| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
362 |
363 |
362 |
363 |
+0.28% |
12,300 |
| 2025/12/9 |
362 |
363 |
360 |
362 |
+0.00% |
9,500 |
| 2025/12/8 |
362 |
364 |
362 |
362 |
+0.00% |
11,400 |
| 2025/12/5 |
363 |
363 |
360 |
362 |
+0.00% |
12,600 |
| 2025/12/4 |
363 |
364 |
362 |
362 |
-0.82% |
3,700 |
| 2025/12/3 |
363 |
365 |
363 |
365 |
+0.27% |
7,400 |
| 2025/12/2 |
360 |
364 |
360 |
364 |
+0.55% |
9,200 |
| 2025/12/1 |
362 |
363 |
360 |
362 |
-0.28% |
12,400 |
| 2025/11/28 |
363 |
364 |
362 |
363 |
+0.28% |
8,800 |
| 2025/11/27 |
362 |
363 |
361 |
362 |
+0.00% |
6,400 |
| 2025/11/26 |
361 |
362 |
358 |
362 |
+0.56% |
5,800 |
| 2025/11/25 |
359 |
360 |
357 |
360 |
+0.28% |
4,600 |
| 2025/11/21 |
359 |
361 |
355 |
359 |
-0.83% |
13,900 |
| 2025/11/20 |
362 |
362 |
360 |
362 |
+0.28% |
3,700 |
| 2025/11/19 |
363 |
363 |
360 |
361 |
-0.28% |
3,700 |
| 2025/11/18 |
363 |
363 |
362 |
362 |
-0.82% |
5,400 |
| 2025/11/17 |
364 |
365 |
363 |
365 |
+0.27% |
4,700 |
| 2025/11/14 |
367 |
367 |
360 |
364 |
-0.82% |
6,900 |
| 2025/11/13 |
364 |
367 |
364 |
367 |
+1.10% |
1,900 |
| 2025/11/12 |
365 |
367 |
363 |
363 |
-0.82% |
6,200 |
| 2025/11/11 |
366 |
366 |
364 |
366 |
+0.27% |
3,500 |
| 2025/11/10 |
365 |
366 |
363 |
365 |
+0.27% |
2,200 |
| 2025/11/7 |
365 |
366 |
363 |
364 |
-0.27% |
4,000 |
| 2025/11/6 |
368 |
368 |
365 |
365 |
-0.27% |
3,100 |
| 2025/11/5 |
366 |
367 |
363 |
366 |
+0.00% |
5,200 |
| 2025/11/4 |
370 |
370 |
366 |
366 |
-1.08% |
4,500 |
| 2025/10/31 |
370 |
370 |
368 |
370 |
+0.27% |
2,100 |
| 2025/10/30 |
370 |
370 |
367 |
369 |
-0.27% |
6,400 |
| 2025/10/29 |
370 |
371 |
369 |
370 |
-0.27% |
2,700 |
| 2025/10/28 |
368 |
374 |
368 |
371 |
-0.54% |
13,800 |
| 2025/10/27 |
372 |
374 |
368 |
373 |
+0.27% |
73,700 |
| 2025/10/24 |
372 |
372 |
371 |
372 |
+0.00% |
4,600 |
| 2025/10/23 |
371 |
373 |
371 |
372 |
-0.80% |
8,000 |
| 2025/10/22 |
371 |
375 |
370 |
375 |
+1.08% |
21,700 |
| 2025/10/21 |
369 |
371 |
369 |
371 |
+0.54% |
9,400 |
| 2025/10/20 |
368 |
370 |
366 |
369 |
+0.27% |
11,500 |
| 2025/10/17 |
368 |
368 |
366 |
368 |
+0.00% |
7,600 |
| 2025/10/16 |
367 |
370 |
367 |
368 |
+0.27% |
17,300 |
| 2025/10/15 |
371 |
371 |
363 |
367 |
-1.08% |
18,100 |
| 2025/10/14 |
362 |
371 |
354 |
371 |
+1.64% |
41,600 |
