| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
403 |
409 |
400 |
402 |
-0.74% |
62,800 |
| 2025/12/22 |
407 |
412 |
399 |
405 |
+0.25% |
45,700 |
| 2025/12/19 |
404 |
408 |
395 |
404 |
-1.46% |
62,300 |
| 2025/12/18 |
412 |
417 |
405 |
410 |
-0.49% |
43,500 |
| 2025/12/17 |
411 |
418 |
401 |
412 |
+1.73% |
55,000 |
| 2025/12/16 |
426 |
431 |
395 |
405 |
-6.03% |
170,100 |
| 2025/12/15 |
383 |
432 |
383 |
431 |
+10.51% |
252,300 |
| 2025/12/12 |
376 |
396 |
376 |
390 |
+2.63% |
101,700 |
| 2025/12/11 |
372 |
381 |
371 |
380 |
+1.88% |
54,500 |
| 2025/12/10 |
381 |
388 |
372 |
373 |
-2.61% |
78,900 |
| 2025/12/9 |
389 |
400 |
381 |
383 |
-1.54% |
219,400 |
| 2025/12/8 |
399 |
401 |
384 |
389 |
-2.51% |
117,400 |
| 2025/12/5 |
405 |
409 |
390 |
399 |
-2.21% |
105,500 |
| 2025/12/4 |
406 |
415 |
405 |
408 |
+0.25% |
36,800 |
| 2025/12/3 |
417 |
417 |
407 |
407 |
-2.40% |
46,400 |
| 2025/12/2 |
428 |
428 |
416 |
417 |
-2.57% |
54,400 |
| 2025/12/1 |
423 |
430 |
413 |
428 |
+3.13% |
62,100 |
| 2025/11/28 |
404 |
423 |
404 |
415 |
+2.98% |
79,100 |
| 2025/11/27 |
412 |
415 |
398 |
403 |
-2.18% |
64,900 |
| 2025/11/26 |
434 |
434 |
410 |
412 |
-3.74% |
60,000 |
| 2025/11/25 |
413 |
434 |
413 |
428 |
+4.39% |
104,700 |
| 2025/11/21 |
401 |
413 |
401 |
410 |
+0.49% |
45,300 |
| 2025/11/20 |
420 |
420 |
407 |
408 |
-1.21% |
46,200 |
| 2025/11/19 |
402 |
418 |
402 |
413 |
+1.72% |
52,500 |
| 2025/11/18 |
410 |
416 |
400 |
406 |
-2.17% |
77,600 |
| 2025/11/17 |
412 |
420 |
400 |
415 |
+0.73% |
166,800 |
| 2025/11/14 |
415 |
423 |
412 |
412 |
-3.29% |
119,800 |
| 2025/11/13 |
423 |
439 |
423 |
426 |
+0.71% |
153,100 |
| 2025/11/12 |
405 |
440 |
402 |
423 |
+5.49% |
373,300 |
| 2025/11/11 |
404 |
404 |
394 |
401 |
+0.00% |
71,200 |
| 2025/11/10 |
380 |
402 |
380 |
401 |
+5.53% |
128,900 |
| 2025/11/7 |
376 |
386 |
372 |
380 |
+0.80% |
137,900 |
| 2025/11/6 |
382 |
386 |
370 |
377 |
-1.05% |
154,800 |
| 2025/11/5 |
382 |
387 |
363 |
381 |
-1.55% |
388,300 |
| 2025/11/4 |
392 |
482 |
375 |
387 |
-3.97% |
3,243,200 |
| 2025/10/31 |
355 |
405 |
352 |
403 |
+13.20% |
626,000 |
| 2025/10/30 |
363 |
372 |
350 |
356 |
-3.26% |
244,000 |
| 2025/10/29 |
390 |
390 |
364 |
368 |
-5.88% |
196,700 |
| 2025/10/28 |
400 |
400 |
391 |
391 |
-1.76% |
56,000 |
| 2025/10/27 |
403 |
409 |
398 |
398 |
+0.00% |
52,900 |
| 2025/10/24 |
404 |
405 |
398 |
398 |
-2.21% |
94,400 |
| 2025/10/23 |
412 |
413 |
404 |
407 |
