| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
16,760 |
16,935 |
16,680 |
16,760 |
+0.60% |
234,300 |
| 2025/12/22 |
16,600 |
16,670 |
16,510 |
16,660 |
-0.33% |
175,900 |
| 2025/12/19 |
16,745 |
16,750 |
16,645 |
16,715 |
+1.00% |
324,400 |
| 2025/12/18 |
16,690 |
16,725 |
16,520 |
16,550 |
-0.24% |
226,100 |
| 2025/12/17 |
16,445 |
16,750 |
16,395 |
16,590 |
+0.58% |
195,500 |
| 2025/12/16 |
16,700 |
16,760 |
16,495 |
16,495 |
-1.11% |
207,200 |
| 2025/12/15 |
16,755 |
16,910 |
16,625 |
16,680 |
-0.09% |
224,600 |
| 2025/12/12 |
16,680 |
16,760 |
16,605 |
16,695 |
+1.18% |
225,500 |
| 2025/12/11 |
16,590 |
16,670 |
16,485 |
16,500 |
-0.54% |
159,500 |
| 2025/12/10 |
16,600 |
16,710 |
16,530 |
16,590 |
-0.48% |
237,500 |
| 2025/12/9 |
16,620 |
16,745 |
16,545 |
16,670 |
+0.48% |
175,500 |
| 2025/12/8 |
16,580 |
16,790 |
16,540 |
16,590 |
+0.06% |
294,200 |
| 2025/12/5 |
16,700 |
16,740 |
16,340 |
16,580 |
-0.15% |
395,600 |
| 2025/12/4 |
16,200 |
16,615 |
16,185 |
16,605 |
+2.63% |
380,500 |
| 2025/12/3 |
16,095 |
16,260 |
16,010 |
16,180 |
-0.58% |
268,800 |
| 2025/12/2 |
16,320 |
16,360 |
16,110 |
16,275 |
-0.61% |
283,000 |
| 2025/12/1 |
16,340 |
16,600 |
16,290 |
16,375 |
-0.73% |
347,600 |
| 2025/11/28 |
16,140 |
16,570 |
16,140 |
16,495 |
+1.73% |
349,100 |
| 2025/11/27 |
16,200 |
16,320 |
16,060 |
16,215 |
+0.12% |
287,000 |
| 2025/11/26 |
15,830 |
16,300 |
15,745 |
16,195 |
+3.75% |
523,900 |
| 2025/11/25 |
15,495 |
15,765 |
15,350 |
15,610 |
+2.39% |
459,300 |
| 2025/11/21 |
15,090 |
15,375 |
15,050 |
15,245 |
+1.80% |
352,000 |
| 2025/11/20 |
14,950 |
15,105 |
14,895 |
14,975 |
+0.30% |
281,000 |
| 2025/11/19 |
15,150 |
15,280 |
14,930 |
14,930 |
-3.24% |
564,900 |
| 2025/11/18 |
15,560 |
15,580 |
15,420 |
15,430 |
-0.99% |
260,200 |
| 2025/11/17 |
15,970 |
16,030 |
15,435 |
15,585 |
-3.32% |
360,900 |
| 2025/11/14 |
16,130 |
16,200 |
16,025 |
16,120 |
+0.28% |
217,200 |
| 2025/11/13 |
15,870 |
16,075 |
15,855 |
16,075 |
+0.66% |
195,400 |
| 2025/11/12 |
16,040 |
16,155 |
15,870 |
15,970 |
-0.44% |
259,900 |
| 2025/11/11 |
16,145 |
16,170 |
15,980 |
16,040 |
-0.25% |
289,900 |
| 2025/11/10 |
16,090 |
16,105 |
15,895 |
16,080 |
+0.03% |
280,400 |
| 2025/11/7 |
16,005 |
16,085 |
15,910 |
16,075 |
+1.36% |
331,300 |
| 2025/11/6 |
16,095 |
16,170 |
15,845 |
15,860 |
-1.64% |
428,000 |
| 2025/11/5 |
16,480 |
16,525 |
16,060 |
16,125 |
-1.04% |
276,200 |
| 2025/11/4 |
16,205 |
16,380 |
16,100 |
16,295 |
+0.56% |
439,000 |
| 2025/10/31 |
16,450 |
16,520 |
16,165 |
16,205 |
-1.97% |
447,900 |
| 2025/10/30 |
16,440 |
16,675 |
16,380 |
16,530 |
+1.72% |
574,100 |
| 2025/10/29 |
16,680 |
16,740 |
16,250 |
16,250 |
-7.41% |
891,800 |
| 2025/10/28 |
17,550 |
17,570 |
17,350 |
17,550 |
+0.72% |
381,800 |
| 2025/10/27 |
17,980 |
18,030 |
17,300 |
17,425 |
-2.57% |
603,000 |
| 2025/10/24 |
17,965 |
