日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/17 |
233 |
235 |
232 |
233 |
-1.27% |
6,300 |
2025/10/16 |
230 |
237 |
230 |
236 |
+3.06% |
20,400 |
2025/10/15 |
230 |
235 |
228 |
229 |
+1.33% |
50,400 |
2025/10/14 |
238 |
240 |
222 |
226 |
-5.83% |
62,000 |
2025/10/10 |
239 |
242 |
238 |
240 |
+0.84% |
8,500 |
2025/10/9 |
239 |
242 |
238 |
238 |
-0.42% |
6,600 |
2025/10/8 |
240 |
241 |
239 |
239 |
-0.42% |
7,100 |
2025/10/7 |
240 |
242 |
240 |
240 |
+0.42% |
12,000 |
2025/10/6 |
239 |
240 |
238 |
239 |
+0.00% |
12,000 |
2025/10/3 |
243 |
243 |
238 |
239 |
-1.24% |
37,200 |
2025/10/2 |
243 |
243 |
241 |
242 |
+0.00% |
8,300 |
2025/10/1 |
246 |
248 |
241 |
242 |
-1.63% |
14,200 |
2025/9/30 |
246 |
246 |
244 |
246 |
+0.41% |
5,700 |
2025/9/29 |
245 |
252 |
242 |
245 |
+1.24% |
48,200 |
2025/9/26 |
245 |
246 |
241 |
242 |
-1.22% |
27,400 |
2025/9/25 |
247 |
248 |
243 |
245 |
-1.21% |
23,000 |
2025/9/24 |
249 |
249 |
245 |
248 |
+0.40% |
14,100 |
2025/9/22 |
245 |
247 |
245 |
247 |
+0.41% |
5,900 |
2025/9/19 |
248 |
249 |
245 |
246 |
-1.20% |
20,300 |
2025/9/18 |
247 |
249 |
247 |
249 |
+0.40% |
6,100 |
2025/9/17 |
250 |
251 |
248 |
248 |
-0.80% |
12,200 |
2025/9/16 |
251 |
251 |
250 |
250 |
+0.00% |
5,100 |
2025/9/12 |
252 |
252 |
249 |
250 |
-0.40% |
6,700 |
2025/9/11 |
252 |
253 |
249 |
251 |
-0.79% |
12,700 |
2025/9/10 |
251 |
253 |
250 |
253 |
+0.80% |
7,000 |
2025/9/9 |
252 |
253 |
250 |
251 |
-0.79% |
18,900 |
2025/9/8 |
253 |
253 |
251 |
253 |
+0.00% |
8,100 |
2025/9/5 |
252 |
253 |
251 |
253 |
+0.80% |
5,400 |
2025/9/4 |
252 |
254 |
251 |
251 |
-1.18% |
5,400 |
2025/9/3 |
254 |
254 |
251 |
254 |
+0.40% |
6,200 |
2025/9/2 |
255 |
255 |
251 |
253 |
-0.78% |
9,900 |
2025/9/1 |
252 |
255 |
252 |
255 |
+1.19% |
11,900 |
2025/8/29 |
254 |
254 |
250 |
252 |
+0.00% |
5,400 |
2025/8/28 |
257 |
258 |
251 |
252 |
-1.18% |
29,800 |
2025/8/27 |
252 |
255 |
250 |
255 |
+1.19% |
19,500 |
2025/8/26 |
250 |
252 |
249 |
252 |
+0.80% |
21,500 |
2025/8/25 |
248 |
250 |
247 |
250 |
+0.81% |
19,000 |
2025/8/22 |
247 |
248 |
245 |
248 |
+0.40% |
14,200 |
2025/8/21 |
248 |
248 |
246 |
247 |
+0.41% |
7,400 |
2025/8/20 |
246 |
248 |
246 |
246 |
-0.40% |
12,200 |
2025/8/19 |
245 |
248 |
245 |
