| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
286 |
292 |
286 |
287 |
+0.35% |
20,800 |
| 2025/12/22 |
290 |
290 |
286 |
286 |
-0.69% |
17,100 |
| 2025/12/19 |
286 |
290 |
286 |
288 |
+0.70% |
19,800 |
| 2025/12/18 |
288 |
290 |
284 |
286 |
-0.69% |
6,200 |
| 2025/12/17 |
288 |
290 |
285 |
288 |
-0.69% |
10,500 |
| 2025/12/16 |
290 |
290 |
287 |
290 |
+0.35% |
11,800 |
| 2025/12/15 |
284 |
289 |
281 |
289 |
+3.21% |
30,300 |
| 2025/12/12 |
284 |
284 |
280 |
280 |
-1.06% |
16,700 |
| 2025/12/11 |
288 |
288 |
282 |
283 |
-1.74% |
28,300 |
| 2025/12/10 |
288 |
289 |
286 |
288 |
+0.00% |
17,900 |
| 2025/12/9 |
288 |
290 |
288 |
288 |
+0.00% |
8,900 |
| 2025/12/8 |
290 |
290 |
288 |
288 |
-0.35% |
24,100 |
| 2025/12/5 |
289 |
292 |
288 |
289 |
+0.00% |
13,000 |
| 2025/12/4 |
289 |
290 |
289 |
289 |
+0.00% |
9,900 |
| 2025/12/3 |
291 |
291 |
289 |
289 |
-0.34% |
15,100 |
| 2025/12/2 |
291 |
294 |
290 |
290 |
+0.00% |
14,400 |
| 2025/12/1 |
290 |
295 |
290 |
290 |
+0.00% |
19,300 |
| 2025/11/28 |
289 |
295 |
289 |
290 |
+0.00% |
14,000 |
| 2025/11/27 |
291 |
293 |
289 |
290 |
-0.34% |
15,600 |
| 2025/11/26 |
294 |
299 |
291 |
291 |
-0.68% |
16,100 |
| 2025/11/25 |
298 |
300 |
293 |
293 |
-1.01% |
24,400 |
| 2025/11/21 |
295 |
301 |
295 |
296 |
-1.66% |
19,600 |
| 2025/11/20 |
305 |
305 |
298 |
301 |
+1.35% |
27,500 |
| 2025/11/19 |
312 |
312 |
296 |
297 |
-5.71% |
56,300 |
| 2025/11/18 |
317 |
321 |
309 |
315 |
-2.17% |
52,100 |
| 2025/11/17 |
327 |
329 |
305 |
322 |
-10.31% |
67,000 |
| 2025/11/14 |
345 |
368 |
344 |
359 |
+3.46% |
20,400 |
| 2025/11/13 |
341 |
347 |
339 |
347 |
+1.46% |
5,300 |
| 2025/11/12 |
334 |
342 |
334 |
342 |
+2.40% |
5,300 |
| 2025/11/11 |
334 |
339 |
334 |
334 |
-2.34% |
4,600 |
| 2025/11/10 |
336 |
342 |
336 |
342 |
+2.09% |
3,100 |
| 2025/11/7 |
327 |
335 |
327 |
335 |
+1.52% |
5,300 |
| 2025/11/6 |
331 |
333 |
330 |
330 |
+0.00% |
1,500 |
| 2025/11/5 |
332 |
334 |
330 |
330 |
-1.20% |
6,800 |
| 2025/11/4 |
331 |
337 |
331 |
334 |
+0.91% |
5,900 |
| 2025/10/31 |
325 |
331 |
324 |
331 |
+0.91% |
6,600 |
| 2025/10/30 |
342 |
343 |
319 |
328 |
-4.09% |
42,200 |
| 2025/10/29 |
347 |
350 |
342 |
342 |
-2.01% |
13,400 |
| 2025/10/28 |
348 |
351 |
348 |
349 |
+0.58% |
7,900 |
| 2025/10/27 |
353 |
354 |
347 |
347 |
-1.70% |
20,000 |