18,220 |
17,850 |
17,885 |
+0.51% |
326,800 |
| 2025/10/23 |
17,645 |
17,870 |
17,590 |
17,795 |
-0.73% |
238,300 |
| 2025/10/22 |
17,480 |
18,020 |
17,480 |
17,925 |
+2.84% |
406,400 |
| 2025/10/21 |
17,500 |
17,565 |
17,385 |
17,430 |
-0.31% |
261,200 |
| 2025/10/20 |
17,795 |
17,795 |
17,485 |
17,485 |
-0.51% |
265,500 |
| 2025/10/17 |
17,800 |
17,865 |
17,575 |
17,575 |
-1.26% |
257,800 |
| 2025/10/16 |
17,440 |
17,860 |
17,425 |
17,800 |
+3.07% |
386,400 |
| 2025/10/15 |
17,170 |
17,450 |
17,140 |
17,270 |
+2.37% |
384,600 |
| 2025/10/14 |
17,135 |
17,325 |
16,810 |
16,870 |
-3.43% |
525,100 |
| 2025/10/10 |
17,500 |
17,665 |
17,470 |
17,470 |
-0.54% |
374,900 |
| 2025/10/9 |
17,840 |
17,945 |
17,545 |
17,565 |
-1.13% |
277,200 |
| 2025/10/8 |
17,750 |
18,035 |
17,750 |
17,765 |
+0.48% |
403,100 |
| 2025/10/7 |
17,475 |
17,720 |
17,410 |
17,680 |
+1.38% |
374,200 |
| 2025/10/6 |
17,150 |
17,450 |
17,145 |
17,440 |
+2.26% |
364,600 |
| 2025/10/3 |
16,735 |
17,055 |
16,735 |
17,055 |
+1.91% |
314,100 |
| 2025/10/2 |
16,795 |
16,935 |
16,635 |
16,735 |
-0.06% |
289,900 |
| 2025/10/1 |
16,515 |
16,880 |
16,515 |
16,745 |
+0.87% |
393,800 |
| 2025/9/30 |
16,650 |
16,795 |
16,570 |
16,600 |
+0.91% |
410,100 |
| 2025/9/29 |
16,900 |
17,065 |
16,450 |
16,450 |
-2.17% |
398,000 |
| 2025/9/26 |
16,605 |
16,820 |
16,570 |
16,815 |
+0.69% |
376,800 |
| 2025/9/25 |
16,700 |
16,770 |
16,590 |
16,700 |
+1.21% |
450,100 |
| 2025/9/24 |
16,250 |
16,565 |
16,100 |
16,500 |
+3.61% |
624,900 |
| 2025/9/22 |
15,900 |
16,065 |
15,865 |
15,925 |
-0.19% |
296,800 |
| 2025/9/19 |
16,210 |
16,320 |
15,940 |
15,955 |
-1.51% |
477,400 |
| 2025/9/18 |
16,100 |
16,425 |
16,085 |
16,200 |
-0.31% |
365,900 |
| 2025/9/17 |
16,305 |
16,425 |
16,220 |
16,250 |
+0.49% |
338,900 |
| 2025/9/16 |
15,970 |
16,245 |
15,970 |
16,170 |
+0.72% |
310,700 |
| 2025/9/12 |
15,900 |
16,055 |
15,900 |
16,055 |
+0.44% |
449,200 |
| 2025/9/11 |
16,090 |
16,135 |
15,900 |
15,985 |
-1.42% |
431,300 |
| 2025/9/10 |
16,030 |
16,280 |
15,955 |
16,215 |
+0.15% |
565,700 |
| 2025/9/9 |
16,750 |
16,750 |
16,190 |
16,190 |
-4.31% |
746,600 |
| 2025/9/8 |
17,045 |
17,045 |
16,850 |
16,920 |
+0.30% |
297,500 |
| 2025/9/5 |
17,000 |
17,260 |
16,785 |
16,870 |
-0.09% |
389,100 |
| 2025/9/4 |
16,710 |
17,010 |
16,710 |
16,885 |
+1.05% |
339,600 |
| 2025/9/3 |
16,790 |
16,950 |
16,620 |
16,710 |
-1.36% |
323,700 |
| 2025/9/2 |
16,490 |
16,945 |
16,475 |
16,940 |
+2.36% |
368,400 |
| 2025/9/1 |
16,490 |
16,575 |
16,405 |
16,550 |
+0.73% |
206,000 |
| 2025/8/29 |
16,475 |
16,550 |
16,420 |
16,430 |
-0.27% |
315,600 |
| 2025/8/28 |
16,595 |
16,730 |
16,470 |
16,475 |
-0.72% |
290,700 |
| 2025/8/27 |
16,580 |
16,690 |
16,460 |
16,595 |
-0.81% |
290,600 |
| 2025/8/26 |
16,770 |
16,945 |
16,685 |
16,730 |
-1.44% |
337,600 |
| 2025/8/25 |
17,050 |
17,050 |
16,925 |
