| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
431 |
434 |
422 |
424 |
-1.40% |
155,600 |
| 2025/12/23 |
430 |
442 |
429 |
430 |
+0.00% |
182,700 |
| 2025/12/22 |
438 |
439 |
425 |
430 |
-0.46% |
144,100 |
| 2025/12/19 |
425 |
437 |
423 |
432 |
+2.37% |
186,000 |
| 2025/12/18 |
418 |
425 |
417 |
422 |
+0.00% |
94,800 |
| 2025/12/17 |
426 |
434 |
421 |
422 |
-1.40% |
203,900 |
| 2025/12/16 |
446 |
448 |
424 |
428 |
-5.10% |
268,700 |
| 2025/12/15 |
445 |
455 |
443 |
451 |
+0.45% |
108,400 |
| 2025/12/12 |
434 |
449 |
434 |
449 |
+3.46% |
151,900 |
| 2025/12/11 |
450 |
452 |
433 |
434 |
-4.19% |
241,600 |
| 2025/12/10 |
467 |
468 |
447 |
453 |
-2.16% |
164,400 |
| 2025/12/9 |
465 |
472 |
461 |
463 |
+0.22% |
110,100 |
| 2025/12/8 |
455 |
462 |
450 |
462 |
-0.22% |
148,100 |
| 2025/12/5 |
473 |
473 |
456 |
463 |
-1.49% |
181,700 |
| 2025/12/4 |
445 |
474 |
445 |
470 |
+4.21% |
199,700 |
| 2025/12/3 |
455 |
458 |
445 |
451 |
+0.00% |
159,700 |
| 2025/12/2 |
466 |
468 |
451 |
451 |
-3.22% |
183,500 |
| 2025/12/1 |
469 |
487 |
462 |
466 |
+0.00% |
233,900 |
| 2025/11/28 |
494 |
495 |
464 |
466 |
-6.61% |
338,000 |
| 2025/11/27 |
476 |
512 |
471 |
499 |
+5.27% |
647,200 |
| 2025/11/26 |
437 |
481 |
435 |
474 |
+8.22% |
515,800 |
| 2025/11/25 |
473 |
474 |
431 |
438 |
-8.56% |
522,800 |
| 2025/11/21 |
503 |
505 |
471 |
479 |
-3.23% |
592,600 |
| 2025/11/20 |
514 |
514 |
470 |
495 |
-3.88% |
959,200 |
| 2025/11/19 |
500 |
515 |
494 |
515 |
+1.98% |
333,900 |
| 2025/11/18 |
519 |
523 |
498 |
505 |
-1.94% |
501,800 |
| 2025/11/17 |
528 |
531 |
496 |
515 |
+5.75% |
1,067,400 |
| 2025/11/14 |
450 |
487 |
446 |
487 |
+19.66% |
904,100 |
| 2025/11/13 |
416 |
416 |
400 |
407 |
-1.93% |
199,100 |
| 2025/11/12 |
413 |
433 |
406 |
415 |
-0.24% |
208,300 |
| 2025/11/11 |
399 |
416 |
394 |
416 |
+6.39% |
294,000 |
| 2025/11/10 |
400 |
402 |
390 |
391 |
-2.25% |
93,800 |
| 2025/11/7 |
400 |
403 |
393 |
400 |
-1.72% |
99,200 |
| 2025/11/6 |
395 |
407 |
391 |
407 |
+4.09% |
110,400 |
| 2025/11/5 |
397 |
398 |
387 |
391 |
-1.76% |
158,600 |
| 2025/11/4 |
397 |
401 |
391 |
398 |
+0.25% |
107,700 |
| 2025/10/31 |
393 |
399 |
390 |
397 |
+1.28% |
103,100 |
| 2025/10/30 |
394 |
399 |
390 |
392 |
-0.25% |
151,100 |
| 2025/10/29 |
403 |
403 |
393 |
393 |
-2.24% |
241,400 |
| 2025/10/28 |
411 |
415 |
401 |
402 |
-1.71% |
99,600 |
| 2025/10/27 |
