 1680 1673 1710 1693 621200 934
2019/1/23 1685 1648 1688 1673 786200 1048
2019/1/22 1700 1680 1708 1695 779800 1150
2019/1/21 1773 1670 1775 1678 2150000 2772
2019/1/18 1815 1695 1818 1755 1968600 2474
2019/1/17 1803 1785 1840 1828 685600 881
2019/1/16 1828 1790 1845 1798 599400 964
2019/1/15 1773 1758 1855 1833 857400 1173
2019/1/11 1840 1778 1865 1785 1036000 1455
2019/1/10 1888 1815 1920 1840 1773600 2285
2019/1/9 1713 1713 1800 1790 2302200 2263
2019/1/8 1700 1690 1768 1713 1742000 1863
2019/1/7 1715 1643 1735 1665 857200 1292
2019/1/4 1590 1590 1690 1685 1419200 1824
2018/12/28 1650 1595 1658 1623 1054600 1234
2018/12/27 1723 1643 1723 1665 1618400 2086
2018/12/26 1570 1563 1660 1638 2225400 3080
2018/12/25 1430 1390 1518 1500 1373800 2749
2018/12/21 1553 1498 1573 1515 806600 2934
2018/12/20 1615 1575 1640 1588 763600 1305
2018/12/19 1610 1575 1643 1635 943000 1439
2018/12/18 1638 1560 1660 1565 1196800 1672
2018/12/17 1595 1593 1680 1655 1658000 2114
2018/12/14 1560 1543 1580 1548 570600 699
2018/12/13 1615 1558 1625 1583 831000 1050
2018/12/12 1560 1545 1600 1593 700200 975
2018/12/11 1600 1535 1613 1543 895400 1164
2018/12/10 1640 1588 1658 1595 759000 1056
2018/12/7 1590 1568 1645 1643 726000 973
2018/12/6 1603 1573 1625 1585 813000 1038
2018/12/5 1683 1615 1690 1633 1351400 1976
2018/12/4 1718 1703 1748 1723 740800 867
2018/12/3 1755 1710 1763 1738 671000 966
2018/11/30 1705 1698 1755 1740 1174600 1353
2018/11/29 1740 1710 1765 1713 609200 879
2018/11/28 1750 1680 1770 1725 1212000 1499
2018/11/27 1708 1690 1738 1735 745400 985
2018/11/26 1625 1625 1713 1710 1098200 1350
2018/11/22 1618 1585 1620 1610 551200 988
2018/11/21 1610 1600 1660 1615 813000 1023
2018/11/20 1588 1585 1625 1625 502000 582
2018/11/19 1563 1560 1615 1605 742800 648
2018/11/16 1545 1535 1565 1553 587800 635
2018/11/15 1510 1508 1540 1530 360200 608
2018/11/14 1523 1493 1538 1510 424200 611
2018/11/13 1523 1513 1538 1518 485200 735
2018/11/12 1530 1520 1553 1548 557200 704
2018/11/9 1503 1495 1518 1515 326600 373
2018/11/8 1500 1480 1513 1500 611600 864
2018/11/7 1455 1450 1483 1478 571000 1236
2018/11/6 1426 1422 1448 1446 559000 1074
2018/11/5 1388 1386 1421 1412 485800 903
2018/11/2 1395 1389 1413 1404 515600 1008
2018/11/1 1435 1388 1449 1393 646800 1297
2018/10/31 1462 1431 1462 1434 810600 1362
2018/10/30 1375 1367 1446 1418 1263600 2271
2018/10/29 1430 1373 1450 1376 1674000 1749
2018/10/26 1495 1425 1495 1445 2291200 978
2018/10/25 1475 1470 1495 1483 980000 616
2018/10/24 1525 1503 1538 1508 690000 682
2018/10/23 1525 1515 1540 1523 1026400 894
2018/10/22 1535 1508 1538 1515 760400 585
2018/10/19 1543 1520 1548 1535 741600 440
2018/10/18 1568 1543 1570 1545 947200 502
2018/10/17 1575 1548 1583 1553 1522400 586
2018/10/16 1565 1555 1590 1563 727600 513
2018/10/15 1568 1560 1578 1568 797600 487
2018/10/12 1550 1550 1590 1568 812800 676
2018/10/11 1550 1550 1588 1560 1102000 842
2018/10/10 1543 1525 1643 1593 2163600 1184
