| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
16,550 |
16,600 |
16,535 |
16,600 |
+0.00% |
478,200 |
| 2025/9/16 |
16,485 |
16,600 |
16,475 |
16,600 |
+0.82% |
293,100 |
| 2025/9/12 |
16,500 |
16,550 |
16,465 |
16,465 |
-0.39% |
332,900 |
| 2025/9/11 |
16,465 |
16,530 |
16,440 |
16,530 |
+0.36% |
265,700 |
| 2025/9/10 |
16,455 |
16,500 |
16,420 |
16,470 |
+0.03% |
418,500 |
| 2025/9/9 |
16,550 |
16,580 |
16,410 |
16,465 |
-0.78% |
565,700 |
| 2025/9/8 |
16,555 |
16,595 |
16,520 |
16,595 |
+0.12% |
479,800 |
| 2025/9/5 |
16,540 |
16,575 |
16,495 |
16,575 |
+0.36% |
377,800 |
| 2025/9/4 |
16,455 |
16,535 |
16,425 |
16,515 |
+0.36% |
401,200 |
| 2025/9/3 |
16,375 |
16,455 |
16,360 |
16,455 |
+0.55% |
515,200 |
| 2025/9/2 |
16,370 |
16,380 |
16,345 |
16,365 |
-0.06% |
269,300 |
| 2025/9/1 |
16,330 |
16,380 |
16,325 |
16,375 |
+0.21% |
282,500 |
| 2025/8/29 |
16,340 |
16,370 |
16,340 |
16,340 |
-0.06% |
345,900 |
| 2025/8/28 |
16,350 |
16,365 |
16,330 |
16,350 |
+0.06% |
307,500 |
| 2025/8/27 |
16,320 |
16,365 |
16,290 |
16,340 |
+0.18% |
265,300 |
| 2025/8/26 |
16,330 |
16,350 |
16,280 |
16,310 |
-0.12% |
497,900 |
| 2025/8/25 |
16,360 |
16,390 |
16,320 |
16,330 |
-0.18% |
377,700 |
| 2025/8/22 |
16,350 |
16,380 |
16,305 |
16,360 |
-0.12% |
143,700 |
| 2025/8/21 |
16,380 |
16,385 |
16,320 |
16,380 |
+0.06% |
312,800 |
| 2025/8/20 |
16,375 |
16,390 |
16,320 |
16,370 |
+0.06% |
414,100 |
| 2025/8/19 |
16,360 |
16,390 |
16,330 |
16,360 |
+0.25% |
354,800 |
| 2025/8/18 |
16,320 |
16,380 |
16,320 |
16,320 |
-0.15% |
365,000 |
| 2025/8/15 |
16,330 |
16,345 |
16,305 |
16,345 |
+0.18% |
270,100 |
| 2025/8/14 |
16,290 |
16,330 |
16,285 |
16,315 |
+0.18% |
420,100 |
| 2025/8/13 |
16,300 |
16,370 |
16,275 |
16,285 |
-0.18% |
578,500 |
| 2025/8/12 |
16,280 |
16,360 |
16,260 |
16,315 |
+0.18% |
550,900 |
| 2025/8/8 |
16,300 |
16,340 |
16,280 |
16,285 |
-0.09% |
599,700 |
| 2025/8/7 |
16,290 |
16,310 |
16,275 |
16,300 |
+0.22% |
376,900 |
| 2025/8/6 |
16,275 |
16,320 |
16,265 |
16,265 |
+0.00% |
770,900 |
| 2025/8/5 |
16,310 |
16,315 |
16,260 |
16,265 |
-0.09% |
312,200 |
| 2025/8/4 |
16,245 |
16,315 |
16,240 |
16,280 |
+0.31% |
359,400 |
| 2025/8/1 |
16,290 |
16,320 |
16,230 |
16,230 |
-0.28% |
505,700 |
| 2025/7/31 |
16,315 |
16,320 |
16,270 |
16,275 |
-0.28% |
496,000 |
| 2025/7/30 |
16,270 |
16,320 |
16,255 |
16,320 |
+0.37% |
444,500 |
| 2025/7/29 |
16,255 |
16,280 |
16,240 |
16,260 |
-0.12% |
333,200 |
| 2025/7/28 |
16,275 |
16,300 |
16,245 |
16,280 |
+0.03% |
422,300 |
| 2025/7/25 |
16,300 |
16,320 |
16,265 |
16,275 |
-0.12% |
828,400 |
| 2025/7/24 |
16,320 |
16,330 |
16,295 |
16,295 |
+0.00% |
1,138,000 |
| 2025/7/23 |
16,250 |
16,340 |
16,245 |
16,295 |
+0.43% |
1,663,200 |
| 2025/7/22 |
16,230 |
16,250 |
16,225 |
16,225 |
+0.03% |
448,100 |
| 2025/7/18 |
16,225 |
16,240 |
16,210 |
16,220 |
-0.06% |
