| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
370 |
372 |
360 |
361 |
-2.43% |
249,800 |
| 2025/11/13 |
371 |
377 |
367 |
370 |
+0.27% |
166,800 |
| 2025/11/12 |
361 |
370 |
360 |
369 |
+2.50% |
91,100 |
| 2025/11/11 |
365 |
365 |
353 |
360 |
+0.00% |
122,900 |
| 2025/11/10 |
349 |
360 |
347 |
360 |
+4.96% |
147,200 |
| 2025/11/7 |
341 |
350 |
340 |
343 |
+0.00% |
86,700 |
| 2025/11/6 |
340 |
343 |
337 |
343 |
+0.29% |
79,500 |
| 2025/11/5 |
339 |
342 |
331 |
342 |
-0.87% |
206,600 |
| 2025/11/4 |
352 |
353 |
340 |
345 |
-0.58% |
226,100 |
| 2025/10/31 |
345 |
356 |
340 |
347 |
+1.76% |
366,000 |
| 2025/10/30 |
347 |
347 |
338 |
341 |
-2.01% |
179,000 |
| 2025/10/29 |
364 |
368 |
341 |
348 |
-4.40% |
399,700 |
| 2025/10/28 |
386 |
387 |
363 |
364 |
-5.21% |
270,500 |
| 2025/10/27 |
387 |
393 |
384 |
384 |
+1.32% |
278,500 |
| 2025/10/24 |
388 |
390 |
376 |
379 |
-1.81% |
322,700 |
| 2025/10/23 |
404 |
404 |
384 |
386 |
-5.85% |
396,100 |
| 2025/10/22 |
396 |
413 |
387 |
410 |
+3.54% |
717,600 |
| 2025/10/21 |
408 |
438 |
386 |
396 |
+5.32% |
3,304,300 |
| 2025/10/20 |
342 |
378 |
335 |
376 |
+14.63% |
762,700 |
| 2025/10/17 |
332 |
333 |
326 |
328 |
-2.09% |
95,100 |
| 2025/10/16 |
332 |
338 |
329 |
335 |
+2.45% |
135,800 |
| 2025/10/15 |
315 |
328 |
314 |
327 |
+4.81% |
137,200 |
| 2025/10/14 |
326 |
328 |
312 |
312 |
-6.59% |
257,500 |
| 2025/10/10 |
348 |
348 |
334 |
334 |
-4.02% |
161,000 |
| 2025/10/9 |
350 |
356 |
348 |
348 |
+0.29% |
126,400 |
| 2025/10/8 |
350 |
352 |
342 |
347 |
+0.87% |
120,600 |
| 2025/10/7 |
360 |
360 |
340 |
344 |
-4.97% |
398,300 |
| 2025/10/6 |
355 |
370 |
343 |
362 |
+12.07% |
1,548,500 |
| 2025/10/3 |
320 |
326 |
317 |
323 |
+1.89% |
44,800 |
| 2025/10/2 |
321 |
322 |
317 |
317 |
-1.86% |
44,400 |
| 2025/10/1 |
334 |
334 |
321 |
323 |
-3.00% |
73,800 |
| 2025/9/30 |
333 |
337 |
325 |
333 |
+0.30% |
79,500 |
| 2025/9/29 |
337 |
337 |
330 |
332 |
-1.78% |
66,600 |
| 2025/9/26 |
336 |
341 |
330 |
338 |
+0.60% |
109,300 |
| 2025/9/25 |
334 |
336 |
332 |
336 |
+0.90% |
109,300 |
| 2025/9/24 |
332 |
334 |
328 |
333 |
+0.91% |
66,100 |
| 2025/9/22 |
326 |
333 |
325 |
330 |
+1.23% |
124,900 |
| 2025/9/19 |
326 |
329 |
322 |
326 |
-0.91% |
96,600 |
| 2025/9/18 |
323 |
330 |
322 |
329 |
+2.49% |
78,900 |
| 2025/9/17 |
325 |
326 |
321 |
321 |
-2.13% |
40,900 |