418 |
425 |
409 |
409 |
-1.92% |
123,400 |
| 2025/10/24 |
423 |
424 |
414 |
417 |
-0.24% |
77,100 |
| 2025/10/23 |
436 |
436 |
418 |
418 |
-4.13% |
116,800 |
| 2025/10/22 |
430 |
437 |
429 |
436 |
+1.87% |
72,600 |
| 2025/10/21 |
430 |
437 |
423 |
428 |
+0.47% |
94,100 |
| 2025/10/20 |
419 |
430 |
417 |
426 |
+3.65% |
132,800 |
| 2025/10/17 |
411 |
412 |
406 |
411 |
+0.00% |
124,400 |
| 2025/10/16 |
421 |
424 |
411 |
411 |
-1.44% |
129,600 |
| 2025/10/15 |
418 |
424 |
415 |
417 |
+0.24% |
99,000 |
| 2025/10/14 |
416 |
423 |
408 |
416 |
-1.89% |
167,100 |
| 2025/10/10 |
440 |
440 |
422 |
424 |
-3.64% |
136,700 |
| 2025/10/9 |
435 |
442 |
429 |
440 |
+1.38% |
104,600 |
| 2025/10/8 |
434 |
436 |
428 |
434 |
+0.23% |
136,700 |
| 2025/10/7 |
450 |
450 |
428 |
433 |
-4.42% |
274,500 |
| 2025/10/6 |
453 |
455 |
441 |
453 |
+3.66% |
185,600 |
| 2025/10/3 |
434 |
450 |
433 |
437 |
+1.16% |
137,400 |
| 2025/10/2 |
429 |
438 |
428 |
432 |
+0.93% |
199,500 |
| 2025/10/1 |
468 |
469 |
423 |
428 |
-8.55% |
485,600 |
| 2025/9/30 |
494 |
494 |
468 |
468 |
-3.11% |
302,400 |
| 2025/9/29 |
468 |
489 |
467 |
483 |
+4.09% |
513,700 |
| 2025/9/26 |
450 |
467 |
448 |
464 |
+2.65% |
189,800 |
| 2025/9/25 |
467 |
474 |
452 |
452 |
-3.62% |
361,200 |
| 2025/9/24 |
475 |
479 |
460 |
469 |
-1.68% |
216,600 |
| 2025/9/22 |
483 |
483 |
470 |
477 |
+0.42% |
218,700 |
| 2025/9/19 |
460 |
480 |
457 |
475 |
+4.17% |
363,700 |
| 2025/9/18 |
448 |
460 |
441 |
456 |
+2.24% |
315,200 |
| 2025/9/17 |
430 |
455 |
427 |
446 |
+2.76% |
367,500 |
| 2025/9/16 |
416 |
443 |
413 |
434 |
+4.33% |
426,700 |
| 2025/9/12 |
407 |
422 |
398 |
416 |
+3.74% |
304,900 |
| 2025/9/11 |
407 |
409 |
400 |
401 |
-0.25% |
194,600 |
| 2025/9/10 |
415 |
416 |
400 |
402 |
-3.13% |
291,300 |
| 2025/9/9 |
426 |
431 |
412 |
415 |
-1.43% |
273,600 |
| 2025/9/8 |
425 |
434 |
421 |
421 |
+0.48% |
212,400 |
| 2025/9/5 |
418 |
422 |
407 |
419 |
+0.96% |
298,400 |
| 2025/9/4 |
412 |
422 |
409 |
415 |
-3.04% |
533,800 |
| 2025/9/3 |
435 |
441 |
422 |
428 |
-1.61% |
301,700 |
| 2025/9/2 |
422 |
435 |
422 |
435 |
+4.32% |
164,700 |
| 2025/9/1 |
420 |
422 |
415 |
417 |
-0.48% |
387,700 |
| 2025/8/29 |
425 |
435 |
419 |
419 |
-1.18% |
353,300 |
| 2025/8/28 |
416 |
424 |
412 |
424 |
+2.17% |
266,400 |
| 2025/8/27 |
421 |
421 |
410 |
415 |
+0.24% |
135,400 |
| 2025/8/26 |
410 |
420 |
408 |
