| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
322 |
327 |
321 |
323 |
+1.25% |
42,200 |
| 2025/12/22 |
324 |
324 |
319 |
319 |
-1.54% |
81,400 |
| 2025/12/19 |
317 |
325 |
312 |
324 |
+2.53% |
141,600 |
| 2025/12/18 |
312 |
321 |
308 |
316 |
+1.28% |
151,200 |
| 2025/12/17 |
308 |
312 |
307 |
312 |
+0.65% |
43,400 |
| 2025/12/16 |
315 |
316 |
309 |
310 |
-1.27% |
34,200 |
| 2025/12/15 |
309 |
316 |
309 |
314 |
-0.32% |
115,400 |
| 2025/12/12 |
318 |
318 |
313 |
315 |
-0.63% |
61,700 |
| 2025/12/11 |
325 |
325 |
317 |
317 |
-2.46% |
53,300 |
| 2025/12/10 |
331 |
332 |
325 |
325 |
-1.22% |
29,000 |
| 2025/12/9 |
332 |
332 |
325 |
329 |
-1.20% |
46,300 |
| 2025/12/8 |
335 |
335 |
330 |
333 |
-0.30% |
29,400 |
| 2025/12/5 |
337 |
338 |
334 |
334 |
-1.47% |
33,900 |
| 2025/12/4 |
338 |
339 |
336 |
339 |
+0.30% |
18,400 |
| 2025/12/3 |
342 |
342 |
337 |
338 |
-1.17% |
34,100 |
| 2025/12/2 |
345 |
346 |
342 |
342 |
-0.87% |
33,700 |
| 2025/12/1 |
353 |
355 |
345 |
345 |
-1.43% |
47,200 |
| 2025/11/28 |
340 |
352 |
340 |
350 |
+3.55% |
66,700 |
| 2025/11/27 |
339 |
343 |
335 |
338 |
-0.29% |
64,500 |
| 2025/11/26 |
342 |
347 |
339 |
339 |
-1.45% |
47,400 |
| 2025/11/25 |
351 |
353 |
342 |
344 |
-1.71% |
67,700 |
| 2025/11/21 |
359 |
364 |
350 |
350 |
-2.78% |
117,800 |
| 2025/11/20 |
350 |
361 |
345 |
360 |
+4.65% |
112,700 |
| 2025/11/19 |
350 |
352 |
337 |
344 |
-0.86% |
133,000 |
| 2025/11/18 |
337 |
347 |
337 |
347 |
+2.97% |
82,800 |
| 2025/11/17 |
352 |
352 |
335 |
337 |
+1.81% |
130,300 |
| 2025/11/14 |
331 |
331 |
327 |
331 |
+0.00% |
24,500 |
| 2025/11/13 |
327 |
331 |
324 |
331 |
+1.53% |
13,800 |
| 2025/11/12 |
324 |
329 |
324 |
326 |
+0.93% |
14,700 |
| 2025/11/11 |
324 |
327 |
322 |
323 |
+0.31% |
15,200 |
| 2025/11/10 |
317 |
322 |
317 |
322 |
+1.26% |
16,800 |
| 2025/11/7 |
323 |
326 |
317 |
318 |
-1.55% |
34,400 |
| 2025/11/6 |
325 |
326 |
320 |
323 |
-0.62% |
19,100 |
| 2025/11/5 |
321 |
325 |
318 |
325 |
+0.31% |
44,100 |
| 2025/11/4 |
321 |
329 |
318 |
324 |
+1.25% |
52,000 |
| 2025/10/31 |
323 |
324 |
320 |
320 |
-0.93% |
17,600 |
| 2025/10/30 |
323 |
324 |
319 |
323 |
+0.31% |
22,000 |
| 2025/10/29 |
333 |
334 |
321 |
322 |
-3.59% |
48,000 |
| 2025/10/28 |
343 |
346 |
334 |
334 |
-2.34% |
43,500 |
| 2025/10/27 |
345 |
345 |
338 |
342 |
+0.88% |
34,700 |
