| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
489 |
490 |
482 |
488 |
-0.41% |
22,900 |
| 2025/12/22 |
489 |
496 |
482 |
490 |
+0.41% |
28,200 |
| 2025/12/19 |
480 |
490 |
480 |
488 |
+2.09% |
32,300 |
| 2025/12/18 |
486 |
487 |
472 |
478 |
-1.44% |
40,400 |
| 2025/12/17 |
492 |
493 |
485 |
485 |
-1.22% |
18,700 |
| 2025/12/16 |
495 |
496 |
491 |
491 |
-1.21% |
15,300 |
| 2025/12/15 |
493 |
499 |
493 |
497 |
+0.81% |
35,300 |
| 2025/12/12 |
500 |
501 |
491 |
493 |
-1.40% |
19,300 |
| 2025/12/11 |
504 |
505 |
500 |
500 |
-0.20% |
11,000 |
| 2025/12/10 |
505 |
505 |
499 |
501 |
+0.00% |
13,900 |
| 2025/12/9 |
503 |
505 |
501 |
501 |
-0.20% |
12,600 |
| 2025/12/8 |
504 |
506 |
500 |
502 |
-0.99% |
22,400 |
| 2025/12/5 |
504 |
507 |
501 |
507 |
+0.60% |
11,300 |
| 2025/12/4 |
506 |
507 |
503 |
504 |
-0.40% |
10,100 |
| 2025/12/3 |
504 |
510 |
504 |
506 |
+0.40% |
14,100 |
| 2025/12/2 |
510 |
510 |
503 |
504 |
-1.18% |
31,200 |
| 2025/12/1 |
509 |
510 |
502 |
510 |
+0.39% |
28,800 |
| 2025/11/28 |
506 |
509 |
505 |
508 |
+0.40% |
17,400 |
| 2025/11/27 |
510 |
510 |
503 |
506 |
-0.59% |
15,200 |
| 2025/11/26 |
507 |
513 |
501 |
509 |
-0.39% |
18,500 |
| 2025/11/25 |
510 |
511 |
502 |
511 |
+0.20% |
13,400 |
| 2025/11/21 |
511 |
513 |
504 |
510 |
+0.00% |
10,300 |
| 2025/11/20 |
513 |
514 |
503 |
510 |
+0.20% |
12,400 |
| 2025/11/19 |
511 |
514 |
505 |
509 |
-0.59% |
7,800 |
| 2025/11/18 |
509 |
513 |
502 |
512 |
+1.19% |
26,800 |
| 2025/11/17 |
515 |
515 |
504 |
506 |
-1.36% |
24,800 |
| 2025/11/14 |
510 |
514 |
506 |
513 |
+0.39% |
5,700 |
| 2025/11/13 |
507 |
511 |
506 |
511 |
+0.59% |
14,800 |
| 2025/11/12 |
505 |
515 |
501 |
508 |
-2.50% |
49,500 |
| 2025/11/11 |
512 |
522 |
507 |
521 |
+1.76% |
23,800 |
| 2025/11/10 |
517 |
521 |
507 |
512 |
-0.97% |
30,500 |
| 2025/11/7 |
512 |
518 |
509 |
517 |
+0.19% |
6,400 |
| 2025/11/6 |
517 |
517 |
512 |
516 |
-0.39% |
3,800 |
| 2025/11/5 |
515 |
518 |
511 |
518 |
+0.58% |
7,100 |
| 2025/11/4 |
514 |
517 |
514 |
515 |
-0.58% |
6,700 |
| 2025/10/31 |
521 |
525 |
514 |
518 |
-0.77% |
8,600 |
| 2025/10/30 |
521 |
525 |
520 |
522 |
+0.00% |
5,200 |
| 2025/10/29 |
529 |
532 |
522 |
522 |
-1.88% |
8,100 |
| 2025/10/28 |
529 |
532 |
527 |
532 |
+0.00% |
4,600 |
| 2025/10/27 |
533 |
533 |
529 |
532 |
+0.00% |
2,400 |