2018/10/9 1555 1525 1575 1533 1226400 732
2018/10/5 1525 1523 1588 1563 1558000 989
2018/10/4 1573 1543 1600 1550 2186000 1635
2018/10/3 1545 1543 1640 1570 3160800 1762
2018/10/2 1568 1528 1568 1560 1312800 948
2018/10/1 1615 1548 1618 1550 1690800 1361
2018/9/28 1568 1568 1623 1615 2594400 1840
2018/9/27 1498 1498 1565 1530 2646000 1661
2018/9/26 1468 1438 1570 1493 3752400 2272
2018/9/25 1515 1463 1515 1468 1831600 1050
2018/9/21 1460 1460 1523 1500 3242400 2297
2018/9/20 1375 1370 1435 1410 1741600 1230
2018/9/19 1340 1340 1365 1365 786800 517
2018/9/18 1323 1300 1338 1338 851200 668
2018/9/14 1385 1323 1408 1323 1125200 872
2018/9/13 1345 1343 1408 1400 1178400 888
2018/9/12 1363 1345 1368 1363 526800 416
2018/9/11 1363 1353 1368 1360 378400 345
2018/9/10 1355 1355 1380 1373 312800 313
2018/9/7 1373 1353 1380 1368 346000 331
2018/9/6 1390 1368 1393 1383 339200 339
2018/9/5 1383 1383 1403 1390 366000 257
2018/9/4 1378 1373 1398 1383 304400 292
2018/9/3 1368 1365 1393 1375 502400 425
2018/8/31 1315 1315 1368 1363 706400 531
2018/8/30 1315 1308 1333 1325 675600 478
2018/8/29 1288 1285 1325 1320 946400 656
2018/8/28 1313 1275 1320 1278 518800 419
2018/8/27 1300 1295 1318 1308 294800 268
2018/8/24 1290 1275 1295 1293 407600 310
2018/8/23 1278 1278 1293 1285 327600 233
2018/8/22 1273 1270 1285 1285 398000 279
2018/8/21 1298 1270 1298 1278 471600 366
2018/8/20 1300 1283 1310 1308 431200 343
2018/8/17 1310 1298 1313 1303 243200 202
2018/8/16 1305 1295 1310 1300 276000 264
2018/8/15 1345 1315 1345 1323 194800 230
2018/8/14 1320 1320 1340 1335 253200 275
2018/8/13 1328 1310 1340 1320 324800 274
2018/8/10 1358 1333 1360 1338 415200 363
2018/8/9 1343 1330 1373 1370 325200 309
2018/8/8 1328 1320 1350 1343 440800 353
2018/8/7 1325 1295 1330 1315 624800 419
2018/8/6 1345 1335 1355 1335 217600 173
2018/8/3 1360 1348 1368 1350 262400 256
2018/8/2 1375 1355 1380 1370 303200 290
2018/8/1 1378 1370 1390 1378 307200 256
2018/7/31 1388 1350 1388 1378 470800 481
2018/7/30 1403 1383 1428 1390 1276400 584
2018/7/27 1353 1353 1403 1400 1116400 767
2018/7/26 1335 1320 1348 1340 364000 320
2018/7/25 1325 1310 1343 1340 328800 308
2018/7/24 1338 1318 1338 1328 388800 354
2018/7/23 1328 1313 1343 1325 506000 467
2018/7/20 1368 1328 1368 1343 730400 629
2018/7/19 1423 1353 1423 1360 1172400 890
2018/7/18 1445 1415 1448 1428 496800 493
2018/7/17 1413 1413 1440 1430 551200 417
2018/7/13 1405 1388 1418 1403 372400 348
2018/7/12 1423 1400 1445 1405 735200 514
2018/7/11 1408 1398 1428 1420 837600 621
2018/7/10 1400 1390 1420 1400 712400 450
2018/7/9 1370 1365 1400 1398 962800 560
2018/7/6 1360 1345 1378 1370 1036800 566
2018/7/5 1360 1333 1373 1343 576400 390
2018/7/4 1333 1330 1368 1355 377600 358
2018/7/3 1355 1335 1375 1353 646800 468
2018/7/2 1373 1345 1383 1345 863600 597
2018/6/29 1353 1343 1370 1365 1191600 686
2018/6/28 1340 1335 1360 1353 898800 650
2018/6/27 1298 1293 1353 1340 912000 610
2018/6/26 1250 1248 1290 1285 669200 562