414 |
+1.72% |
274,000 |
| 2025/8/25 |
416 |
421 |
403 |
407 |
+1.75% |
427,600 |
| 2025/8/22 |
396 |
407 |
385 |
400 |
+4.71% |
562,000 |
| 2025/8/21 |
397 |
398 |
382 |
382 |
-4.74% |
749,700 |
| 2025/8/20 |
431 |
431 |
399 |
401 |
-7.18% |
687,400 |
| 2025/8/19 |
439 |
440 |
423 |
432 |
-1.82% |
361,800 |
| 2025/8/18 |
436 |
449 |
430 |
440 |
-0.90% |
738,100 |
| 2025/8/15 |
484 |
484 |
438 |
444 |
-17.32% |
1,872,000 |
| 2025/8/14 |
533 |
540 |
525 |
537 |
+1.32% |
354,900 |
| 2025/8/13 |
535 |
540 |
529 |
530 |
-0.93% |
403,200 |
| 2025/8/12 |
531 |
539 |
527 |
535 |
+1.33% |
296,500 |
| 2025/8/8 |
527 |
536 |
522 |
528 |
+0.19% |
350,600 |
| 2025/8/7 |
520 |
539 |
517 |
527 |
+0.96% |
400,500 |
| 2025/8/6 |
520 |
532 |
515 |
522 |
-1.14% |
274,800 |
| 2025/8/5 |
513 |
529 |
510 |
528 |
+2.52% |
325,600 |
| 2025/8/4 |
507 |
525 |
505 |
515 |
-2.28% |
387,700 |
| 2025/8/1 |
489 |
533 |
486 |
527 |
+6.90% |
856,800 |
| 2025/7/31 |
490 |
498 |
485 |
493 |
+0.41% |
227,200 |
| 2025/7/30 |
497 |
516 |
487 |
491 |
-2.39% |
366,800 |
| 2025/7/29 |
483 |
508 |
476 |
503 |
+2.86% |
563,700 |
| 2025/7/28 |
453 |
494 |
449 |
489 |
+8.19% |
680,700 |
| 2025/7/25 |
449 |
456 |
445 |
452 |
+0.67% |
129,700 |
| 2025/7/24 |
441 |
454 |
431 |
449 |
+1.81% |
306,300 |
| 2025/7/23 |
427 |
443 |
426 |
441 |
+3.76% |
155,300 |
| 2025/7/22 |
420 |
425 |
415 |
425 |
+1.43% |
267,600 |
| 2025/7/18 |
425 |
429 |
418 |
419 |
-0.24% |
170,800 |
| 2025/7/17 |
423 |
431 |
420 |
420 |
-0.94% |
114,200 |
| 2025/7/16 |
418 |
431 |
412 |
424 |
+0.00% |
322,400 |
| 2025/7/15 |
440 |
453 |
423 |
424 |
-3.42% |
424,600 |
| 2025/7/14 |
439 |
444 |
432 |
439 |
-1.57% |
326,100 |
| 2025/7/11 |
450 |
455 |
444 |
446 |
-0.22% |
219,800 |
| 2025/7/10 |
446 |
447 |
438 |
447 |
+1.59% |
164,000 |
| 2025/7/9 |
432 |
446 |
432 |
440 |
+1.38% |
225,900 |
| 2025/7/8 |
428 |
437 |
423 |
434 |
+0.93% |
188,100 |
| 2025/7/7 |
431 |
436 |
425 |
430 |
+0.23% |
176,500 |
| 2025/7/4 |
435 |
445 |
429 |
429 |
-0.92% |
189,600 |
| 2025/7/3 |
441 |
447 |
433 |
433 |
-3.13% |
378,000 |
| 2025/7/2 |
464 |
468 |
446 |
447 |
-5.30% |
510,900 |
| 2025/7/1 |
478 |
496 |
460 |
472 |
-2.48% |
650,700 |
| 2025/6/30 |
493 |
500 |
482 |
484 |
-1.63% |
346,700 |
| 2025/6/27 |
492 |
519 |
483 |
492 |
+3.36% |
1,152,100 |
| 2025/6/26 |
498 |
500 |
473 |
476 |
-3.84% |
343,300 |
|