| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
458 |
458 |
450.3 |
451.3 |
-1.38% |
6,707,600 |
| 2025/12/15 |
455 |
458.8 |
450.1 |
457.6 |
+0.07% |
6,669,900 |
| 2025/12/12 |
455 |
463.1 |
452.2 |
457.3 |
+1.06% |
8,627,700 |
| 2025/12/11 |
469.9 |
469.9 |
451.6 |
452.5 |
-3.50% |
10,151,700 |
| 2025/12/10 |
462.5 |
471.4 |
461 |
468.9 |
+1.52% |
6,739,300 |
| 2025/12/9 |
460.4 |
462.2 |
457.5 |
461.9 |
+0.39% |
5,542,600 |
| 2025/12/8 |
461.7 |
464.6 |
459.1 |
460.1 |
-0.11% |
5,342,500 |
| 2025/12/5 |
462.8 |
467.1 |
458.9 |
460.6 |
-2.10% |
7,929,200 |
| 2025/12/4 |
465.4 |
474.9 |
463.7 |
470.5 |
+1.07% |
8,689,600 |
| 2025/12/3 |
463.1 |
467.3 |
461.7 |
465.5 |
+0.22% |
5,717,600 |
| 2025/12/2 |
471.8 |
476.8 |
463.8 |
464.5 |
-1.82% |
7,454,400 |
| 2025/12/1 |
482.8 |
483.8 |
473 |
473.1 |
-0.82% |
7,563,500 |
| 2025/11/28 |
473 |
479.4 |
470.1 |
477 |
-0.79% |
8,289,800 |
| 2025/11/27 |
480 |
484.3 |
478.6 |
480.8 |
+0.63% |
7,615,300 |
| 2025/11/26 |
472 |
479.9 |
470.1 |
477.8 |
+1.49% |
9,709,800 |
| 2025/11/25 |
480 |
480.9 |
467.5 |
470.8 |
-1.40% |
12,223,700 |
| 2025/11/21 |
461.2 |
477.5 |
461.1 |
477.5 |
+1.77% |
16,212,400 |
| 2025/11/20 |
458.3 |
470.7 |
456.8 |
469.2 |
+2.58% |
11,552,900 |
| 2025/11/19 |
465 |
465 |
451.6 |
457.4 |
-0.97% |
8,519,500 |
| 2025/11/18 |
461.1 |
467.9 |
459.7 |
461.9 |
-0.41% |
13,991,800 |
| 2025/11/17 |
460.2 |
463.8 |
455.5 |
463.8 |
-0.26% |
7,000,300 |
| 2025/11/14 |
461.5 |
467.4 |
457.2 |
465 |
+1.48% |
12,124,400 |
| 2025/11/13 |
452.9 |
465.8 |
450 |
458.2 |
+1.84% |
15,815,600 |
| 2025/11/12 |
444 |
451.4 |
442.4 |
449.9 |
+2.58% |
10,171,200 |
| 2025/11/11 |
445 |
445.7 |
432.7 |
438.6 |
+0.23% |
8,793,300 |
| 2025/11/10 |
434.9 |
440.9 |
434 |
437.6 |
+1.34% |
7,703,100 |
| 2025/11/7 |
427.6 |
432 |
426.2 |
431.8 |
+0.58% |
7,397,400 |
| 2025/11/6 |
436 |
437.8 |
423.4 |
429.3 |
-0.99% |
18,056,800 |
| 2025/11/5 |
432 |
435.2 |
419 |
433.6 |
+0.98% |
22,796,600 |
| 2025/11/4 |
470.3 |
486.3 |
424.5 |
429.4 |
-5.34% |
63,620,300 |
| 2025/10/31 |
464.3 |
465 |
451.4 |
453.6 |
-2.22% |
12,890,100 |
| 2025/10/30 |
458.9 |
463.9 |
457.1 |
463.9 |
+0.96% |
7,326,700 |
| 2025/10/29 |
463.3 |
464.7 |
458.2 |
459.5 |
-1.31% |
9,236,400 |
| 2025/10/28 |
474.1 |
474.2 |
465.1 |
465.6 |
-2.55% |
7,900,800 |
| 2025/10/27 |
478 |
481 |
474.5 |
477.8 |
+0.44% |
8,480,100 |
| 2025/10/24 |
470 |
475.8 |
468.3 |
475.7 |
+1.36% |
8,621,200 |
| 2025/10/23 |
465 |
469.3 |
462.3 |
469.3 |
+1.58% |
10,159,100 |
| 2025/10/22 |
461 |
462.5 |
457.2 |
462 |
+0.13% |
8,618,500 |
| 2025/10/21 |
457.5 |
464.5 |
455.6 |
461.4 |
+1.12% |
8,981,800 |
| 2025/10/20 |
456.9 |
458.2 |
453.6 |
456.3 |
+0.24% |
6,715,200 |
| 2025/10/17 |
457 |