| 2025/10/24 |
340 |
344 |
336 |
339 |
+0.30% |
45,900 |
| 2025/10/23 |
334 |
341 |
332 |
338 |
+0.90% |
23,400 |
| 2025/10/22 |
335 |
338 |
333 |
335 |
+0.00% |
48,000 |
| 2025/10/21 |
350 |
350 |
334 |
335 |
-1.76% |
69,600 |
| 2025/10/20 |
333 |
344 |
321 |
341 |
+7.57% |
138,500 |
| 2025/10/17 |
321 |
321 |
313 |
317 |
-1.25% |
27,400 |
| 2025/10/16 |
316 |
322 |
315 |
321 |
+2.23% |
14,700 |
| 2025/10/15 |
320 |
320 |
314 |
314 |
+0.32% |
9,400 |
| 2025/10/14 |
318 |
324 |
313 |
313 |
-2.80% |
55,900 |
| 2025/10/10 |
334 |
334 |
319 |
322 |
-2.72% |
84,000 |
| 2025/10/9 |
335 |
336 |
331 |
331 |
-1.49% |
34,600 |
| 2025/10/8 |
339 |
339 |
335 |
336 |
+0.60% |
12,200 |
| 2025/10/7 |
341 |
343 |
332 |
334 |
-0.60% |
41,000 |
| 2025/10/6 |
339 |
353 |
329 |
336 |
+4.02% |
312,800 |
| 2025/10/3 |
322 |
328 |
320 |
323 |
-0.31% |
18,000 |
| 2025/10/2 |
320 |
331 |
320 |
324 |
+1.25% |
41,800 |
| 2025/10/1 |
334 |
334 |
320 |
320 |
-2.44% |
55,800 |
| 2025/9/30 |
336 |
336 |
328 |
328 |
-1.50% |
23,400 |
| 2025/9/29 |
340 |
340 |
332 |
333 |
-2.06% |
30,700 |
| 2025/9/26 |
342 |
342 |
338 |
340 |
+0.89% |
9,000 |
| 2025/9/25 |
346 |
346 |
335 |
337 |
-0.88% |
23,000 |
| 2025/9/24 |
346 |
347 |
337 |
340 |
-1.73% |
110,100 |
| 2025/9/22 |
337 |
346 |
337 |
346 |
+2.98% |
40,900 |
| 2025/9/19 |
339 |
339 |
331 |
336 |
+0.00% |
22,100 |
| 2025/9/18 |
331 |
337 |
331 |
336 |
+1.51% |
12,800 |
| 2025/9/17 |
331 |
334 |
329 |
331 |
+0.00% |
24,000 |
| 2025/9/16 |
328 |
332 |
326 |
331 |
+0.91% |
21,300 |
| 2025/9/12 |
336 |
336 |
328 |
328 |
-1.20% |
25,400 |
| 2025/9/11 |
333 |
337 |
330 |
332 |
-0.30% |
18,300 |
| 2025/9/10 |
333 |
337 |
331 |
333 |
+0.91% |
24,800 |
| 2025/9/9 |
332 |
335 |
330 |
330 |
-0.30% |
55,800 |
| 2025/9/8 |
331 |
335 |
331 |
331 |
-0.60% |
11,300 |
| 2025/9/5 |
333 |
335 |
330 |
333 |
+1.52% |
32,700 |
| 2025/9/4 |
330 |
334 |
328 |
328 |
-0.61% |
29,400 |
| 2025/9/3 |
338 |
338 |
328 |
330 |
-4.07% |
140,100 |
| 2025/9/2 |
343 |
345 |
336 |
344 |
+1.47% |
100,900 |
| 2025/9/1 |
339 |
343 |
339 |
339 |
-0.88% |
26,600 |
| 2025/8/29 |
347 |
348 |
340 |
342 |
-1.44% |
38,600 |
| 2025/8/28 |
340 |
350 |
338 |
347 |
+2.06% |
63,100 |
| 2025/8/27 |
346 |
349 |
340 |
340 |
-1.45% |
64,400 |
| 2025/8/26 |
352 |
352 |
345 |
345 |
-1.15% |
43,200 |
| 2025/8/25 |
338 |
354 |
