| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
245 |
247 |
243 |
245 |
-0.81% |
29,800 |
| 2025/12/22 |
254 |
254 |
243 |
247 |
-2.76% |
24,400 |
| 2025/12/19 |
254 |
254 |
250 |
254 |
-0.39% |
29,700 |
| 2025/12/18 |
254 |
255 |
249 |
255 |
+0.00% |
31,500 |
| 2025/12/17 |
257 |
257 |
252 |
255 |
-0.78% |
15,700 |
| 2025/12/16 |
260 |
260 |
257 |
257 |
-1.15% |
12,500 |
| 2025/12/15 |
260 |
261 |
257 |
260 |
+0.00% |
17,800 |
| 2025/12/12 |
260 |
264 |
255 |
260 |
-1.52% |
41,200 |
| 2025/12/11 |
261 |
265 |
260 |
264 |
+0.00% |
14,900 |
| 2025/12/10 |
265 |
267 |
260 |
264 |
-1.12% |
16,800 |
| 2025/12/9 |
265 |
267 |
263 |
267 |
+0.38% |
9,500 |
| 2025/12/8 |
262 |
268 |
260 |
266 |
+0.00% |
30,300 |
| 2025/12/5 |
274 |
274 |
262 |
266 |
-2.21% |
22,900 |
| 2025/12/4 |
278 |
278 |
265 |
272 |
-0.73% |
10,300 |
| 2025/12/3 |
280 |
280 |
274 |
274 |
-1.08% |
7,600 |
| 2025/12/2 |
284 |
284 |
277 |
277 |
-3.15% |
11,400 |
| 2025/12/1 |
290 |
291 |
280 |
286 |
-1.38% |
18,600 |
| 2025/11/28 |
288 |
292 |
287 |
290 |
+1.05% |
19,900 |
| 2025/11/27 |
276 |
287 |
276 |
287 |
+2.87% |
20,400 |
| 2025/11/26 |
279 |
280 |
275 |
279 |
+1.09% |
9,400 |
| 2025/11/25 |
284 |
285 |
276 |
276 |
-1.43% |
18,100 |
| 2025/11/21 |
280 |
280 |
276 |
280 |
+0.00% |
16,700 |
| 2025/11/20 |
280 |
282 |
276 |
280 |
-0.71% |
24,200 |
| 2025/11/19 |
264 |
283 |
264 |
282 |
+8.46% |
35,600 |
| 2025/11/18 |
272 |
278 |
260 |
260 |
-5.45% |
64,800 |
| 2025/11/17 |
294 |
294 |
272 |
275 |
-7.09% |
69,800 |
| 2025/11/14 |
299 |
299 |
294 |
296 |
-1.00% |
24,100 |
| 2025/11/13 |
299 |
303 |
297 |
299 |
+0.00% |
104,700 |
| 2025/11/12 |
326 |
326 |
296 |
299 |
-14.57% |
198,300 |
| 2025/11/11 |
354 |
356 |
345 |
350 |
-1.13% |
20,400 |
| 2025/11/10 |
345 |
354 |
340 |
354 |
+2.91% |
11,200 |
| 2025/11/7 |
345 |
346 |
340 |
344 |
+0.00% |
7,300 |
| 2025/11/6 |
345 |
349 |
344 |
344 |
-1.43% |
6,300 |
| 2025/11/5 |
350 |
350 |
345 |
349 |
+0.58% |
12,900 |
| 2025/11/4 |
343 |
354 |
341 |
347 |
-0.29% |
21,000 |
| 2025/10/31 |
354 |
356 |
347 |
348 |
-0.57% |
3,600 |
| 2025/10/30 |
349 |
350 |
345 |
350 |
-0.85% |
16,500 |
| 2025/10/29 |
355 |
355 |
345 |
353 |
+1.15% |
24,400 |
| 2025/10/28 |
356 |
357 |
348 |
349 |
+0.29% |
22,600 |
| 2025/10/27 |
357 |
357 |
347 |
348 |
-0.57% |
22,300 |
