| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
173 |
176 |
171 |
173 |
-0.57% |
334,300 |
| 2025/11/13 |
176 |
178 |
173 |
174 |
-0.57% |
365,100 |
| 2025/11/12 |
174 |
177 |
173 |
175 |
+0.57% |
259,700 |
| 2025/11/11 |
177 |
177 |
172 |
174 |
-1.14% |
290,600 |
| 2025/11/10 |
177 |
178 |
174 |
176 |
+1.15% |
242,800 |
| 2025/11/7 |
176 |
177 |
171 |
174 |
-1.69% |
457,200 |
| 2025/11/6 |
182 |
183 |
177 |
177 |
-3.28% |
511,200 |
| 2025/11/5 |
185 |
185 |
177 |
183 |
-2.66% |
936,200 |
| 2025/11/4 |
168 |
191 |
168 |
188 |
+11.90% |
2,839,900 |
| 2025/10/31 |
168 |
181 |
166 |
168 |
+0.00% |
3,904,900 |
| 2025/10/30 |
164 |
169 |
164 |
168 |
+2.44% |
305,200 |
| 2025/10/29 |
167 |
168 |
164 |
164 |
-1.20% |
240,800 |
| 2025/10/28 |
168 |
170 |
165 |
166 |
-0.60% |
506,700 |
| 2025/10/27 |
165 |
168 |
165 |
167 |
+1.83% |
251,100 |
| 2025/10/24 |
165 |
165 |
162 |
164 |
-0.61% |
143,600 |
| 2025/10/23 |
166 |
166 |
164 |
165 |
-1.20% |
128,400 |
| 2025/10/22 |
164 |
167 |
164 |
167 |
+1.83% |
183,200 |
| 2025/10/21 |
164 |
167 |
162 |
164 |
+0.00% |
388,400 |
| 2025/10/20 |
161 |
164 |
161 |
164 |
+2.50% |
367,800 |
| 2025/10/17 |
162 |
162 |
159 |
160 |
-1.84% |
248,400 |
| 2025/10/16 |
164 |
164 |
162 |
163 |
+0.00% |
180,000 |
| 2025/10/15 |
157 |
163 |
157 |
163 |
+3.82% |
327,400 |
| 2025/10/14 |
163 |
163 |
157 |
157 |
-4.85% |
945,800 |
| 2025/10/10 |
165 |
172 |
164 |
165 |
+0.00% |
754,400 |
| 2025/10/9 |
165 |
167 |
164 |
165 |
+0.00% |
200,200 |
| 2025/10/8 |
165 |
168 |
164 |
165 |
-1.20% |
379,200 |
| 2025/10/7 |
169 |
169 |
166 |
167 |
-1.18% |
215,600 |
| 2025/10/6 |
167 |
170 |
166 |
169 |
+2.42% |
341,200 |
| 2025/10/3 |
164 |
166 |
163 |
165 |
+2.48% |
212,100 |
| 2025/10/2 |
162 |
165 |
161 |
161 |
+0.00% |
292,200 |
| 2025/10/1 |
166 |
166 |
161 |
161 |
-2.42% |
322,400 |
| 2025/9/30 |
165 |
167 |
164 |
165 |
+0.00% |
214,900 |
| 2025/9/29 |
167 |
167 |
165 |
165 |
-0.60% |
201,700 |
| 2025/9/26 |
167 |
170 |
166 |
166 |
-0.60% |
286,100 |
| 2025/9/25 |
170 |
170 |
167 |
167 |
-1.18% |
258,900 |
| 2025/9/24 |
172 |
172 |
168 |
169 |
-1.17% |
313,200 |
| 2025/9/22 |
169 |
172 |
169 |
171 |
+1.18% |
361,600 |
| 2025/9/19 |
169 |
170 |
164 |
169 |
+1.20% |
622,000 |
| 2025/9/18 |
165 |
171 |
164 |
167 |
+1.83% |
921,200 |
| 2025/9/17 |
163 |
166 |
162 |
164 |
+1.23% |
235,000 |
| 2025/9/16 |