-0.73% |
37,200 |
| 2025/10/22 |
407 |
413 |
402 |
410 |
+1.23% |
49,600 |
| 2025/10/21 |
402 |
406 |
395 |
405 |
+2.02% |
138,900 |
| 2025/10/20 |
400 |
407 |
393 |
397 |
+0.76% |
192,400 |
| 2025/10/17 |
398 |
410 |
394 |
394 |
-1.75% |
97,200 |
| 2025/10/16 |
415 |
417 |
392 |
401 |
-3.37% |
242,500 |
| 2025/10/15 |
418 |
424 |
400 |
415 |
-4.82% |
472,500 |
| 2025/10/14 |
437 |
440 |
411 |
436 |
-1.13% |
288,000 |
| 2025/10/10 |
442 |
450 |
439 |
441 |
-1.12% |
77,500 |
| 2025/10/9 |
446 |
450 |
443 |
446 |
-0.67% |
63,300 |
| 2025/10/8 |
449 |
456 |
449 |
449 |
-0.44% |
45,000 |
| 2025/10/7 |
454 |
457 |
448 |
451 |
-0.88% |
66,400 |
| 2025/10/6 |
462 |
466 |
452 |
455 |
-0.22% |
80,400 |
| 2025/10/3 |
451 |
467 |
450 |
456 |
-0.65% |
75,100 |
| 2025/10/2 |
468 |
474 |
456 |
459 |
-2.96% |
81,200 |
| 2025/10/1 |
483 |
484 |
465 |
473 |
-3.67% |
131,300 |
| 2025/9/30 |
492 |
495 |
484 |
491 |
-0.20% |
66,000 |
| 2025/9/29 |
491 |
500 |
486 |
492 |
-1.01% |
66,300 |
| 2025/9/26 |
500 |
503 |
490 |
497 |
-0.20% |
76,500 |
| 2025/9/25 |
501 |
505 |
490 |
498 |
-0.40% |
147,900 |
| 2025/9/24 |
510 |
512 |
500 |
500 |
-1.19% |
97,700 |
| 2025/9/22 |
515 |
531 |
506 |
506 |
-2.13% |
347,400 |
| 2025/9/19 |
531 |
532 |
508 |
517 |
-1.71% |
114,700 |
| 2025/9/18 |
541 |
545 |
520 |
526 |
-2.95% |
118,600 |
| 2025/9/17 |
549 |
553 |
537 |
542 |
-2.69% |
70,700 |
| 2025/9/16 |
535 |
566 |
528 |
557 |
+5.29% |
163,200 |
| 2025/9/12 |
540 |
541 |
520 |
529 |
-2.94% |
128,300 |
| 2025/9/11 |
561 |
565 |
543 |
545 |
-3.37% |
107,200 |
| 2025/9/10 |
555 |
567 |
548 |
564 |
+2.92% |
132,900 |
| 2025/9/9 |
541 |
570 |
539 |
548 |
+1.29% |
310,900 |
| 2025/9/8 |
526 |
545 |
521 |
541 |
+2.85% |
128,700 |
| 2025/9/5 |
505 |
531 |
504 |
526 |
+4.16% |
120,700 |
| 2025/9/4 |
523 |
523 |
505 |
505 |
-4.36% |
186,500 |
| 2025/9/3 |
548 |
548 |
519 |
528 |
-3.65% |
147,300 |
| 2025/9/2 |
568 |
570 |
546 |
548 |
-3.69% |
79,500 |
| 2025/9/1 |
564 |
569 |
540 |
569 |
-0.18% |
124,100 |
| 2025/8/29 |
575 |
588 |
564 |
570 |
-1.21% |
120,500 |
| 2025/8/28 |
571 |
584 |
567 |
577 |
+1.41% |
64,300 |
| 2025/8/27 |
574.3 |
574.3 |
564.3 |
569 |
+0.25% |
18,000 |
| 2025/8/26 |
575.3 |
576.9 |
565.9 |
567.6 |
-1.90% |
50,300 |
| 2025/8/25 |
571.9 |
584.9 |
571.9 |
578.6 |
+1.33% |
39,700 |
| 2025/8/22 |
574.3 |
578.3 |
571 |
571 |
-0.57% |
29,300 |
| 2025/8/21 |
583.6 |
588 |
573.3 |
574.3 |
-1.59% |
39,600 |
| 2025/8/20 |