| 2025/10/24 |
352 |
359 |
350 |
350 |
-0.28% |
4,900 |
| 2025/10/23 |
356 |
359 |
350 |
351 |
-1.40% |
14,100 |
| 2025/10/22 |
346 |
356 |
346 |
356 |
+2.89% |
14,800 |
| 2025/10/21 |
350 |
350 |
345 |
346 |
-1.14% |
7,200 |
| 2025/10/20 |
351 |
352 |
348 |
350 |
+0.00% |
8,100 |
| 2025/10/17 |
353 |
354 |
346 |
350 |
-0.57% |
15,800 |
| 2025/10/16 |
350 |
355 |
345 |
352 |
+0.57% |
16,500 |
| 2025/10/15 |
346 |
350 |
341 |
350 |
+3.55% |
10,700 |
| 2025/10/14 |
344 |
345 |
335 |
338 |
-2.31% |
24,800 |
| 2025/10/10 |
352 |
352 |
343 |
346 |
-1.70% |
16,000 |
| 2025/10/9 |
359 |
359 |
343 |
352 |
-0.56% |
22,800 |
| 2025/10/8 |
352 |
355 |
345 |
354 |
+0.00% |
15,900 |
| 2025/10/7 |
341 |
354 |
339 |
354 |
+2.61% |
22,600 |
| 2025/10/6 |
348 |
351 |
335 |
345 |
+0.00% |
38,200 |
| 2025/10/3 |
325 |
346 |
325 |
345 |
+3.60% |
65,100 |
| 2025/10/2 |
366 |
366 |
323 |
333 |
-7.76% |
191,700 |
| 2025/10/1 |
365 |
368 |
361 |
361 |
-1.90% |
52,100 |
| 2025/9/30 |
370 |
371 |
365 |
368 |
+1.38% |
14,800 |
| 2025/9/29 |
375 |
375 |
363 |
363 |
-3.20% |
41,600 |
| 2025/9/26 |
391 |
391 |
361 |
375 |
-4.34% |
167,100 |
| 2025/9/25 |
397 |
397 |
391 |
392 |
-1.01% |
24,200 |
| 2025/9/24 |
397 |
397 |
394 |
396 |
+0.00% |
10,600 |
| 2025/9/22 |
399 |
404 |
395 |
396 |
-0.50% |
22,100 |
| 2025/9/19 |
404 |
404 |
396 |
398 |
-1.49% |
15,600 |
| 2025/9/18 |
400 |
404 |
400 |
404 |
+1.00% |
2,800 |
| 2025/9/17 |
400 |
405 |
397 |
400 |
+0.25% |
32,700 |
| 2025/9/16 |
400 |
400 |
395 |
399 |
+0.25% |
21,100 |
| 2025/9/12 |
402 |
402 |
398 |
398 |
-0.50% |
14,100 |
| 2025/9/11 |
403 |
412 |
400 |
400 |
-0.50% |
22,500 |
| 2025/9/10 |
412 |
413 |
400 |
402 |
-1.71% |
74,700 |
| 2025/9/9 |
404 |
412 |
400 |
409 |
+2.00% |
22,200 |
| 2025/9/8 |
399 |
404 |
395 |
401 |
+1.01% |
16,100 |
| 2025/9/5 |
399 |
399 |
390 |
397 |
-0.50% |
32,500 |
| 2025/9/4 |
409 |
409 |
399 |
399 |
-2.44% |
31,000 |
| 2025/9/3 |
415 |
417 |
408 |
409 |
-1.45% |
17,400 |
| 2025/9/2 |
418 |
419 |
415 |
415 |
+0.24% |
7,600 |
| 2025/9/1 |
409 |
418 |
406 |
414 |
+2.99% |
30,400 |
| 2025/8/29 |
408 |
408 |
399 |
402 |
-1.23% |
27,800 |
| 2025/8/28 |
413 |
417 |
407 |
407 |
-0.97% |
18,000 |
| 2025/8/27 |
419 |
419 |
410 |
411 |
-1.91% |
30,100 |
| 2025/8/26 |
419 |
431 |
416 |
419 |
-0.24% |
24,600 |
| 2025/8/25 |
423 |