162 |
164 |
161 |
162 |
+0.00% |
292,300 |
| 2025/9/12 |
162 |
163 |
160 |
162 |
+0.62% |
560,100 |
| 2025/9/11 |
162 |
163 |
161 |
161 |
-0.62% |
281,400 |
| 2025/9/10 |
164 |
164 |
161 |
162 |
-1.82% |
212,000 |
| 2025/9/9 |
165 |
166 |
162 |
165 |
+0.00% |
402,100 |
| 2025/9/8 |
163 |
166 |
163 |
165 |
+1.85% |
142,100 |
| 2025/9/5 |
163 |
164 |
161 |
162 |
-0.61% |
297,600 |
| 2025/9/4 |
163 |
164 |
162 |
163 |
+0.00% |
246,900 |
| 2025/9/3 |
167 |
167 |
162 |
163 |
-1.81% |
540,000 |
| 2025/9/2 |
167 |
170 |
166 |
166 |
-1.19% |
427,200 |
| 2025/9/1 |
171 |
172 |
167 |
168 |
-1.75% |
644,200 |
| 2025/8/29 |
172 |
175 |
171 |
171 |
+0.00% |
244,900 |
| 2025/8/28 |
172 |
175 |
171 |
171 |
-1.72% |
316,300 |
| 2025/8/27 |
176 |
178 |
171 |
174 |
-1.14% |
747,600 |
| 2025/8/26 |
171 |
177 |
170 |
176 |
+2.92% |
907,900 |
| 2025/8/25 |
168 |
173 |
168 |
171 |
+1.79% |
571,700 |
| 2025/8/22 |
168 |
169 |
166 |
168 |
+0.00% |
309,400 |
| 2025/8/21 |
167 |
169 |
165 |
168 |
+0.60% |
417,300 |
| 2025/8/20 |
171 |
172 |
167 |
167 |
-2.91% |
402,800 |
| 2025/8/19 |
171 |
173 |
166 |
172 |
+1.18% |
775,400 |
| 2025/8/18 |
168 |
172 |
167 |
170 |
+1.80% |
569,100 |
| 2025/8/15 |
172 |
172 |
163 |
167 |
-2.91% |
1,742,700 |
| 2025/8/14 |
176 |
178 |
171 |
172 |
-1.71% |
1,141,900 |
| 2025/8/13 |
180 |
185 |
174 |
175 |
-2.23% |
3,389,000 |
| 2025/8/12 |
168 |
182 |
167 |
179 |
+8.48% |
4,815,100 |
| 2025/8/8 |
167 |
178 |
162 |
165 |
-1.20% |
6,723,100 |
| 2025/8/7 |
173 |
176 |
162 |
167 |
-6.18% |
7,154,900 |
| 2025/8/6 |
150 |
200 |
150 |
178 |
+17.88% |
27,442,800 |
| 2025/8/5 |
151 |
151 |
150 |
151 |
+0.67% |
126,700 |
| 2025/8/4 |
149 |
151 |
149 |
150 |
-0.66% |
221,900 |
| 2025/8/1 |
150 |
152 |
149 |
151 |
+0.67% |
204,200 |
| 2025/7/31 |
150 |
152 |
150 |
150 |
+0.00% |
179,100 |
| 2025/7/30 |
150 |
151 |
149 |
150 |
+0.00% |
333,900 |
| 2025/7/29 |
150 |
151 |
148 |
150 |
-1.32% |
229,800 |
| 2025/7/28 |
151 |
152 |
150 |
152 |
+0.66% |
96,600 |
| 2025/7/25 |
151 |
151 |
149 |
151 |
+0.67% |
127,600 |
| 2025/7/24 |
153 |
153 |
150 |
150 |
-0.66% |
243,100 |
| 2025/7/23 |
148 |
151 |
148 |
151 |
+2.72% |
196,200 |
| 2025/7/22 |
149 |
150 |
147 |
147 |
-1.34% |
273,800 |
| 2025/7/18 |
151 |
152 |
149 |
149 |
-0.67% |
292,800 |
| 2025/7/17 |
150 |
151 |
149 |
150 |
+0.67% |
145,800 |
| 2025/7/16 |
150 |
151 |