| 2025/10/24 |
353 |
355 |
353 |
353 |
-0.28% |
5,000 |
| 2025/10/23 |
354 |
355 |
353 |
354 |
+0.00% |
3,200 |
| 2025/10/22 |
360 |
360 |
353 |
354 |
-1.12% |
12,500 |
| 2025/10/21 |
360 |
360 |
355 |
358 |
-0.56% |
11,600 |
| 2025/10/20 |
360 |
361 |
357 |
360 |
+0.00% |
15,900 |
| 2025/10/17 |
360 |
361 |
360 |
360 |
-0.28% |
2,100 |
| 2025/10/16 |
362 |
366 |
361 |
361 |
+0.00% |
5,100 |
| 2025/10/15 |
361 |
362 |
361 |
361 |
+0.00% |
4,100 |
| 2025/10/14 |
360 |
364 |
359 |
361 |
-1.10% |
2,700 |
| 2025/10/10 |
366 |
366 |
365 |
365 |
+0.00% |
900 |
| 2025/10/9 |
364 |
366 |
362 |
365 |
-0.27% |
5,500 |
| 2025/10/8 |
366 |
367 |
364 |
366 |
+0.00% |
10,100 |
| 2025/10/7 |
368 |
368 |
366 |
366 |
-0.54% |
2,500 |
| 2025/10/6 |
366 |
368 |
366 |
368 |
+0.82% |
8,400 |
| 2025/10/3 |
365 |
369 |
365 |
365 |
-0.27% |
6,500 |
| 2025/10/2 |
368 |
369 |
366 |
366 |
+0.00% |
3,200 |
| 2025/10/1 |
369 |
369 |
365 |
366 |
-0.81% |
6,100 |
| 2025/9/30 |
368 |
372 |
368 |
369 |
+0.27% |
6,800 |
| 2025/9/29 |
375 |
380 |
365 |
368 |
-1.87% |
7,700 |
| 2025/9/26 |
377 |
377 |
368 |
375 |
+0.00% |
9,000 |
| 2025/9/25 |
376 |
377 |
375 |
375 |
-0.53% |
4,100 |
| 2025/9/24 |
382 |
382 |
377 |
377 |
-0.79% |
2,400 |
| 2025/9/22 |
380 |
380 |
377 |
380 |
+0.00% |
3,900 |
| 2025/9/19 |
384 |
384 |
376 |
380 |
-1.04% |
7,800 |
| 2025/9/18 |
380 |
388 |
379 |
384 |
+1.05% |
7,900 |
| 2025/9/17 |
385 |
385 |
380 |
380 |
-1.30% |
5,100 |
| 2025/9/16 |
386 |
397 |
381 |
385 |
-0.52% |
13,300 |
| 2025/9/12 |
397 |
397 |
387 |
387 |
+0.78% |
17,900 |
| 2025/9/11 |
385 |
390 |
382 |
384 |
+0.26% |
6,000 |
| 2025/9/10 |
377 |
383 |
373 |
383 |
+1.59% |
5,300 |
| 2025/9/9 |
388 |
388 |
371 |
377 |
+0.27% |
17,200 |
| 2025/9/8 |
369 |
376 |
369 |
376 |
+1.90% |
15,700 |
| 2025/9/5 |
374 |
374 |
366 |
369 |
-1.60% |
6,900 |
| 2025/9/4 |
365 |
375 |
363 |
375 |
+2.46% |
18,500 |
| 2025/9/3 |
376 |
376 |
366 |
366 |
-2.66% |
19,200 |
| 2025/9/2 |
391 |
394 |
375 |
376 |
-3.34% |
30,500 |
| 2025/9/1 |
392 |
394 |
385 |
389 |
-0.51% |
6,700 |
| 2025/8/29 |
391 |
391 |
384 |
391 |
+0.77% |
11,700 |
| 2025/8/28 |
397 |
397 |
385 |
388 |
-2.27% |
23,000 |
| 2025/8/27 |
409 |
409 |
394 |
397 |
-2.70% |
20,500 |
| 2025/8/26 |
397 |
422 |
394 |
408 |
+4.35% |
65,200 |
| 2025/8/25 |
397 |