426 |
418 |
420 |
-0.24% |
28,200 |
| 2025/8/22 |
433 |
433 |
419 |
421 |
-0.94% |
21,200 |
| 2025/8/21 |
423 |
430 |
423 |
425 |
+0.47% |
9,400 |
| 2025/8/20 |
427 |
431 |
422 |
423 |
-1.40% |
28,300 |
| 2025/8/19 |
439 |
440 |
425 |
429 |
-1.38% |
50,700 |
| 2025/8/18 |
440 |
440 |
413 |
435 |
+6.88% |
91,300 |
| 2025/8/15 |
456 |
458 |
401 |
407 |
-15.21% |
292,400 |
| 2025/8/14 |
473 |
487 |
473 |
480 |
+1.27% |
41,200 |
| 2025/8/13 |
475 |
492 |
474 |
474 |
-1.86% |
36,200 |
| 2025/8/12 |
475 |
487 |
475 |
483 |
+1.05% |
16,700 |
| 2025/8/8 |
480 |
486 |
468 |
478 |
+0.00% |
8,200 |
| 2025/8/7 |
485 |
489 |
477 |
478 |
-1.44% |
30,200 |
| 2025/8/6 |
491 |
491 |
482 |
485 |
-0.61% |
20,500 |
| 2025/8/5 |
493 |
494 |
485 |
488 |
-0.61% |
12,200 |
| 2025/8/4 |
480 |
491 |
478 |
491 |
+1.45% |
14,500 |
| 2025/8/1 |
490 |
490 |
482 |
484 |
-1.22% |
6,500 |
| 2025/7/31 |
489 |
490 |
485 |
490 |
+0.41% |
3,100 |
| 2025/7/30 |
487 |
493 |
487 |
488 |
+0.21% |
6,600 |
| 2025/7/29 |
494 |
494 |
487 |
487 |
-0.20% |
6,400 |
| 2025/7/28 |
486 |
494 |
484 |
488 |
+0.00% |
8,200 |
| 2025/7/25 |
488 |
492 |
483 |
488 |
+1.04% |
6,400 |
| 2025/7/24 |
481 |
485 |
479 |
483 |
-0.41% |
6,300 |
| 2025/7/23 |
483 |
491 |
473 |
485 |
+0.62% |
17,400 |
| 2025/7/22 |
475 |
482 |
467 |
482 |
+3.21% |
11,200 |
| 2025/7/18 |
476 |
477 |
465 |
467 |
-1.06% |
14,200 |
| 2025/7/17 |
474 |
474 |
468 |
472 |
+0.85% |
5,900 |
| 2025/7/16 |
460 |
470 |
455 |
468 |
+1.52% |
12,100 |
| 2025/7/15 |
477 |
477 |
460 |
461 |
-3.35% |
13,600 |
| 2025/7/14 |
485 |
485 |
472 |
477 |
-0.62% |
8,100 |
| 2025/7/11 |
471 |
480 |
470 |
480 |
+2.13% |
8,800 |
| 2025/7/10 |
460 |
470 |
457 |
470 |
+2.17% |
10,200 |
| 2025/7/9 |
457 |
462 |
456 |
460 |
+0.66% |
14,000 |
| 2025/7/8 |
456 |
457 |
442 |
457 |
+0.22% |
22,600 |
| 2025/7/7 |
460 |
460 |
452 |
456 |
-0.87% |
13,900 |
| 2025/7/4 |
455 |
460 |
454 |
460 |
+0.66% |
6,500 |
| 2025/7/3 |
466 |
466 |
455 |
457 |
-1.72% |
21,200 |
| 2025/7/2 |
470 |
470 |
461 |
465 |
-1.06% |
9,600 |
| 2025/7/1 |
470 |
473 |
468 |
470 |
+0.00% |
13,200 |
| 2025/6/30 |
487 |
487 |
470 |
470 |
-2.89% |
25,000 |
| 2025/6/27 |
487 |
487 |
475 |
484 |
-0.62% |
14,700 |
| 2025/6/26 |
496 |
496 |
476 |
487 |
-1.42% |
22,300 |
| 2025/6/25 |
506 |
506 |
491 |
494 |
-1.20% |
30,200 |
|