458.4 |
452.1 |
455.2 |
-1.02% |
6,526,300 |
| 2025/10/16 |
461.7 |
463.5 |
457 |
459.9 |
+0.37% |
5,641,600 |
| 2025/10/15 |
455.9 |
459.9 |
454.6 |
458.2 |
+1.48% |
5,704,600 |
| 2025/10/14 |
453.4 |
461.3 |
450.8 |
451.5 |
-2.15% |
11,361,200 |
| 2025/10/10 |
474 |
475.2 |
458.8 |
461.4 |
-4.65% |
17,479,200 |
| 2025/10/9 |
476.1 |
483.9 |
475.6 |
483.9 |
+1.40% |
8,079,400 |
| 2025/10/8 |
478.2 |
481 |
474.8 |
477.2 |
-0.79% |
6,453,400 |
| 2025/10/7 |
478.9 |
484 |
474.1 |
481 |
+0.61% |
9,890,200 |
| 2025/10/6 |
482.8 |
484.2 |
475.8 |
478.1 |
+0.70% |
10,365,700 |
| 2025/10/3 |
475.6 |
480.3 |
473.8 |
474.8 |
+0.06% |
9,769,900 |
| 2025/10/2 |
461.8 |
476.8 |
461.1 |
474.5 |
+2.20% |
14,954,900 |
| 2025/10/1 |
460.1 |
465.7 |
456 |
464.3 |
-0.39% |
9,712,100 |
| 2025/9/30 |
473 |
475.9 |
463.8 |
466.1 |
-1.46% |
8,803,700 |
| 2025/9/29 |
469.3 |
475.9 |
465.5 |
473 |
+1.22% |
11,160,000 |
| 2025/9/26 |
475 |
478.8 |
465.1 |
467.3 |
-0.74% |
14,292,900 |
| 2025/9/25 |
468.5 |
472.6 |
466.1 |
470.8 |
+1.10% |
9,457,400 |
| 2025/9/24 |
473.7 |
475.4 |
460.7 |
465.7 |
-2.37% |
12,566,700 |
| 2025/9/22 |
466.2 |
478 |
464 |
477 |
+1.77% |
15,376,800 |
| 2025/9/19 |
476 |
477.6 |
461.2 |
468.7 |
-2.17% |
26,105,900 |
| 2025/9/18 |
479.5 |
483.2 |
476.6 |
479.1 |
-0.52% |
12,943,600 |
| 2025/9/17 |
484 |
484.7 |
478.5 |
481.6 |
-1.87% |
12,717,000 |
| 2025/9/16 |
487.5 |
493.3 |
484 |
490.8 |
+0.68% |
11,242,900 |
| 2025/9/12 |
492.1 |
495.9 |
485.6 |
487.5 |
+0.70% |
13,762,500 |
| 2025/9/11 |
481.3 |
485.5 |
474.4 |
484.1 |
+1.06% |
13,147,600 |
| 2025/9/10 |
489 |
493.4 |
476.1 |
479 |
+0.57% |
16,565,900 |
| 2025/9/9 |
477.7 |
477.9 |
471.1 |
476.3 |
-0.33% |
12,696,100 |
| 2025/9/8 |
474.5 |
477.9 |
470.9 |
477.9 |
+1.29% |
10,916,900 |
| 2025/9/5 |
463.7 |
484.6 |
463.7 |
471.8 |
+3.17% |
19,369,700 |
| 2025/9/4 |
457.2 |
460.6 |
452.4 |
457.3 |
+0.37% |
9,974,800 |
| 2025/9/3 |
454.8 |
459.7 |
452.9 |
455.6 |
-0.31% |
11,235,200 |
| 2025/9/2 |
450 |
464.6 |
449.9 |
457 |
+1.76% |
15,537,100 |
| 2025/9/1 |
443.2 |
450.5 |
440.5 |
449.1 |
+0.72% |
8,296,000 |
| 2025/8/29 |
445.5 |
450.8 |
443.2 |
445.9 |
-0.07% |
12,119,500 |
| 2025/8/28 |
435.1 |
447 |
431.1 |
446.2 |
+2.43% |
13,747,100 |
| 2025/8/27 |
435.3 |
447 |
435 |
435.6 |
+3.32% |
25,811,500 |
| 2025/8/26 |
420 |
425.6 |
416.4 |
421.6 |
-0.02% |
11,505,000 |
| 2025/8/25 |
420.2 |
425.8 |
418.8 |
421.7 |
+1.27% |
9,343,000 |
| 2025/8/22 |
425.3 |
426.1 |
416.1 |
416.4 |
-1.51% |
12,224,300 |
| 2025/8/21 |
408.8 |
423.7 |
406.9 |
422.8 |
+4.14% |
17,437,300 |
| 2025/8/20 |
406.8 |
411.2 |
404.1 |
406 |
-0.37% |
8,323,000 |
| 2025/8/19 |
403.3 |
409.5 |
401.6 |
407.5 |
+1.04% |
8,308,600 |
| 2025/8/18 |
401.8 |
404.8 |