16,975 |
+1.13% |
323,600 |
| 2025/8/22 |
16,690 |
16,875 |
16,635 |
16,785 |
+0.39% |
262,500 |
| 2025/8/21 |
16,570 |
16,915 |
16,555 |
16,720 |
+0.91% |
412,000 |
| 2025/8/20 |
16,515 |
16,880 |
16,455 |
16,570 |
+1.01% |
512,600 |
| 2025/8/19 |
16,400 |
16,475 |
16,300 |
16,405 |
-0.79% |
443,100 |
| 2025/8/18 |
16,710 |
16,785 |
16,490 |
16,535 |
-1.64% |
459,200 |
| 2025/8/15 |
16,810 |
16,950 |
16,705 |
16,810 |
-0.24% |
420,400 |
| 2025/8/14 |
16,990 |
17,010 |
16,765 |
16,850 |
-1.23% |
392,700 |
| 2025/8/13 |
17,005 |
17,210 |
16,865 |
17,060 |
+1.34% |
542,200 |
| 2025/8/12 |
16,440 |
16,835 |
16,390 |
16,835 |
+2.15% |
459,300 |
| 2025/8/8 |
16,800 |
16,890 |
16,470 |
16,480 |
-1.96% |
511,700 |
| 2025/8/7 |
16,400 |
16,830 |
16,395 |
16,810 |
+3.19% |
681,100 |
| 2025/8/6 |
16,050 |
16,395 |
15,935 |
16,290 |
+0.46% |
590,900 |
| 2025/8/5 |
16,385 |
16,430 |
16,155 |
16,215 |
-1.13% |
740,500 |
| 2025/8/4 |
16,200 |
16,500 |
16,185 |
16,400 |
-1.15% |
599,400 |
| 2025/8/1 |
16,500 |
17,225 |
16,455 |
16,590 |
+0.09% |
1,507,100 |
| 2025/7/31 |
16,210 |
16,670 |
16,125 |
16,575 |
+0.91% |
1,927,900 |
| 2025/7/30 |
17,400 |
17,400 |
16,425 |
16,425 |
-23.34% |
2,073,800 |
| 2025/7/29 |
21,290 |
21,425 |
21,125 |
21,425 |
-0.23% |
258,000 |
| 2025/7/28 |
21,565 |
21,630 |
21,335 |
21,475 |
+0.54% |
221,100 |
| 2025/7/25 |
21,570 |
21,570 |
21,280 |
21,360 |
-0.97% |
165,800 |
| 2025/7/24 |
21,500 |
21,755 |
21,375 |
21,570 |
+1.34% |
254,500 |
| 2025/7/23 |
20,265 |
21,350 |
20,215 |
21,285 |
+7.26% |
583,300 |
| 2025/7/22 |
20,150 |
20,345 |
19,815 |
19,845 |
-2.24% |
235,800 |
| 2025/7/18 |
20,500 |
20,560 |
20,250 |
20,300 |
-0.73% |
198,000 |
| 2025/7/17 |
20,070 |
20,480 |
19,965 |
20,450 |
+1.77% |
158,200 |
| 2025/7/16 |
20,140 |
20,250 |
20,020 |
20,095 |
+0.00% |
165,100 |
| 2025/7/15 |
20,205 |
20,330 |
19,970 |
20,095 |
-0.02% |
215,200 |
| 2025/7/14 |
20,185 |
20,235 |
20,040 |
20,100 |
-2.17% |
236,500 |
| 2025/7/11 |
20,200 |
20,545 |
20,135 |
20,545 |
+1.41% |
356,100 |
| 2025/7/10 |
20,065 |
20,335 |
19,955 |
20,260 |
+1.12% |
304,200 |
| 2025/7/9 |
20,105 |
20,295 |
20,030 |
20,035 |
-1.38% |
236,000 |
| 2025/7/8 |
20,335 |
20,370 |
20,190 |
20,315 |
+0.22% |
280,000 |
| 2025/7/7 |
20,475 |
20,555 |
20,175 |
20,270 |
-1.00% |
176,800 |
| 2025/7/4 |
20,475 |
20,575 |
20,370 |
20,475 |
-0.90% |
135,600 |
| 2025/7/3 |
20,700 |
20,775 |
20,550 |
20,660 |
+0.44% |
182,000 |
| 2025/7/2 |
20,385 |
20,630 |
20,255 |
20,570 |
+1.08% |
192,600 |
| 2025/7/1 |
20,710 |
20,850 |
20,350 |
20,350 |
-2.65% |
198,900 |
| 2025/6/30 |
20,780 |
20,940 |
20,645 |
20,905 |
+1.48% |
235,400 |
| 2025/6/27 |
20,455 |
20,675 |
20,420 |
20,600 |
-0.10% |
339,800 |
| 2025/6/26 |
20,530 |
20,780 |
20,420 |
20,620 |
+0.44% |
184,200 |
| 2025/6/25 |
20,950 |
20,985 |
20,370 |
20,530 |
+0.02% |
200,200 |
|