247 |
+0.41% |
12,600 |
2025/8/18 |
246 |
248 |
246 |
246 |
+0.00% |
15,000 |
2025/8/15 |
245 |
248 |
245 |
246 |
+0.00% |
13,700 |
2025/8/14 |
247 |
248 |
245 |
246 |
-0.40% |
6,900 |
2025/8/13 |
247 |
247 |
245 |
247 |
+0.00% |
21,800 |
2025/8/12 |
246 |
247 |
245 |
247 |
+0.41% |
8,700 |
2025/8/8 |
246 |
246 |
244 |
246 |
+0.41% |
5,800 |
2025/8/7 |
244 |
246 |
244 |
245 |
+0.41% |
9,700 |
2025/8/6 |
245 |
246 |
243 |
244 |
-0.41% |
16,700 |
2025/8/5 |
245 |
247 |
244 |
245 |
+0.00% |
13,600 |
2025/8/4 |
245 |
247 |
244 |
245 |
-1.21% |
16,500 |
2025/8/1 |
249 |
250 |
247 |
248 |
+0.00% |
6,900 |
2025/7/31 |
247 |
249 |
246 |
248 |
+0.81% |
17,500 |
2025/7/30 |
257 |
259 |
240 |
246 |
-3.53% |
129,900 |
2025/7/29 |
255 |
258 |
254 |
255 |
+0.00% |
38,300 |
2025/7/28 |
255 |
257 |
253 |
255 |
+0.00% |
36,000 |
2025/7/25 |
252 |
255 |
251 |
255 |
+1.19% |
13,000 |
2025/7/24 |
251 |
252 |
250 |
252 |
+0.40% |
6,600 |
2025/7/23 |
251 |
252 |
249 |
251 |
+0.00% |
9,900 |
2025/7/22 |
250 |
252 |
249 |
251 |
+0.80% |
6,100 |
2025/7/18 |
253 |
253 |
249 |
249 |
-1.19% |
19,000 |
2025/7/17 |
248 |
252 |
248 |
252 |
+1.61% |
13,300 |
2025/7/16 |
248 |
253 |
248 |
248 |
+0.00% |
19,000 |
2025/7/15 |
252 |
252 |
248 |
248 |
-1.20% |
29,600 |
2025/7/14 |
251 |
254 |
250 |
251 |
+0.40% |
24,900 |
2025/7/11 |
251 |
255 |
249 |
250 |
+0.00% |
34,400 |
2025/7/10 |
250 |
251 |
247 |
250 |
+0.40% |
39,600 |
2025/7/9 |
249 |
252 |
248 |
249 |
-0.40% |
36,000 |
2025/7/8 |
253 |
256 |
246 |
250 |
-2.34% |
45,400 |
2025/7/7 |
262 |
266 |
248 |
256 |
-1.54% |
86,800 |
2025/7/4 |
253 |
262 |
251 |
260 |
+4.84% |
178,800 |
2025/7/3 |
250 |
251 |
247 |
248 |
-0.80% |
16,800 |
2025/7/2 |
247 |
250 |
247 |
250 |
+1.21% |
19,900 |
2025/7/1 |
250 |
251 |
247 |
247 |
-1.20% |
11,600 |
2025/6/30 |
248 |
253 |
248 |
250 |
+2.88% |
27,600 |
2025/6/27 |
248 |
248 |
243 |
243 |
-0.41% |
14,000 |
2025/6/26 |
250 |
250 |
243 |
244 |
-1.61% |
16,300 |
2025/6/25 |
251 |
251 |
248 |
248 |
-1.59% |
15,100 |
2025/6/24 |
246 |
252 |
246 |
252 |
+2.44% |
26,900 |
2025/6/23 |
245 |
250 |
244 |
246 |
+0.82% |
49,100 |
2025/6/20 |
245 |
245 |
242 |
244 |
+0.83% |
23,500 |
2025/6/19 |
244 |
245 |
241 |
242 |
-0.41% |