| 2025/10/10 |
363 |
366 |
363 |
365 |
+0.55% |
9,600 |
| 2025/10/9 |
366 |
366 |
363 |
363 |
-0.82% |
14,800 |
| 2025/10/8 |
369 |
369 |
366 |
366 |
-0.81% |
3,300 |
| 2025/10/7 |
367 |
369 |
365 |
369 |
+0.54% |
27,400 |
| 2025/10/6 |
370 |
370 |
367 |
367 |
-0.81% |
6,400 |
| 2025/10/3 |
368 |
370 |
365 |
370 |
+0.82% |
10,400 |
| 2025/10/2 |
367 |
367 |
365 |
367 |
+0.00% |
10,700 |
| 2025/10/1 |
369 |
369 |
366 |
367 |
-0.27% |
9,600 |
| 2025/9/30 |
366 |
368 |
364 |
368 |
+0.27% |
20,200 |
| 2025/9/29 |
369 |
369 |
365 |
367 |
-0.54% |
5,900 |
| 2025/9/26 |
367 |
369 |
367 |
369 |
+0.27% |
7,300 |
| 2025/9/25 |
367 |
368 |
363 |
368 |
+0.27% |
6,500 |
| 2025/9/24 |
369 |
369 |
364 |
367 |
-0.54% |
6,900 |
| 2025/9/22 |
368 |
370 |
360 |
369 |
+0.27% |
39,700 |
| 2025/9/19 |
373 |
373 |
362 |
368 |
-1.60% |
21,200 |
| 2025/9/18 |
372 |
374 |
368 |
374 |
+0.54% |
12,600 |
| 2025/9/17 |
370 |
372 |
368 |
372 |
+0.00% |
7,700 |
| 2025/9/16 |
372 |
372 |
369 |
372 |
+0.27% |
8,800 |
| 2025/9/12 |
369 |
372 |
369 |
371 |
+0.27% |
5,700 |
| 2025/9/11 |
377 |
377 |
369 |
370 |
-2.12% |
19,900 |
| 2025/9/10 |
378 |
378 |
376 |
378 |
+0.00% |
8,700 |
| 2025/9/9 |
380 |
380 |
378 |
378 |
-0.53% |
6,900 |
| 2025/9/8 |
377 |
380 |
374 |
380 |
+0.53% |
17,000 |
| 2025/9/5 |
376 |
378 |
371 |
378 |
+0.53% |
9,600 |
| 2025/9/4 |
381 |
381 |
373 |
376 |
-1.31% |
18,900 |
| 2025/9/3 |
386 |
386 |
380 |
381 |
-1.55% |
26,400 |
| 2025/9/2 |
383 |
387 |
374 |
387 |
+1.04% |
52,700 |
| 2025/9/1 |
386 |
386 |
370 |
383 |
+0.79% |
51,900 |
| 2025/8/29 |
376 |
382 |
370 |
380 |
-0.78% |
102,500 |
| 2025/8/28 |
393 |
398 |
372 |
383 |
+6.09% |
438,100 |
| 2025/8/27 |
358 |
363 |
352 |
361 |
+0.84% |
11,800 |
| 2025/8/26 |
354 |
360 |
346 |
358 |
+0.85% |
38,300 |
| 2025/8/25 |
366 |
368 |
353 |
355 |
-1.39% |
69,800 |
| 2025/8/22 |
352 |
369 |
348 |
360 |
+3.75% |
88,000 |
| 2025/8/21 |
342 |
388 |
341 |
347 |
+1.76% |
316,100 |
| 2025/8/20 |
335 |
357 |
335 |
341 |
+1.49% |
73,600 |
| 2025/8/19 |
337 |
340 |
335 |
336 |
+0.60% |
18,700 |
| 2025/8/18 |
337 |
337 |
330 |
334 |
+0.60% |
43,000 |
| 2025/8/15 |
330 |
337 |
327 |
332 |
-3.49% |
48,200 |
| 2025/8/14 |
332 |
345 |
332 |
344 |
+4.24% |
86,800 |
| 2025/8/13 |
330 |
333 |
328 |
330 |
+0.61% |
4,200 |
| 2025/8/12 |