| 2025/10/24 |
527 |
532 |
527 |
532 |
+1.14% |
3,000 |
| 2025/10/23 |
525 |
532 |
525 |
526 |
+0.00% |
8,300 |
| 2025/10/22 |
525 |
530 |
523 |
526 |
-0.19% |
6,900 |
| 2025/10/21 |
534 |
534 |
513 |
527 |
-1.13% |
21,700 |
| 2025/10/20 |
524 |
533 |
524 |
533 |
+1.72% |
16,300 |
| 2025/10/17 |
527 |
527 |
523 |
524 |
+0.19% |
6,700 |
| 2025/10/16 |
528 |
532 |
522 |
523 |
+0.00% |
2,200 |
| 2025/10/15 |
526 |
530 |
523 |
523 |
-0.38% |
3,700 |
| 2025/10/14 |
519 |
526 |
516 |
525 |
+0.77% |
11,100 |
| 2025/10/10 |
530 |
530 |
521 |
521 |
-1.88% |
13,600 |
| 2025/10/9 |
537 |
539 |
531 |
531 |
-1.48% |
10,500 |
| 2025/10/8 |
537 |
542 |
533 |
539 |
+0.37% |
11,200 |
| 2025/10/7 |
524 |
539 |
523 |
537 |
+2.48% |
19,500 |
| 2025/10/6 |
518 |
526 |
518 |
524 |
+1.16% |
12,000 |
| 2025/10/3 |
524 |
526 |
518 |
518 |
-0.58% |
7,200 |
| 2025/10/2 |
520 |
525 |
519 |
521 |
+0.19% |
12,200 |
| 2025/10/1 |
520 |
527 |
519 |
520 |
-0.38% |
11,700 |
| 2025/9/30 |
517 |
527 |
517 |
522 |
-2.61% |
71,400 |
| 2025/9/29 |
545 |
546 |
536 |
536 |
-2.72% |
19,100 |
| 2025/9/26 |
542 |
551 |
540 |
551 |
+1.66% |
36,000 |
| 2025/9/25 |
547 |
554 |
542 |
542 |
-1.28% |
16,500 |
| 2025/9/24 |
558 |
558 |
547 |
549 |
-0.90% |
33,500 |
| 2025/9/22 |
541 |
575 |
540 |
554 |
+3.55% |
76,800 |
| 2025/9/19 |
528 |
546 |
520 |
535 |
+1.71% |
45,500 |
| 2025/9/18 |
523 |
526 |
521 |
526 |
+1.15% |
36,000 |
| 2025/9/17 |
524 |
526 |
518 |
520 |
+1.17% |
52,200 |
| 2025/9/16 |
513 |
517 |
512 |
514 |
+0.39% |
12,800 |
| 2025/9/12 |
515 |
515 |
512 |
512 |
-0.58% |
7,400 |
| 2025/9/11 |
512 |
515 |
512 |
515 |
+0.39% |
7,200 |
| 2025/9/10 |
514 |
515 |
511 |
513 |
+0.00% |
13,500 |
| 2025/9/9 |
518 |
518 |
513 |
513 |
-0.97% |
9,300 |
| 2025/9/8 |
515 |
518 |
515 |
518 |
+0.78% |
14,000 |
| 2025/9/5 |
515 |
517 |
513 |
514 |
-0.39% |
6,100 |
| 2025/9/4 |
515 |
517 |
514 |
516 |
+0.58% |
6,900 |
| 2025/9/3 |
516 |
516 |
512 |
513 |
-0.58% |
24,400 |
| 2025/9/2 |
519 |
519 |
513 |
516 |
-0.39% |
12,300 |
| 2025/9/1 |
516 |
518 |
516 |
518 |
+0.39% |
7,100 |
| 2025/8/29 |
516 |
517 |
515 |
516 |
+0.00% |
6,400 |
| 2025/8/28 |
518 |
518 |
515 |
516 |
-0.58% |
6,900 |
| 2025/8/27 |
517 |
519 |
515 |
519 |
+0.58% |
5,100 |
| 2025/8/26 |
514 |
517 |
514 |
516 |
+0.58% |
5,700 |
| 2025/8/25 |
519 |
