| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
128 |
128 |
125 |
126 |
-1.56% |
163,800 |
| 2025/12/23 |
131 |
131 |
128 |
128 |
-1.54% |
128,600 |
| 2025/12/22 |
131 |
132 |
129 |
130 |
-0.76% |
48,400 |
| 2025/12/19 |
132 |
134 |
131 |
131 |
-1.50% |
71,600 |
| 2025/12/18 |
133 |
134 |
131 |
133 |
+0.76% |
45,700 |
| 2025/12/17 |
132 |
133 |
130 |
132 |
+0.00% |
45,100 |
| 2025/12/16 |
135 |
135 |
132 |
132 |
-2.22% |
85,800 |
| 2025/12/15 |
136 |
136 |
132 |
135 |
+1.50% |
78,400 |
| 2025/12/12 |
132 |
138 |
132 |
133 |
+0.76% |
182,300 |
| 2025/12/11 |
126 |
136 |
125 |
132 |
+3.94% |
307,200 |
| 2025/12/10 |
125 |
129 |
120 |
127 |
+0.00% |
479,300 |
| 2025/12/9 |
127 |
129 |
125 |
127 |
+0.00% |
103,700 |
| 2025/12/8 |
128 |
131 |
126 |
127 |
-0.78% |
108,300 |
| 2025/12/5 |
129 |
131 |
127 |
128 |
-0.78% |
73,300 |
| 2025/12/4 |
129 |
131 |
128 |
129 |
+0.00% |
99,800 |
| 2025/12/3 |
135 |
135 |
129 |
129 |
-4.44% |
269,500 |
| 2025/12/2 |
138 |
140 |
135 |
135 |
-2.17% |
166,100 |
| 2025/12/1 |
141 |
143 |
138 |
138 |
-2.13% |
89,400 |
| 2025/11/28 |
139 |
142 |
139 |
141 |
+0.71% |
30,500 |
| 2025/11/27 |
142 |
143 |
139 |
140 |
-0.71% |
96,500 |
| 2025/11/26 |
142 |
144 |
139 |
141 |
+2.92% |
182,300 |
| 2025/11/25 |
139 |
140 |
137 |
137 |
+0.00% |
47,900 |
| 2025/11/21 |
138 |
140 |
137 |
137 |
-1.44% |
58,600 |
| 2025/11/20 |
141 |
141 |
138 |
139 |
+0.72% |
49,500 |
| 2025/11/19 |
141 |
142 |
138 |
138 |
-2.82% |
90,600 |
| 2025/11/18 |
141 |
143 |
139 |
142 |
-0.70% |
199,200 |
| 2025/11/17 |
146 |
147 |
142 |
143 |
-2.05% |
182,900 |
| 2025/11/14 |
151 |
152 |
145 |
146 |
-5.19% |
323,900 |
| 2025/11/13 |
153 |
157 |
151 |
154 |
+1.32% |
126,500 |
| 2025/11/12 |
152 |
154 |
151 |
152 |
+0.00% |
70,400 |
| 2025/11/11 |
154 |
154 |
152 |
152 |
+0.00% |
33,100 |
| 2025/11/10 |
151 |
152 |
150 |
152 |
+1.33% |
39,100 |
| 2025/11/7 |
150 |
151 |
148 |
150 |
-0.66% |
25,900 |
| 2025/11/6 |
150 |
152 |
150 |
151 |
+0.67% |
38,500 |
| 2025/11/5 |
154 |
154 |
148 |
150 |
-1.32% |
208,800 |
| 2025/11/4 |
157 |
157 |
150 |
152 |
-2.56% |
86,800 |
| 2025/10/31 |
158 |
158 |
154 |
156 |
-0.64% |
76,400 |
| 2025/10/30 |
160 |
160 |
152 |
157 |
-1.26% |
185,400 |
| 2025/10/29 |
164 |
164 |
157 |
159 |
-1.85% |
85,200 |
| 2025/10/28 |
165 |
165 |
161 |
162 |
-1.82% |
57,600 |
| 2025/10/27 |
161 |
167 |