330 |
330 |
327 |
328 |
-0.61% |
9,800 |
| 2025/8/8 |
332 |
335 |
329 |
330 |
+0.30% |
7,900 |
| 2025/8/7 |
333 |
333 |
328 |
329 |
+0.30% |
8,000 |
| 2025/8/6 |
324 |
328 |
323 |
328 |
+1.55% |
9,400 |
| 2025/8/5 |
325 |
325 |
323 |
323 |
-0.62% |
1,900 |
| 2025/8/4 |
322 |
325 |
322 |
325 |
+0.00% |
5,200 |
| 2025/8/1 |
326 |
326 |
325 |
325 |
-0.31% |
3,900 |
| 2025/7/31 |
326 |
326 |
324 |
326 |
+0.31% |
2,900 |
| 2025/7/30 |
326 |
326 |
324 |
325 |
-0.31% |
8,400 |
| 2025/7/29 |
327 |
327 |
326 |
326 |
-0.31% |
1,300 |
| 2025/7/28 |
325 |
327 |
325 |
327 |
+0.62% |
1,900 |
| 2025/7/25 |
326 |
327 |
325 |
325 |
+0.00% |
1,500 |
| 2025/7/24 |
326 |
327 |
324 |
325 |
-0.31% |
3,600 |
| 2025/7/23 |
327 |
327 |
326 |
326 |
+0.31% |
5,500 |
| 2025/7/22 |
326 |
326 |
323 |
325 |
-0.31% |
2,800 |
| 2025/7/18 |
328 |
328 |
324 |
326 |
+0.00% |
3,800 |
| 2025/7/17 |
326 |
326 |
324 |
326 |
+0.62% |
1,100 |
| 2025/7/16 |
324 |
325 |
323 |
324 |
+0.00% |
1,800 |
| 2025/7/15 |
325 |
325 |
324 |
324 |
-0.31% |
3,200 |
| 2025/7/14 |
326 |
326 |
323 |
325 |
+0.00% |
2,300 |
| 2025/7/11 |
328 |
328 |
322 |
325 |
-0.31% |
3,700 |
| 2025/7/10 |
325 |
327 |
325 |
326 |
-0.31% |
4,100 |
| 2025/7/9 |
329 |
329 |
322 |
327 |
+0.00% |
4,500 |
| 2025/7/8 |
329 |
329 |
327 |
327 |
-0.61% |
5,600 |
| 2025/7/7 |
331 |
332 |
329 |
329 |
-0.30% |
1,700 |
| 2025/7/4 |
331 |
331 |
329 |
330 |
-0.30% |
4,400 |
| 2025/7/3 |
333 |
333 |
331 |
331 |
+0.00% |
400 |
| 2025/7/2 |
333 |
333 |
331 |
331 |
-0.60% |
2,000 |
| 2025/7/1 |
335 |
335 |
333 |
333 |
-0.60% |
4,500 |
| 2025/6/30 |
334 |
335 |
331 |
335 |
+0.60% |
4,400 |
| 2025/6/27 |
331 |
334 |
331 |
333 |
-0.60% |
4,000 |
| 2025/6/26 |
336 |
336 |
335 |
335 |
-0.30% |
2,000 |
| 2025/6/25 |
335 |
336 |
333 |
336 |
+0.60% |
5,200 |
| 2025/6/24 |
334 |
335 |
334 |
334 |
+0.00% |
2,000 |
| 2025/6/23 |
331 |
335 |
331 |
334 |
-0.30% |
7,100 |
| 2025/6/20 |
334 |
335 |
331 |
335 |
+0.60% |
7,500 |
| 2025/6/19 |
334 |
336 |
332 |
333 |
+0.30% |
7,100 |
| 2025/6/18 |
334 |
335 |
331 |
332 |
-0.60% |
5,200 |
| 2025/6/17 |
335 |
335 |
334 |
334 |
-0.30% |
2,800 |
| 2025/6/16 |
330 |
335 |
330 |
335 |
+1.21% |
7,700 |
| 2025/6/13 |
335 |
335 |
331 |
331 |
-1.19% |
4,500 |
| 2025/6/12 |
334 |
336 |
334 |
335 |
+0.30% |
3,600 |
|