2018/6/25 1293 1250 1298 1253 686400 512
2018/6/22 1278 1278 1298 1293 358000 262
2018/6/21 1270 1270 1298 1290 641200 536
2018/6/20 1280 1248 1290 1275 1536800 979
2018/6/19 1280 1268 1313 1305 900000 644
2018/6/18 1320 1278 1320 1288 674400 693
2018/6/15 1278 1270 1330 1320 1286800 1198
2018/6/14 1338 1228 1340 1265 3057600 2705
2018/6/13 1365 1338 1370 1338 492400 430
2018/6/12 1368 1353 1378 1363 539200 510
2018/6/11 1343 1338 1378 1368 579200 468
2018/6/8 1328 1328 1345 1335 392400 312
2018/6/7 1325 1320 1343 1335 412800 318
2018/6/6 1345 1308 1345 1323 398000 367
2018/6/5 1335 1333 1353 1345 428400 357
2018/6/4 1328 1325 1345 1330 337200 286
2018/6/1 1313 1313 1330 1323 258400 214
2018/5/31 1325 1313 1338 1325 588400 353
2018/5/30 1293 1293 1338 1310 625600 518
2018/5/29 1310 1290 1328 1315 410800 470
2018/5/28 1330 1308 1353 1310 688400 562
2018/5/25 1360 1320 1360 1328 1006800 707
2018/5/24 1393 1375 1418 1385 983600 704
2018/5/23 1340 1340 1388 1388 1079200 786
2018/5/22 1355 1345 1370 1353 697200 483
2018/5/21 1340 1340 1363 1355 564800 437
2018/5/18 1335 1325 1338 1333 274000 190
2018/5/17 1325 1318 1348 1335 707600 498
2018/5/16 1315 1308 1328 1325 260000 213
2018/5/15 1328 1320 1338 1330 442400 286
2018/5/14 1310 1305 1325 1325 604800 405
2018/5/11 1288 1288 1308 1305 386000 296
2018/5/10 1305 1283 1305 1295 239200 245
2018/5/9 1295 1278 1305 1298 448800 390
2018/5/8 1325 1300 1330 1308 465600 402
2018/5/7 1288 1288 1333 1325 578400 530
2018/5/2 1310 1283 1315 1295 430000 431
2018/5/1 1318 1310 1328 1320 386800 361
2018/4/27 1298 1293 1340 1328 1214400 717
2018/4/26 1298 1283 1300 1295 546000 471
2018/4/25 1263 1263 1298 1295 659600 439
2018/4/24 1280 1263 1280 1273 257600 246
2018/4/23 1258 1255 1278 1278 366000 285
2018/4/20 1260 1258 1283 1268 420400 399
2018/4/19 1278 1246 1288 1260 952800 662
2018/4/18 1268 1268 1310 1288 1014400 733
2018/4/17 1249 1245 1285 1268 815200 648
2018/4/16 1213 1209 1236 1231 816000 833
2018/4/13 1280 1215 1285 1219 1893600 1223
2018/4/12 1280 1270 1295 1280 788400 692
2018/4/11 1295 1235 1303 1275 1410000 1070
2018/4/10 1330 1278 1340 1300 1848000 1100
2018/4/9 1298 1285 1335 1330 1104400 822
2018/4/6 1295 1288 1325 1313 1490000 999
2018/4/5 1263 1260 1300 1293 1636000 1035
2018/4/4 1238 1231 1273 1263 1279200 935
2018/4/3 1200 1198 1241 1229 947600 883
2018/4/2 1203 1201 1229 1218 907200 859
2018/3/30 1206 1195 1208 1203 664400 618
2018/3/29 1185 1171 1205 1196 1068800 806
2018/3/28 1163 1158 1190 1178 737200 735
2018/3/27 1163 1144 1169 1166 897200 755
2018/3/26 1129 1128 1163 1163 1276800 1135
2018/3/23 1109 1109 1135 1129 1253600 1166
2018/3/22 1118 1111 1131 1126 472400 469
2018/3/20 1120 1113 1143 1129 750000 865
2018/3/19 1143 1113 1143 1128 850400 796
2018/3/16 1159 1126 1159 1150 958000 969
2018/3/15 1075 1073 1178 1161 3207200 2248
2018/3/14 1090 1079 1110 1083 775200 727
2018/3/13 1074 1074 1098 1094 567200 468
2018/3/12 1090 1074 1093 1083 449200 422
2018/3/9 1093 1078 1104 1088 842400 636