397 |
390 |
391 |
+0.51% |
6,800 |
| 2025/8/22 |
387 |
396 |
387 |
389 |
+1.30% |
13,600 |
| 2025/8/21 |
390 |
390 |
383 |
384 |
-1.29% |
14,900 |
| 2025/8/20 |
388 |
390 |
383 |
389 |
+1.04% |
10,900 |
| 2025/8/19 |
386 |
392 |
384 |
385 |
-1.03% |
9,400 |
| 2025/8/18 |
389 |
394 |
383 |
389 |
+2.10% |
11,700 |
| 2025/8/15 |
383 |
395 |
379 |
381 |
-7.07% |
67,800 |
| 2025/8/14 |
406 |
426 |
401 |
410 |
+0.99% |
26,700 |
| 2025/8/13 |
408 |
411 |
403 |
406 |
-0.49% |
16,800 |
| 2025/8/12 |
404 |
413 |
404 |
408 |
-0.24% |
16,100 |
| 2025/8/8 |
409 |
416 |
406 |
409 |
-0.24% |
9,900 |
| 2025/8/7 |
411 |
418 |
410 |
410 |
-1.44% |
6,300 |
| 2025/8/6 |
419 |
419 |
412 |
416 |
-0.72% |
5,200 |
| 2025/8/5 |
420 |
420 |
418 |
419 |
-0.24% |
2,500 |
| 2025/8/4 |
424 |
424 |
420 |
420 |
-1.64% |
7,600 |
| 2025/8/1 |
426 |
429 |
426 |
427 |
+0.00% |
5,600 |
| 2025/7/31 |
429 |
430 |
427 |
427 |
-0.70% |
8,100 |
| 2025/7/30 |
434 |
434 |
429 |
430 |
-0.69% |
2,200 |
| 2025/7/29 |
435 |
437 |
429 |
433 |
+0.70% |
8,300 |
| 2025/7/28 |
431 |
438 |
430 |
430 |
-1.38% |
17,400 |
| 2025/7/25 |
437 |
440 |
433 |
436 |
-0.23% |
9,500 |
| 2025/7/24 |
439 |
442 |
434 |
437 |
-0.46% |
5,900 |
| 2025/7/23 |
443 |
444 |
435 |
439 |
-0.90% |
8,900 |
| 2025/7/22 |
433 |
445 |
433 |
443 |
+1.37% |
5,500 |
| 2025/7/18 |
458 |
458 |
431 |
437 |
-4.59% |
34,700 |
| 2025/7/17 |
425 |
458 |
420 |
458 |
+8.53% |
70,300 |
| 2025/7/16 |
423 |
427 |
421 |
422 |
-1.40% |
15,900 |
| 2025/7/15 |
428 |
430 |
424 |
428 |
+0.00% |
12,400 |
| 2025/7/14 |
424 |
429 |
420 |
428 |
+0.47% |
44,900 |
| 2025/7/11 |
427 |
433 |
422 |
426 |
-0.23% |
24,300 |
| 2025/7/10 |
425 |
432 |
420 |
427 |
+0.71% |
11,400 |
| 2025/7/9 |
410 |
426 |
407 |
424 |
+3.67% |
17,200 |
| 2025/7/8 |
404 |
410 |
401 |
409 |
+2.51% |
7,100 |
| 2025/7/4 |
398 |
403 |
398 |
399 |
-0.75% |
3,900 |
| 2025/7/3 |
403 |
403 |
398 |
402 |
-0.25% |
4,400 |
| 2025/7/2 |
401 |
403 |
395 |
403 |
+1.00% |
1,900 |
| 2025/7/1 |
399 |
400 |
399 |
399 |
-0.99% |
2,300 |
| 2025/6/30 |
396 |
403 |
395 |
403 |
+1.51% |
7,900 |
| 2025/6/27 |
395 |
402 |
394 |
397 |
-0.75% |
8,900 |
| 2025/6/26 |
406 |
407 |
391 |
400 |
-1.48% |
9,800 |
| 2025/6/25 |
408 |
410 |
404 |
406 |
-0.98% |
10,900 |
| 2025/6/24 |
410 |
411 |
409 |
410 |
+0.74% |
1,400 |
|