| 2025/9/16 |
317 |
328 |
316 |
328 |
+3.47% |
76,000 |
| 2025/9/12 |
322 |
322 |
315 |
317 |
-1.55% |
93,300 |
| 2025/9/11 |
324 |
328 |
317 |
322 |
-0.62% |
190,500 |
| 2025/9/10 |
327 |
328 |
322 |
324 |
+0.00% |
39,300 |
| 2025/9/9 |
337 |
337 |
324 |
324 |
-3.86% |
146,200 |
| 2025/9/8 |
334 |
347 |
331 |
337 |
+3.37% |
321,200 |
| 2025/9/5 |
325 |
327 |
322 |
326 |
+0.62% |
38,700 |
| 2025/9/4 |
333 |
333 |
323 |
324 |
-1.82% |
53,100 |
| 2025/9/3 |
335 |
335 |
330 |
330 |
-0.90% |
36,400 |
| 2025/9/2 |
330 |
338 |
328 |
333 |
+1.83% |
98,400 |
| 2025/9/1 |
330 |
330 |
324 |
327 |
-1.51% |
53,000 |
| 2025/8/29 |
326 |
336 |
325 |
332 |
+2.47% |
181,300 |
| 2025/8/28 |
331 |
331 |
320 |
324 |
-2.41% |
112,200 |
| 2025/8/27 |
340 |
340 |
331 |
332 |
-1.78% |
79,400 |
| 2025/8/26 |
339 |
342 |
334 |
338 |
+0.00% |
61,800 |
| 2025/8/25 |
343 |
343 |
336 |
338 |
+0.30% |
76,900 |
| 2025/8/22 |
332 |
342 |
329 |
337 |
+2.12% |
128,200 |
| 2025/8/21 |
339 |
339 |
329 |
330 |
-2.37% |
137,700 |
| 2025/8/20 |
351 |
351 |
337 |
338 |
-4.52% |
190,900 |
| 2025/8/19 |
355 |
356 |
347 |
354 |
+0.28% |
188,000 |
| 2025/8/18 |
356 |
358 |
342 |
353 |
+0.28% |
216,200 |
| 2025/8/15 |
327 |
355 |
324 |
352 |
+6.34% |
694,900 |
| 2025/8/14 |
336 |
344 |
330 |
331 |
+0.30% |
795,800 |
| 2025/8/13 |
329 |
333 |
326 |
330 |
+1.85% |
143,400 |
| 2025/8/12 |
328 |
329 |
323 |
324 |
-0.31% |
87,400 |
| 2025/8/8 |
334 |
334 |
325 |
325 |
-2.40% |
88,300 |
| 2025/8/7 |
327 |
334 |
327 |
333 |
+1.83% |
82,300 |
| 2025/8/6 |
329 |
330 |
325 |
327 |
-0.30% |
49,500 |
| 2025/8/5 |
329 |
330 |
325 |
328 |
+0.00% |
67,200 |
| 2025/8/4 |
321 |
329 |
319 |
328 |
-0.30% |
79,300 |
| 2025/8/1 |
328 |
331 |
324 |
329 |
+0.30% |
79,900 |
| 2025/7/31 |
323 |
329 |
322 |
328 |
+1.86% |
88,200 |
| 2025/7/30 |
321 |
324 |
319 |
322 |
+0.00% |
36,900 |
| 2025/7/29 |
325 |
325 |
320 |
322 |
-0.92% |
69,300 |
| 2025/7/28 |
324 |
328 |
323 |
325 |
+1.25% |
56,500 |
| 2025/7/25 |
317 |
323 |
317 |
321 |
+1.26% |
65,900 |
| 2025/7/24 |
318 |
325 |
313 |
317 |
+0.32% |
118,900 |
| 2025/7/23 |
315 |
321 |
314 |
316 |
+0.64% |
120,200 |
| 2025/7/22 |
313 |
315 |
308 |
314 |
+2.28% |
68,200 |
| 2025/7/18 |
310 |
315 |
307 |
307 |
-0.65% |
96,800 |
| 2025/7/17 |
314 |
317 |
308 |
309 |
-0.96% |
128,700 |
| 2025/7/16 |
315 |
317 |