2018/3/8 1080 1065 1085 1083 1236400 548
2018/3/7 1073 1073 1094 1078 500000 624
2018/3/6 1081 1073 1091 1083 1178800 621
2018/3/5 1073 1066 1089 1071 589600 638
2018/3/2 1063 1063 1081 1073 651600 714
2018/3/1 1068 1061 1089 1080 618800 717
2018/2/28 1075 1071 1095 1078 744800 704
2018/2/27 1083 1065 1090 1085 865600 757
2018/2/26 1074 1070 1085 1080 652400 606
2018/2/23 1061 1046 1065 1064 489200 456
2018/2/22 1063 1046 1063 1049 440400 470
2018/2/21 1076 1049 1078 1055 820400 776
2018/2/20 1073 1066 1084 1076 682800 801
2018/2/19 1060 1060 1085 1070 1254400 1193
2018/2/16 1030 1028 1049 1041 602800 615
2018/2/15 1018 1005 1033 1030 837600 956
2018/2/14 1000 990 1011 1005 721600 692
2018/2/13 1003 993 1020 1005 912400 991
2018/2/9 956 955 986 986 1249200 973
2018/2/8 999 990 1006 998 1000000 918
2018/2/7 1025 986 1044 986 1980800 1419
2018/2/6 1000 960 1013 984 2492000 1722
2018/2/5 1050 1044 1073 1061 1928400 1499
2018/2/2 1110 1080 1115 1084 3205600 1946
2018/2/1 1141 1113 1143 1114 1915600 1172
2018/1/31 1161 1126 1166 1126 1536800 1279
2018/1/30 1191 1164 1196 1173 1004800 800
2018/1/29 1203 1191 1213 1199 1363200 1074
2018/1/26 1146 1130 1214 1204 4352400 2574
2018/1/25 1125 1111 1125 1113 774800 648
2018/1/24 1133 1121 1133 1130 918800 681
2018/1/23 1130 1121 1133 1131 693600 498
2018/1/22 1130 1111 1136 1120 759200 645
2018/1/19 1121 1115 1130 1129 652400 561
2018/1/18 1145 1109 1145 1113 1208000 857
2018/1/17 1155 1121 1158 1134 2141600 1378
2018/1/16 1125 1124 1170 1168 3506000 2051
2018/1/15 1100 1089 1101 1090 590000 481
2018/1/12 1110 1089 1115 1096 840800 604
2018/1/11 1118 1108 1120 1109 842800 613
2018/1/10 1144 1115 1146 1119 1063200 810
2018/1/9 1130 1123 1143 1139 1237200 904
2018/1/5 1108 1100 1120 1120 1112800 969
2018/1/4 1088 1084 1100 1099 983600 734
2017/12/29 1079 1070 1084 1080 669200 598
2017/12/28 1093 1068 1093 1071 965600 822
2017/12/27 1073 1073 1093 1093 1040800 800
2017/12/26 1065 1065 1089 1068 2524800 1803
2017/12/25 1111 1088 1119 1090 1510800 1107
2017/12/22 1119 1106 1130 1108 1352800 1056
2017/12/21 1110 1095 1124 1119 1715600 1333
2017/12/20 1145 1116 1149 1119 1949600 1646
2017/12/19 1173 1139 1175 1140 2166400 1221
2017/12/18 1178 1151 1188 1154 4252400 2906
2017/12/15 1278 1278 1300 1298 1528000 847
2017/12/14 1263 1248 1270 1270 475600 425
2017/12/13 1253 1240 1268 1263 601200 429
2017/12/12 1273 1265 1275 1265 217200 198
2017/12/11 1273 1263 1278 1275 307600 250
2017/12/8 1263 1258 1275 1275 525600 372
2017/12/7 1260 1253 1273 1270 370000 344
2017/12/6 1258 1246 1268 1250 431600 346
2017/12/5 1270 1244 1270 1258 483600 372
2017/12/4 1275 1258 1280 1258 416000 379
2017/12/1 1273 1253 1278 1273 700000 672
2017/11/30 1268 1245 1275 1275 932400 770
2017/11/29 1228 1226 1280 1275 2788800 1719
2017/11/28 1179 1174 1203 1200 770000 626
2017/11/27 1255 1190 1258 1193 1776000 1461
2017/11/24 1255 1245 1265 1253 564000 433
2017/11/22 1248 1240 1258 1253 856800 571