148 |
149 |
-0.67% |
207,800 |
| 2025/7/15 |
155 |
155 |
150 |
150 |
-1.96% |
295,300 |
| 2025/7/14 |
151 |
155 |
151 |
153 |
+1.32% |
337,600 |
| 2025/7/11 |
157 |
157 |
149 |
151 |
-3.21% |
672,100 |
| 2025/7/10 |
155 |
162 |
152 |
156 |
+0.65% |
1,114,000 |
| 2025/7/9 |
152 |
156 |
152 |
155 |
+1.97% |
251,400 |
| 2025/7/8 |
149 |
154 |
148 |
152 |
+1.33% |
432,100 |
| 2025/7/7 |
149 |
151 |
148 |
150 |
+0.67% |
160,200 |
| 2025/7/4 |
151 |
151 |
149 |
149 |
-0.67% |
142,800 |
| 2025/7/3 |
151 |
152 |
149 |
150 |
+0.00% |
154,000 |
| 2025/7/2 |
153 |
154 |
150 |
150 |
-2.60% |
156,500 |
| 2025/7/1 |
154 |
158 |
151 |
154 |
+0.00% |
403,300 |
| 2025/6/30 |
154 |
156 |
152 |
154 |
+3.36% |
291,700 |
| 2025/6/27 |
148 |
151 |
148 |
149 |
+0.68% |
143,000 |
| 2025/6/26 |
151 |
151 |
148 |
148 |
-1.33% |
165,900 |
| 2025/6/25 |
152 |
153 |
149 |
150 |
-0.66% |
146,100 |
| 2025/6/24 |
151 |
154 |
151 |
151 |
+0.67% |
181,700 |
| 2025/6/23 |
152 |
152 |
149 |
150 |
-2.60% |
186,700 |
| 2025/6/20 |
155 |
157 |
153 |
154 |
+0.00% |
97,000 |
| 2025/6/19 |
155 |
157 |
154 |
154 |
-1.28% |
209,800 |
| 2025/6/18 |
154 |
156 |
153 |
156 |
+1.30% |
229,600 |
| 2025/6/17 |
150 |
155 |
150 |
154 |
+2.67% |
280,000 |
| 2025/6/16 |
150 |
151 |
149 |
150 |
+0.67% |
121,500 |
| 2025/6/13 |
155 |
155 |
149 |
149 |
-1.97% |
343,800 |
| 2025/6/12 |
155 |
155 |
152 |
152 |
-1.94% |
115,600 |
| 2025/6/11 |
152 |
155 |
150 |
155 |
+4.03% |
304,400 |
| 2025/6/10 |
149 |
150 |
148 |
149 |
+0.00% |
178,800 |
| 2025/6/9 |
152 |
153 |
148 |
149 |
-1.32% |
335,800 |
| 2025/6/6 |
157 |
158 |
150 |
151 |
-3.21% |
427,800 |
| 2025/6/5 |
149 |
160 |
148 |
156 |
+5.41% |
1,223,700 |
| 2025/6/4 |
148 |
148 |
145 |
148 |
+1.37% |
130,200 |
| 2025/6/3 |
145 |
148 |
145 |
146 |
+0.69% |
92,700 |
| 2025/6/2 |
147 |
147 |
143 |
145 |
-0.68% |
143,900 |
| 2025/5/30 |
145 |
146 |
143 |
146 |
+2.10% |
186,400 |
| 2025/5/29 |
142 |
144 |
142 |
143 |
+0.00% |
85,200 |
| 2025/5/28 |
144 |
145 |
143 |
143 |
+0.70% |
134,900 |
| 2025/5/27 |
141 |
144 |
141 |
142 |
+0.71% |
141,500 |
| 2025/5/26 |
138 |
141 |
138 |
141 |
+2.92% |
49,600 |
| 2025/5/23 |
142 |
142 |
137 |
137 |
-3.52% |
95,200 |
| 2025/5/22 |
139 |
142 |
139 |
142 |
+1.43% |
70,000 |
| 2025/5/21 |
142 |
142 |
139 |
140 |
-0.71% |
67,400 |
| 2025/5/20 |
142 |
144 |
141 |
141 |
+0.00% |
98,600 |
|