400.5 |
403.3 |
+0.45% |
7,466,200 |
| 2025/8/15 |
397.1 |
401.5 |
394.5 |
401.5 |
+1.44% |
11,095,400 |
| 2025/8/14 |
402 |
405.5 |
393.6 |
395.8 |
-2.27% |
9,999,000 |
| 2025/8/13 |
410 |
413.5 |
404.6 |
405 |
-0.47% |
11,954,800 |
| 2025/8/12 |
401 |
408.8 |
399.3 |
406.9 |
+1.73% |
15,581,600 |
| 2025/8/8 |
390.3 |
401.1 |
390 |
400 |
+2.70% |
16,076,000 |
| 2025/8/7 |
390.6 |
391.2 |
383.9 |
389.5 |
-0.71% |
8,106,400 |
| 2025/8/6 |
390.7 |
396 |
389.5 |
392.3 |
+1.61% |
10,605,500 |
| 2025/8/5 |
387 |
403.6 |
381.3 |
386.1 |
+0.60% |
17,686,800 |
| 2025/8/4 |
362.5 |
383.8 |
358.8 |
383.8 |
+4.58% |
20,059,700 |
| 2025/8/1 |
379.5 |
398.6 |
363.9 |
367 |
-3.34% |
32,035,000 |
| 2025/7/31 |
377.3 |
383.9 |
376.6 |
379.7 |
-0.11% |
15,323,600 |
| 2025/7/30 |
377 |
385.7 |
374.4 |
380.1 |
+1.85% |
17,177,700 |
| 2025/7/29 |
376.5 |
377 |
371.2 |
373.2 |
-0.64% |
6,463,800 |
| 2025/7/28 |
373 |
376.7 |
371.2 |
375.6 |
+0.64% |
6,130,400 |
| 2025/7/25 |
372.1 |
375.8 |
369.4 |
373.2 |
-0.77% |
7,349,700 |
| 2025/7/24 |
373 |
377.3 |
371.4 |
376.1 |
+0.62% |
7,513,000 |
| 2025/7/23 |
371 |
377.9 |
370.8 |
373.8 |
+1.60% |
11,873,100 |
| 2025/7/22 |
367 |
371.8 |
365.2 |
367.9 |
+0.14% |
6,445,500 |
| 2025/7/18 |
368 |
371 |
366.3 |
367.4 |
+0.66% |
10,094,700 |
| 2025/7/17 |
360 |
365.1 |
358.6 |
365 |
+1.59% |
8,072,600 |
| 2025/7/16 |
363 |
363.1 |
357.5 |
359.3 |
-0.83% |
6,276,200 |
| 2025/7/15 |
368.5 |
368.5 |
361.8 |
362.3 |
-1.06% |
6,568,600 |
| 2025/7/14 |
365 |
367.5 |
361.6 |
366.2 |
+0.38% |
6,232,200 |
| 2025/7/11 |
362.8 |
367.9 |
361.4 |
364.8 |
+1.22% |
10,260,300 |
| 2025/7/10 |
358 |
361.9 |
356.5 |
360.4 |
+0.81% |
8,175,400 |
| 2025/7/9 |
350 |
359.5 |
350 |
357.5 |
+2.85% |
11,554,400 |
| 2025/7/8 |
343.8 |
347.6 |
341.4 |
347.6 |
+0.64% |
6,937,300 |
| 2025/7/7 |
350.6 |
351.9 |
345.4 |
345.4 |
-2.10% |
6,448,600 |
| 2025/7/4 |
357.2 |
358.3 |
352.6 |
352.8 |
-1.56% |
6,852,500 |
| 2025/7/3 |
354 |
359.9 |
352.5 |
358.4 |
+1.67% |
12,498,200 |
| 2025/7/2 |
345.4 |
353 |
343.1 |
352.5 |
+1.06% |
8,771,300 |
| 2025/7/1 |
347.5 |
351.2 |
346.6 |
348.8 |
+0.09% |
7,906,300 |
| 2025/6/30 |
346 |
350.2 |
345.2 |
348.5 |
+1.19% |
8,077,100 |
| 2025/6/27 |
342.9 |
344.5 |
341.6 |
344.4 |
+0.88% |
7,295,900 |
| 2025/6/26 |
339.7 |
342.6 |
339.6 |
341.4 |
+0.74% |
5,852,400 |
| 2025/6/25 |
342.5 |
343.3 |
338.4 |
338.9 |
-0.32% |
6,251,100 |
| 2025/6/24 |
343.2 |
344.8 |
339.5 |
340 |
+0.95% |
6,918,600 |
| 2025/6/23 |
340 |
341.1 |
335.2 |
336.8 |
-1.64% |
7,943,800 |
| 2025/6/20 |
344.6 |
345.1 |
342 |
342.4 |
-0.20% |
6,660,700 |
| 2025/6/19 |
347.5 |
348.2 |
342.6 |
343.1 |
-1.18% |
5,096,400 |
| 2025/6/18 |
351 |
351 |
345.2 |
347.2 |
-1.36% |
6,775,500 |
|