161 |
165 |
+3.12% |
135,700 |
| 2025/10/24 |
163 |
164 |
159 |
160 |
-1.84% |
131,200 |
| 2025/10/23 |
167 |
167 |
161 |
163 |
-2.98% |
122,700 |
| 2025/10/22 |
170 |
173 |
161 |
168 |
+5.00% |
1,233,400 |
| 2025/10/21 |
159 |
162 |
156 |
160 |
+0.63% |
159,800 |
| 2025/10/20 |
156 |
159 |
155 |
159 |
+3.92% |
151,700 |
| 2025/10/17 |
158 |
158 |
152 |
153 |
-1.29% |
120,700 |
| 2025/10/16 |
157 |
157 |
155 |
155 |
+0.00% |
113,200 |
| 2025/10/15 |
155 |
157 |
154 |
155 |
+1.97% |
143,500 |
| 2025/10/14 |
152 |
156 |
150 |
152 |
-1.30% |
458,200 |
| 2025/10/10 |
162 |
162 |
154 |
154 |
-6.10% |
305,100 |
| 2025/10/9 |
162 |
165 |
162 |
164 |
+1.86% |
90,700 |
| 2025/10/8 |
163 |
164 |
159 |
161 |
-2.42% |
321,300 |
| 2025/10/7 |
162 |
165 |
160 |
165 |
+1.85% |
107,800 |
| 2025/10/6 |
165 |
165 |
159 |
162 |
-0.61% |
173,400 |
| 2025/10/3 |
162 |
165 |
162 |
163 |
+1.24% |
135,000 |
| 2025/10/2 |
165 |
166 |
158 |
161 |
-2.42% |
232,400 |
| 2025/10/1 |
173 |
173 |
165 |
165 |
-4.07% |
339,600 |
| 2025/9/30 |
173 |
176 |
172 |
172 |
-0.58% |
131,900 |
| 2025/9/29 |
173 |
178 |
171 |
173 |
+1.17% |
210,500 |
| 2025/9/26 |
171 |
176 |
171 |
171 |
-0.58% |
189,800 |
| 2025/9/25 |
174 |
174 |
171 |
172 |
-1.15% |
93,800 |
| 2025/9/24 |
172 |
176 |
172 |
174 |
+1.16% |
117,700 |
| 2025/9/22 |
170 |
175 |
170 |
172 |
+1.18% |
252,700 |
| 2025/9/19 |
174 |
175 |
166 |
170 |
-2.30% |
623,200 |
| 2025/9/18 |
180 |
183 |
173 |
174 |
-0.57% |
653,000 |
| 2025/9/17 |
173 |
175 |
171 |
175 |
+1.16% |
135,000 |
| 2025/9/16 |
171 |
175 |
171 |
173 |
+1.17% |
137,000 |
| 2025/9/12 |
176 |
176 |
171 |
171 |
-1.72% |
255,400 |
| 2025/9/11 |
177 |
177 |
174 |
174 |
-2.25% |
110,200 |
| 2025/9/10 |
175 |
179 |
173 |
178 |
+1.71% |
214,100 |
| 2025/9/9 |
175 |
176 |
172 |
175 |
+1.16% |
169,800 |
| 2025/9/8 |
175 |
176 |
172 |
173 |
+0.00% |
174,300 |
| 2025/9/5 |
178 |
178 |
172 |
173 |
-1.70% |
213,000 |
| 2025/9/4 |
178 |
182 |
176 |
176 |
-0.56% |
366,700 |
| 2025/9/3 |
200 |
201 |
176 |
177 |
-11.06% |
1,112,400 |
| 2025/9/2 |
186 |
202 |
185 |
199 |
+8.15% |
1,149,300 |
| 2025/9/1 |
187 |
190 |
182 |
184 |
-3.16% |
373,500 |
| 2025/8/29 |
183 |
191 |
180 |
190 |
+2.70% |
634,200 |
| 2025/8/28 |
186 |
196 |
184 |
185 |
+2.21% |
1,331,000 |
| 2025/8/27 |
176 |
200 |
174 |
181 |
+4.62% |
3,760,900 |
| 2025/8/26 |
175 |
177 |
172 |