454,600 |
| 2025/7/17 |
16,225 |
16,270 |
16,220 |
16,230 |
+0.06% |
437,700 |
| 2025/7/16 |
16,235 |
16,240 |
16,215 |
16,220 |
-0.03% |
306,200 |
| 2025/7/15 |
16,240 |
16,260 |
16,215 |
16,225 |
+0.03% |
402,000 |
| 2025/7/14 |
16,245 |
16,260 |
16,220 |
16,220 |
-0.25% |
272,500 |
| 2025/7/11 |
16,260 |
16,285 |
16,240 |
16,260 |
-0.12% |
520,200 |
| 2025/7/10 |
16,255 |
16,280 |
16,215 |
16,280 |
-0.12% |
896,500 |
| 2025/7/9 |
16,270 |
16,300 |
16,240 |
16,300 |
+0.06% |
708,000 |
| 2025/7/8 |
16,200 |
16,290 |
16,200 |
16,290 |
+0.56% |
806,900 |
| 2025/7/7 |
16,230 |
16,270 |
16,200 |
16,200 |
-0.31% |
814,000 |
| 2025/7/4 |
16,290 |
16,290 |
16,205 |
16,250 |
-0.21% |
1,121,800 |
| 2025/7/3 |
16,285 |
16,300 |
16,285 |
16,285 |
+0.00% |
674,300 |
| 2025/7/2 |
16,295 |
16,300 |
16,275 |
16,285 |
-0.06% |
959,200 |
| 2025/7/1 |
16,300 |
16,325 |
16,285 |
16,295 |
-0.03% |
792,000 |
| 2025/6/30 |
16,320 |
16,330 |
16,300 |
16,300 |
-0.46% |
1,084,900 |
| 2025/6/27 |
16,315 |
16,375 |
16,295 |
16,375 |
+0.46% |
928,800 |
| 2025/6/26 |
16,310 |
16,320 |
16,270 |
16,300 |
-0.06% |
1,197,600 |
| 2025/6/25 |
16,300 |
16,335 |
16,300 |
16,310 |
-0.06% |
757,700 |
| 2025/6/24 |
16,380 |
16,425 |
16,300 |
16,320 |
-0.49% |
628,300 |
| 2025/6/23 |
16,340 |
16,400 |
16,310 |
16,400 |
+0.15% |
432,800 |
| 2025/6/20 |
16,380 |
16,430 |
16,310 |
16,375 |
-0.27% |
1,130,300 |
| 2025/6/19 |
16,410 |
16,430 |
16,355 |
16,420 |
-0.18% |
391,200 |
| 2025/6/18 |
16,405 |
16,485 |
16,395 |
16,450 |
-0.30% |
501,900 |
| 2025/6/17 |
16,400 |
16,500 |
16,340 |
16,500 |
+0.61% |
489,100 |
| 2025/6/16 |
16,390 |
16,450 |
16,370 |
16,400 |
+0.06% |
498,600 |
| 2025/6/13 |
16,350 |
16,390 |
16,310 |
16,390 |
+0.24% |
543,900 |
| 2025/6/12 |
16,320 |
16,400 |
16,305 |
16,350 |
+0.03% |
579,800 |
| 2025/6/11 |
16,300 |
16,365 |
16,290 |
16,345 |
+0.28% |
829,600 |
| 2025/6/10 |
16,320 |
16,360 |
16,270 |
16,300 |
-0.58% |
984,300 |
| 2025/6/9 |
16,450 |
16,505 |
16,275 |
16,395 |
-0.03% |
809,200 |
| 2025/6/6 |
16,275 |
16,500 |
16,240 |
16,400 |
+0.86% |
1,930,300 |
| 2025/6/5 |
16,200 |
16,285 |
16,190 |
16,260 |
+0.34% |
1,894,300 |
| 2025/6/4 |
16,000 |
16,300 |
15,975 |
16,205 |
-11.93% |
7,657,900 |
| 2025/6/3 |
18,100 |
18,535 |
18,065 |
18,400 |
+0.77% |
3,809,900 |
| 2025/6/2 |
18,100 |
18,260 |
18,075 |
18,260 |
+0.80% |
619,100 |
| 2025/5/30 |
17,880 |
18,180 |
17,850 |
18,115 |
+0.19% |
1,286,700 |
| 2025/5/29 |
17,950 |
18,115 |
17,910 |
18,080 |
+1.23% |
1,071,400 |
| 2025/5/28 |
17,765 |
17,905 |
17,760 |
17,860 |
-0.45% |
1,436,400 |
| 2025/5/27 |
18,085 |
18,185 |
17,840 |
17,940 |
-0.97% |
1,347,700 |
| 2025/5/26 |
18,300 |
18,365 |
18,115 |
18,115 |
-0.17% |
947,100 |
| 2025/5/23 |
17,810 |
18,400 |
17,690 |
18,145 |
+1.88% |
2,535,000 |
| 2025/5/22 |
17,915 |
17,970 |
17,800 |
17,810 |
-0.59% |
1,170,300 |