25,600 |
2025/6/18 |
245 |
247 |
243 |
243 |
-0.41% |
38,800 |
2025/6/17 |
243 |
250 |
242 |
244 |
+0.83% |
42,600 |
2025/6/16 |
240 |
243 |
240 |
242 |
+0.83% |
25,000 |
2025/6/13 |
241 |
241 |
238 |
240 |
-0.41% |
41,800 |
2025/6/12 |
240 |
241 |
239 |
241 |
+0.42% |
17,400 |
2025/6/11 |
239 |
241 |
239 |
240 |
+0.42% |
14,200 |
2025/6/10 |
241 |
242 |
239 |
239 |
-0.83% |
36,300 |
2025/6/9 |
241 |
242 |
240 |
241 |
+0.00% |
24,400 |
2025/6/6 |
242 |
243 |
241 |
241 |
+0.00% |
19,300 |
2025/6/5 |
242 |
245 |
241 |
241 |
-0.41% |
29,900 |
2025/6/4 |
243 |
244 |
242 |
242 |
+0.00% |
13,600 |
2025/6/3 |
242 |
245 |
242 |
242 |
-0.41% |
16,300 |
2025/6/2 |
243 |
246 |
243 |
243 |
+0.00% |
26,600 |
2025/5/30 |
245 |
245 |
242 |
243 |
-0.41% |
22,400 |
2025/5/29 |
241 |
247 |
240 |
244 |
+1.24% |
115,600 |
2025/5/28 |
245 |
245 |
241 |
241 |
-1.63% |
42,400 |
2025/5/27 |
245 |
248 |
243 |
245 |
+0.00% |
61,600 |
2025/5/26 |
244 |
245 |
242 |
245 |
+0.00% |
36,800 |
2025/5/23 |
244 |
246 |
244 |
245 |
+0.41% |
24,700 |
2025/5/22 |
248 |
248 |
244 |
244 |
-1.61% |
56,300 |
2025/5/21 |
250 |
252 |
247 |
248 |
-0.80% |
61,200 |
2025/5/20 |
249 |
250 |
247 |
250 |
+0.81% |
51,500 |
2025/5/19 |
250 |
251 |
248 |
248 |
-0.80% |
22,300 |
2025/5/16 |
251 |
252 |
249 |
250 |
+0.00% |
14,600 |
2025/5/15 |
252 |
252 |
249 |
250 |
-0.40% |
23,900 |
2025/5/14 |
251 |
251 |
248 |
251 |
+0.00% |
33,800 |
2025/5/13 |
252 |
252 |
250 |
251 |
-0.40% |
30,400 |
2025/5/12 |
252 |
253 |
250 |
252 |
+0.40% |
32,400 |
2025/5/9 |
251 |
252 |
251 |
251 |
+0.00% |
18,100 |
2025/5/8 |
253 |
253 |
251 |
251 |
-0.79% |
16,400 |
2025/5/7 |
251 |
253 |
249 |
253 |
+0.40% |
25,400 |
2025/5/2 |
253 |
253 |
249 |
252 |
+0.00% |
50,800 |
2025/5/1 |
252 |
254 |
251 |
252 |
+0.40% |
45,600 |
2025/4/30 |
248 |
266 |
247 |
251 |
+0.00% |
278,700 |
2025/4/28 |
251 |
253 |
250 |
251 |
-0.40% |
34,500 |
2025/4/25 |
249 |
252 |
249 |
252 |
+0.80% |
32,200 |
2025/4/24 |
248 |
253 |
247 |
250 |
+1.21% |
76,200 |
2025/4/23 |
249 |
251 |
247 |
247 |
-0.80% |
44,800 |
2025/4/22 |
250 |
253 |
247 |
249 |
-0.40% |
78,100 |
2025/4/21 |
255 |
267 |
247 |
250 |
-1.57% |
417,600 |
2025/4/18 |
266 |
267 |
254 |
254 |
-1.93% |
193,300 |
|