173 |
-1.14% |
405,600 |
| 2025/8/25 |
174 |
178 |
172 |
175 |
+2.34% |
494,400 |
| 2025/8/22 |
170 |
172 |
168 |
171 |
+0.59% |
298,100 |
| 2025/8/21 |
169 |
171 |
168 |
170 |
+1.19% |
215,400 |
| 2025/8/20 |
174 |
174 |
168 |
168 |
-2.89% |
308,700 |
| 2025/8/19 |
172 |
173 |
169 |
173 |
+1.76% |
354,100 |
| 2025/8/18 |
168 |
170 |
167 |
170 |
+1.80% |
189,700 |
| 2025/8/15 |
170 |
170 |
167 |
167 |
+0.00% |
166,100 |
| 2025/8/14 |
170 |
173 |
167 |
167 |
+0.00% |
369,200 |
| 2025/8/13 |
170 |
172 |
167 |
167 |
-2.91% |
555,100 |
| 2025/8/12 |
181 |
185 |
171 |
172 |
-0.58% |
580,000 |
| 2025/8/8 |
174 |
176 |
173 |
173 |
-1.14% |
260,800 |
| 2025/8/7 |
180 |
181 |
175 |
175 |
-3.31% |
229,600 |
| 2025/8/6 |
181 |
182 |
178 |
181 |
+1.12% |
214,300 |
| 2025/8/5 |
177 |
183 |
177 |
179 |
+1.70% |
306,300 |
| 2025/8/4 |
177 |
183 |
175 |
176 |
-3.30% |
454,600 |
| 2025/8/1 |
193 |
194 |
181 |
182 |
-6.19% |
1,020,200 |
| 2025/7/31 |
202 |
224 |
189 |
194 |
+1.04% |
6,911,200 |
| 2025/7/30 |
171 |
197 |
171 |
192 |
+13.61% |
5,587,200 |
| 2025/7/29 |
168 |
182 |
165 |
169 |
+1.20% |
832,800 |
| 2025/7/28 |
168 |
171 |
167 |
167 |
-1.76% |
99,700 |
| 2025/7/25 |
170 |
172 |
168 |
170 |
+0.59% |
144,900 |
| 2025/7/24 |
168 |
171 |
166 |
169 |
+0.60% |
283,300 |
| 2025/7/23 |
174 |
175 |
168 |
168 |
-0.59% |
194,200 |
| 2025/7/22 |
175 |
181 |
166 |
169 |
-3.43% |
461,900 |
| 2025/7/18 |
182 |
185 |
174 |
175 |
-3.31% |
253,600 |
| 2025/7/17 |
178 |
187 |
178 |
181 |
+1.69% |
140,400 |
| 2025/7/16 |
181 |
184 |
177 |
178 |
-3.26% |
199,500 |
| 2025/7/15 |
186 |
189 |
182 |
184 |
-1.08% |
112,200 |
| 2025/7/14 |
182 |
187 |
181 |
186 |
+1.64% |
76,000 |
| 2025/7/11 |
187 |
189 |
181 |
183 |
-2.14% |
154,500 |
| 2025/7/10 |
194 |
194 |
187 |
187 |
-1.58% |
135,300 |
| 2025/7/9 |
188 |
193 |
182 |
190 |
+3.83% |
366,000 |
| 2025/7/8 |
180 |
189 |
180 |
183 |
+1.10% |
181,400 |
| 2025/7/7 |
178 |
186 |
177 |
181 |
+2.26% |
134,900 |
| 2025/7/4 |
177 |
181 |
176 |
177 |
+1.14% |
125,200 |
| 2025/7/3 |
180 |
180 |
174 |
175 |
+0.00% |
173,600 |
| 2025/7/2 |
185 |
185 |
172 |
175 |
-7.41% |
407,800 |
| 2025/7/1 |
199 |
199 |
187 |
189 |
-5.03% |
212,400 |
| 2025/6/30 |
196 |
203 |
195 |
199 |
+2.58% |
222,900 |
| 2025/6/27 |
191 |
196 |
190 |
194 |
+1.57% |
216,300 |
| 2025/6/26 |
190 |
204 |
189 |
191 |
+0.00% |
334,200 |
|