311 |
312 |
-1.27% |
49,300 |
| 2025/7/15 |
320 |
325 |
316 |
316 |
-1.25% |
91,600 |
| 2025/7/14 |
326 |
328 |
320 |
320 |
+0.00% |
104,000 |
| 2025/7/11 |
324 |
324 |
318 |
320 |
-1.23% |
83,200 |
| 2025/7/10 |
332 |
332 |
317 |
324 |
-2.41% |
244,700 |
| 2025/7/9 |
319 |
335 |
308 |
332 |
+9.21% |
879,000 |
| 2025/7/8 |
297 |
305 |
296 |
304 |
+3.05% |
71,300 |
| 2025/7/7 |
293 |
296 |
292 |
295 |
+1.03% |
19,000 |
| 2025/7/4 |
293 |
296 |
292 |
292 |
+0.00% |
33,000 |
| 2025/7/3 |
294 |
294 |
292 |
292 |
-0.68% |
25,200 |
| 2025/7/2 |
299 |
299 |
294 |
294 |
-1.67% |
72,300 |
| 2025/7/1 |
301 |
303 |
299 |
299 |
-0.33% |
36,800 |
| 2025/6/30 |
302 |
305 |
297 |
300 |
+0.33% |
68,500 |
| 2025/6/27 |
303 |
307 |
297 |
299 |
-1.32% |
132,700 |
| 2025/6/26 |
309 |
309 |
303 |
303 |
-1.62% |
53,000 |
| 2025/6/25 |
316 |
316 |
308 |
308 |
-2.22% |
33,500 |
| 2025/6/24 |
310 |
318 |
308 |
315 |
+3.62% |
99,300 |
| 2025/6/23 |
314 |
314 |
303 |
304 |
-4.40% |
161,800 |
| 2025/6/20 |
327 |
327 |
317 |
318 |
-2.15% |
136,100 |
| 2025/6/19 |
329 |
333 |
325 |
325 |
-1.52% |
54,200 |
| 2025/6/18 |
334 |
337 |
323 |
330 |
-0.60% |
220,600 |
| 2025/6/17 |
322 |
332 |
319 |
332 |
+3.11% |
121,700 |
| 2025/6/16 |
317 |
323 |
315 |
322 |
+2.88% |
58,000 |
| 2025/6/13 |
321 |
321 |
313 |
313 |
-2.49% |
110,500 |
| 2025/6/12 |
319 |
322 |
315 |
321 |
+0.94% |
46,200 |
| 2025/6/11 |
319 |
325 |
316 |
318 |
-0.31% |
57,600 |
| 2025/6/10 |
324 |
330 |
319 |
319 |
-0.31% |
163,800 |
| 2025/6/9 |
316 |
322 |
311 |
320 |
+2.24% |
178,000 |
| 2025/6/6 |
312 |
316 |
309 |
313 |
-0.95% |
155,300 |
| 2025/6/5 |
315 |
318 |
312 |
316 |
+0.32% |
61,200 |
| 2025/6/4 |
316 |
317 |
313 |
315 |
+0.32% |
43,800 |
| 2025/6/3 |
314 |
317 |
310 |
314 |
+0.64% |
68,400 |
| 2025/6/2 |
320 |
322 |
312 |
312 |
-1.27% |
80,700 |
| 2025/5/30 |
315 |
321 |
315 |
316 |
+0.64% |
70,300 |
| 2025/5/29 |
316 |
319 |
312 |
314 |
-0.63% |
99,100 |
| 2025/5/28 |
325 |
326 |
316 |
316 |
-1.86% |
92,300 |
| 2025/5/27 |
317 |
327 |
317 |
322 |
+1.58% |
123,200 |
| 2025/5/26 |
315 |
320 |
313 |
317 |
+0.96% |
135,900 |
| 2025/5/23 |
322 |
327 |
314 |
314 |
-2.79% |
183,200 |
| 2025/5/22 |
315 |
326 |
315 |
323 |
+4.87% |
408,400 |
| 2025/5/21 |
311 |
312 |
300 |
308 |
-0.96% |
212,700 |
| 2025/5/20 |
310 |
324 |
306 |
311 |
+1.63% |
400,000 |
|