522 |
513 |
513 |
-0.97% |
32,000 |
| 2025/8/22 |
522 |
522 |
516 |
518 |
-0.58% |
17,000 |
| 2025/8/21 |
523 |
523 |
517 |
521 |
+0.77% |
11,800 |
| 2025/8/20 |
523 |
523 |
516 |
517 |
+0.00% |
18,400 |
| 2025/8/19 |
523 |
523 |
513 |
517 |
-1.15% |
35,600 |
| 2025/8/18 |
517 |
525 |
515 |
523 |
+1.16% |
20,100 |
| 2025/8/15 |
522 |
527 |
517 |
517 |
-1.71% |
22,800 |
| 2025/8/14 |
521 |
526 |
520 |
526 |
+1.35% |
12,900 |
| 2025/8/13 |
540 |
540 |
515 |
519 |
-6.82% |
84,100 |
| 2025/8/12 |
540 |
562 |
520 |
557 |
+3.53% |
70,800 |
| 2025/8/8 |
529 |
554 |
523 |
538 |
+2.09% |
24,300 |
| 2025/8/7 |
526 |
528 |
525 |
527 |
+0.19% |
5,400 |
| 2025/8/6 |
529 |
529 |
523 |
526 |
-0.75% |
7,300 |
| 2025/8/5 |
530 |
530 |
526 |
530 |
+0.00% |
6,200 |
| 2025/8/4 |
513 |
541 |
513 |
530 |
-0.19% |
16,800 |
| 2025/8/1 |
532 |
534 |
527 |
531 |
-0.75% |
7,900 |
| 2025/7/31 |
534 |
535 |
533 |
535 |
+0.00% |
3,100 |
| 2025/7/30 |
543 |
544 |
533 |
535 |
-1.29% |
7,700 |
| 2025/7/29 |
545 |
545 |
535 |
542 |
+0.00% |
9,500 |
| 2025/7/28 |
548 |
548 |
530 |
542 |
+0.37% |
11,300 |
| 2025/7/25 |
540 |
550 |
532 |
540 |
+0.37% |
20,400 |
| 2025/7/24 |
532 |
538 |
524 |
538 |
+1.13% |
14,800 |
| 2025/7/23 |
545 |
545 |
532 |
532 |
+0.95% |
35,100 |
| 2025/7/22 |
533 |
533 |
520 |
527 |
+1.54% |
32,100 |
| 2025/7/18 |
517 |
519 |
512 |
519 |
+0.58% |
7,100 |
| 2025/7/17 |
518 |
519 |
515 |
516 |
-0.19% |
5,100 |
| 2025/7/16 |
516 |
518 |
515 |
517 |
+0.19% |
3,200 |
| 2025/7/15 |
522 |
522 |
516 |
516 |
-1.15% |
8,400 |
| 2025/7/14 |
525 |
525 |
516 |
522 |
+0.77% |
11,400 |
| 2025/7/11 |
511 |
518 |
511 |
518 |
+1.77% |
12,200 |
| 2025/7/10 |
513 |
516 |
509 |
509 |
-0.59% |
4,800 |
| 2025/7/9 |
508 |
512 |
505 |
512 |
+0.99% |
13,800 |
| 2025/7/8 |
506 |
508 |
502 |
507 |
+0.20% |
5,400 |
| 2025/7/7 |
505 |
506 |
501 |
506 |
+0.20% |
6,900 |
| 2025/7/4 |
510 |
510 |
505 |
505 |
-0.59% |
5,500 |
| 2025/7/3 |
506 |
508 |
505 |
508 |
+0.59% |
5,900 |
| 2025/7/2 |
508 |
513 |
505 |
505 |
-0.59% |
12,400 |
| 2025/7/1 |
512 |
515 |
508 |
508 |
-1.36% |
12,300 |
| 2025/6/30 |
513 |
517 |
508 |
515 |
+0.78% |
14,400 |
| 2025/6/27 |
514 |
519 |
510 |
511 |
+0.20% |
22,200 |
| 2025/6/26 |
515 |
519 |
510 |
510 |
-0.58% |
20,900 |
| 2025/6/25 |
515 |
515 |
508 |
513 |
-0.39% |
6,300 |
|