| 2025/5/21 |
17,750 |
18,050 |
17,625 |
17,915 |
-0.14% |
2,060,100 |
| 2025/5/20 |
17,720 |
18,000 |
17,540 |
17,940 |
+8.60% |
2,465,100 |
| 2025/5/19 |
16,500 |
16,785 |
16,430 |
16,520 |
+1.10% |
525,000 |
| 2025/5/16 |
16,525 |
16,555 |
16,295 |
16,340 |
-1.12% |
775,200 |
| 2025/5/15 |
16,625 |
16,675 |
16,305 |
16,525 |
-0.69% |
790,600 |
| 2025/5/14 |
16,940 |
17,000 |
16,615 |
16,640 |
-1.77% |
898,700 |
| 2025/5/13 |
17,375 |
17,410 |
16,830 |
16,940 |
-2.00% |
1,145,100 |
| 2025/5/12 |
17,300 |
17,345 |
17,215 |
17,285 |
-0.37% |
1,501,600 |
| 2025/5/9 |
17,450 |
17,500 |
17,205 |
17,350 |
+0.06% |
1,048,500 |
| 2025/5/8 |
17,080 |
17,600 |
17,040 |
17,340 |
+3.03% |
1,420,500 |
| 2025/5/7 |
16,635 |
16,980 |
16,560 |
16,830 |
+1.17% |
1,418,400 |
| 2025/5/2 |
16,770 |
16,950 |
16,635 |
16,635 |
-0.72% |
1,243,400 |
| 2025/5/1 |
16,600 |
16,835 |
16,450 |
16,755 |
-0.03% |
1,845,100 |
| 2025/4/30 |
16,800 |
17,050 |
16,750 |
16,760 |
+3.30% |
4,861,000 |
| 2025/4/28 |
16,225 |
16,225 |
16,225 |
16,225 |
+22.68% |
178,300 |
| 2025/4/25 |
13,055 |
13,385 |
12,520 |
13,225 |
+2.32% |
1,578,800 |
| 2025/4/24 |
13,000 |
13,190 |
12,900 |
12,925 |
-0.58% |
686,600 |
| 2025/4/23 |
13,220 |
13,230 |
12,850 |
13,000 |
+1.96% |
1,048,600 |
| 2025/4/22 |
12,785 |
12,895 |
12,735 |
12,750 |
-0.27% |
596,100 |
| 2025/4/21 |
12,800 |
12,930 |
12,750 |
12,785 |
-0.12% |
723,000 |
| 2025/4/18 |
12,650 |
12,855 |
12,610 |
12,800 |
+1.71% |
546,200 |
| 2025/4/17 |
12,530 |
12,725 |
12,490 |
12,585 |
+0.72% |
611,300 |
| 2025/4/16 |
12,685 |
12,715 |
12,435 |
12,495 |
-0.87% |
658,600 |
| 2025/4/15 |
12,480 |
12,670 |
12,360 |
12,605 |
+4.52% |
1,079,900 |
| 2025/4/14 |
12,115 |
12,310 |
11,995 |
12,060 |
+0.63% |
542,300 |
| 2025/4/11 |
11,415 |
12,070 |
11,370 |
11,985 |
-1.68% |
921,200 |
| 2025/4/10 |
12,300 |
12,345 |
11,890 |
12,190 |
+9.82% |
956,400 |
| 2025/4/9 |
11,040 |
11,310 |
10,880 |
11,100 |
-2.72% |
1,036,800 |
| 2025/4/8 |
11,105 |
11,675 |
11,105 |
11,410 |
+5.99% |
874,900 |
| 2025/4/7 |
10,375 |
10,885 |
10,250 |
10,765 |
-6.59% |
1,320,600 |
| 2025/4/4 |
11,900 |
11,960 |
11,290 |
11,525 |
-5.26% |
869,700 |
| 2025/4/3 |
12,020 |
12,250 |
12,015 |
12,165 |
-4.96% |
848,000 |
| 2025/4/2 |
12,835 |
12,885 |
12,580 |
12,800 |
+0.27% |
558,800 |
| 2025/4/1 |
13,000 |
13,055 |
12,765 |
12,765 |
+0.47% |
629,800 |
| 2025/3/31 |
12,825 |
12,905 |
12,545 |
12,705 |
-2.31% |
768,000 |
| 2025/3/28 |
13,230 |
13,330 |
12,880 |
13,005 |
-3.92% |
837,000 |
| 2025/3/27 |
13,340 |
13,535 |
13,195 |
13,535 |
-0.70% |
770,900 |
| 2025/3/26 |
13,640 |
13,650 |
13,445 |
13,630 |
+0.33% |
756,000 |
| 2025/3/25 |
13,725 |
13,885 |
13,520 |
13,585 |
-0.98% |
673,900 |
| 2025/3/24 |
13,860 |
13,945 |
13,650 |
13,720 |
-0.80% |
655,600 |
| 2025/3/21 |
13,920 |
14,155 |
13,800 |
13,830 |
-1.81% |
1,008,100 |
|