598.3 |
598.3 |
581.6 |
583.6 |
-2.51% |
55,900 |
| 2025/8/19 |
603.3 |
608.3 |
596.6 |
598.6 |
-0.56% |
75,300 |
| 2025/8/18 |
623.3 |
633.3 |
592 |
602 |
+3.21% |
225,900 |
| 2025/8/15 |
596.6 |
598 |
583.3 |
583.3 |
-2.23% |
47,400 |
| 2025/8/14 |
599.3 |
608.6 |
594.9 |
596.6 |
-0.95% |
30,900 |
| 2025/8/13 |
605.3 |
607 |
597.3 |
602.3 |
-0.50% |
30,900 |
| 2025/8/12 |
585 |
606.6 |
583.3 |
605.3 |
+4.31% |
83,500 |
| 2025/8/8 |
577.6 |
590 |
568.3 |
580.3 |
-1.31% |
66,000 |
| 2025/8/7 |
603.3 |
615.3 |
576.3 |
588 |
-2.54% |
113,000 |
| 2025/8/6 |
611.6 |
613.6 |
600.6 |
603.3 |
-0.98% |
53,300 |
| 2025/8/5 |
607.3 |
611.6 |
597 |
609.3 |
+1.50% |
74,200 |
| 2025/8/4 |
600 |
621.3 |
590.6 |
600.3 |
-5.51% |
128,600 |
| 2025/8/1 |
603.3 |
645.3 |
600.6 |
635.3 |
+5.60% |
148,200 |
| 2025/7/31 |
609.3 |
616.6 |
595.9 |
601.6 |
-0.66% |
65,000 |
| 2025/7/30 |
600.6 |
619.3 |
585.6 |
605.6 |
+3.95% |
145,600 |
| 2025/7/29 |
573.9 |
582.9 |
562.6 |
582.6 |
+2.93% |
113,000 |
| 2025/7/28 |
561 |
573 |
550.7 |
566 |
+3.99% |
137,300 |
| 2025/7/25 |
553.3 |
570 |
543.3 |
544.3 |
-0.68% |
97,800 |
| 2025/7/24 |
540 |
554.7 |
539.3 |
548 |
+1.80% |
94,000 |
| 2025/7/23 |
557 |
561.6 |
534.6 |
538.3 |
-3.01% |
280,500 |
| 2025/7/22 |
566.7 |
581.3 |
554.3 |
555 |
-1.87% |
233,100 |
| 2025/7/18 |
581.6 |
583.3 |
550.6 |
565.6 |
-1.05% |
245,600 |
| 2025/7/17 |
583.6 |
595.3 |
571.6 |
571.6 |
-1.45% |
250,700 |
| 2025/7/16 |
603.7 |
619 |
564.7 |
580 |
-10.36% |
714,300 |
| 2025/7/15 |
647 |
647 |
647 |
647 |
-20.48% |
14,700 |
| 2025/7/14 |
850.6 |
866.6 |
812.6 |
813.6 |
-3.14% |
174,800 |
| 2025/7/11 |
858.7 |
864.3 |
833.7 |
840 |
-2.17% |
64,600 |
| 2025/7/10 |
851.6 |
871.6 |
838.6 |
858.6 |
+2.67% |
57,400 |
| 2025/7/9 |
855.3 |
855.3 |
818.3 |
836.3 |
-0.27% |
64,700 |
| 2025/7/8 |
809.6 |
849.9 |
809.6 |
838.6 |
+3.33% |
50,900 |
| 2025/7/7 |
837.6 |
842.9 |
806.6 |
811.6 |
-1.78% |
81,000 |
| 2025/7/4 |
788.3 |
840 |
788.3 |
826.3 |
+4.16% |
50,200 |
| 2025/7/3 |
796.6 |
817.3 |
776.6 |
793.3 |
-2.46% |
120,000 |
| 2025/7/2 |
839.3 |
931 |
761 |
813.3 |
-2.83% |
416,700 |
| 2025/7/1 |
819.3 |
856.3 |
807.3 |
837 |
+4.23% |
111,900 |
| 2025/6/30 |
749.7 |
806.7 |
749.3 |
803 |
+7.50% |
74,600 |
| 2025/6/27 |
743.3 |
753.3 |
737.7 |
747 |
+1.04% |
50,300 |
| 2025/6/26 |
738.3 |
754.6 |
738.3 |
739.3 |
-0.63% |
27,700 |
| 2025/6/25 |
758.7 |
758.7 |
721.7 |
744 |
+0.09% |
32,400 |
|