338 |
349 |
+3.25% |
78,100 |
| 2025/8/22 |
341 |
344 |
338 |
338 |
-0.88% |
36,400 |
| 2025/8/21 |
343 |
344 |
340 |
341 |
-0.58% |
34,500 |
| 2025/8/20 |
338 |
346 |
336 |
343 |
+0.59% |
105,400 |
| 2025/8/19 |
349 |
349 |
340 |
341 |
-1.45% |
128,700 |
| 2025/8/18 |
353 |
353 |
345 |
346 |
-0.86% |
108,600 |
| 2025/8/15 |
357 |
364 |
348 |
349 |
-7.67% |
308,600 |
| 2025/8/14 |
370 |
378 |
367 |
378 |
+3.00% |
156,400 |
| 2025/8/13 |
364 |
369 |
364 |
367 |
+0.82% |
46,300 |
| 2025/8/12 |
368 |
368 |
359 |
364 |
+0.00% |
246,600 |
| 2025/8/8 |
366 |
369 |
359 |
364 |
+0.28% |
90,100 |
| 2025/8/7 |
372 |
374 |
362 |
363 |
-2.16% |
73,000 |
| 2025/8/6 |
371 |
376 |
368 |
371 |
+0.54% |
106,600 |
| 2025/8/5 |
376 |
376 |
369 |
369 |
-0.54% |
34,000 |
| 2025/8/4 |
368 |
378 |
366 |
371 |
+0.00% |
107,800 |
| 2025/8/1 |
372 |
377 |
369 |
371 |
-0.27% |
86,000 |
| 2025/7/31 |
370 |
373 |
369 |
372 |
+0.54% |
22,600 |
| 2025/7/30 |
363 |
370 |
363 |
370 |
+1.65% |
8,500 |
| 2025/7/29 |
371 |
371 |
364 |
364 |
-1.36% |
24,500 |
| 2025/7/28 |
366 |
372 |
365 |
369 |
+0.82% |
39,700 |
| 2025/7/25 |
369 |
369 |
364 |
366 |
+0.83% |
38,900 |
| 2025/7/24 |
364 |
374 |
360 |
363 |
+0.00% |
258,300 |
| 2025/7/23 |
366 |
370 |
361 |
363 |
-1.09% |
77,800 |
| 2025/7/22 |
373 |
373 |
364 |
367 |
-1.08% |
38,400 |
| 2025/7/18 |
379 |
381 |
371 |
371 |
-2.37% |
38,700 |
| 2025/7/17 |
368 |
381 |
368 |
380 |
+1.88% |
54,600 |
| 2025/7/16 |
364 |
373 |
363 |
373 |
+2.47% |
46,800 |
| 2025/7/15 |
365 |
369 |
363 |
364 |
-0.27% |
33,100 |
| 2025/7/14 |
361 |
365 |
354 |
365 |
+1.11% |
74,600 |
| 2025/7/11 |
360 |
365 |
358 |
361 |
+0.28% |
38,500 |
| 2025/7/10 |
364 |
365 |
360 |
360 |
-0.83% |
39,700 |
| 2025/7/9 |
363 |
364 |
360 |
363 |
+0.55% |
12,800 |
| 2025/7/8 |
363 |
365 |
359 |
361 |
-0.28% |
56,900 |
| 2025/7/7 |
350 |
362 |
347 |
362 |
+3.72% |
117,200 |
| 2025/7/4 |
366 |
371 |
347 |
349 |
-5.93% |
372,700 |
| 2025/7/3 |
369 |
371 |
365 |
371 |
+1.37% |
95,900 |
| 2025/7/2 |
388 |
388 |
351 |
366 |
-6.15% |
373,600 |
| 2025/7/1 |
387 |
394 |
383 |
390 |
+1.30% |
81,400 |
| 2025/6/30 |
385 |
390 |
383 |
385 |
+0.00% |
76,400 |
| 2025/6/27 |
382 |
386 |
380 |
385 |
+0.79% |
54,400 |
| 2025/6/26 |
383 |
386 |
377 |
382 |
+0.00% |
55,000 |
| 2025/6/25 |
386 |
386 |
377 |
382 |
-0.26% |
75,400 |
|