| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
254 |
257 |
252 |
255 |
-0.39% |
62,700 |
| 2025/12/23 |
258 |
259 |
252 |
256 |
-1.54% |
119,500 |
| 2025/12/22 |
261 |
263 |
259 |
260 |
-0.76% |
63,600 |
| 2025/12/19 |
263 |
264 |
261 |
262 |
-0.76% |
29,800 |
| 2025/12/18 |
264 |
266 |
262 |
264 |
-0.75% |
40,500 |
| 2025/12/17 |
269 |
269 |
266 |
266 |
-0.75% |
30,500 |
| 2025/12/16 |
269 |
269 |
265 |
268 |
-1.11% |
85,100 |
| 2025/12/15 |
272 |
272 |
264 |
271 |
-0.73% |
59,400 |
| 2025/12/12 |
271 |
273 |
269 |
273 |
+1.87% |
28,600 |
| 2025/12/11 |
271 |
271 |
267 |
268 |
-1.11% |
19,200 |
| 2025/12/10 |
275 |
275 |
269 |
271 |
-1.81% |
66,700 |
| 2025/12/9 |
279 |
279 |
274 |
276 |
-0.36% |
20,200 |
| 2025/12/8 |
276 |
279 |
276 |
277 |
-0.72% |
17,400 |
| 2025/12/5 |
278 |
281 |
277 |
279 |
-0.71% |
13,700 |
| 2025/12/4 |
278 |
281 |
278 |
281 |
+1.08% |
20,800 |
| 2025/12/3 |
277 |
279 |
277 |
278 |
+0.36% |
20,500 |
| 2025/12/2 |
280 |
280 |
276 |
277 |
+0.00% |
24,200 |
| 2025/12/1 |
280 |
280 |
277 |
277 |
-0.36% |
35,200 |
| 2025/11/28 |
280 |
281 |
278 |
278 |
-1.07% |
35,400 |
| 2025/11/27 |
282 |
283 |
281 |
281 |
-0.71% |
21,200 |
| 2025/11/26 |
280 |
283 |
280 |
283 |
+0.35% |
6,200 |
| 2025/11/25 |
280 |
282 |
279 |
282 |
+2.17% |
21,400 |
| 2025/11/21 |
277 |
279 |
274 |
276 |
-0.36% |
16,000 |
| 2025/11/20 |
279 |
279 |
276 |
277 |
+0.73% |
15,400 |
| 2025/11/19 |
283 |
285 |
275 |
275 |
-2.83% |
41,400 |
| 2025/11/18 |
288 |
289 |
282 |
283 |
-2.08% |
16,100 |
| 2025/11/17 |
290 |
293 |
288 |
289 |
-0.34% |
15,800 |
| 2025/11/14 |
293 |
293 |
289 |
290 |
-1.02% |
17,800 |
| 2025/11/13 |
288 |
294 |
287 |
293 |
+2.81% |
29,800 |
| 2025/11/12 |
284 |
287 |
284 |
285 |
-0.35% |
14,300 |
| 2025/11/11 |
284 |
287 |
284 |
286 |
+1.06% |
6,800 |
| 2025/11/10 |
284 |
286 |
283 |
283 |
+0.00% |
14,000 |
| 2025/11/7 |
283 |
286 |
282 |
283 |
-1.39% |
19,100 |
| 2025/11/6 |
287 |
290 |
283 |
287 |
+0.35% |
26,200 |
| 2025/11/5 |
289 |
289 |
282 |
286 |
-0.69% |
19,800 |
| 2025/11/4 |
290 |
290 |
286 |
288 |
-0.69% |
21,900 |
| 2025/10/31 |
290 |
290 |
286 |
290 |
+0.00% |
13,300 |
| 2025/10/30 |
286 |
291 |
286 |
290 |
+1.40% |
28,700 |
| 2025/10/29 |
290 |
290 |
286 |
286 |
-0.35% |
18,900 |
| 2025/10/28 |
290 |
291 |
287 |
287 |
-0.69% |
22,100 |
| 2025/10/27 |
293 |
294 |
288 |
289 |
-0.69% |
28,300 |
| 2025/10/24 |
292 |
293 |
291 |
291 |
-1.36% |
31,400 |
| 2025/10/23 |
295 |
298 |
293 |
295 |
+0.00% |
13,000 |
| 2025/10/22 |
295 |
295 |
292 |
295 |
+0.34% |
13,800 |
| 2025/10/21 |
299 |
299 |
291 |
294 |
-0.34% |
58,000 |
| 2025/10/20 |
296 |
297 |
294 |
295 |
+0.68% |
6,900 |
| 2025/10/17 |
294 |
294 |
290 |
293 |
-1.01% |
19,200 |
| 2025/10/16 |
298 |
298 |
296 |
296 |
-0.34% |
12,000 |
| 2025/10/15 |
295 |
299 |
294 |
297 |
+0.00% |
16,800 |
| 2025/10/14 |
299 |
302 |
293 |
297 |
-5.11% |
85,300 |
| 2025/10/10 |
314 |
317 |
312 |
313 |
-0.95% |
21,400 |
| 2025/10/9 |
317 |
317 |
314 |
316 |
-0.32% |
12,100 |
| 2025/10/8 |
317 |
317 |
315 |
317 |
+0.32% |
4,800 |
| 2025/10/7 |
318 |
318 |
312 |
316 |
-0.32% |
18,800 |
| 2025/10/6 |
320 |
320 |
313 |
317 |
+0.32% |
15,400 |
| 2025/10/3 |
317 |
318 |
315 |
316 |
-0.94% |
4,000 |
| 2025/10/2 |
313 |
320 |
313 |
319 |
+1.92% |
31,100 |
| 2025/10/1 |
317 |
317 |
311 |
313 |
-1.26% |
51,600 |
| 2025/9/30 |
326 |
328 |
316 |
317 |
-2.76% |
49,700 |
| 2025/9/29 |
326 |
329 |
320 |
326 |
+1.24% |
63,300 |
| 2025/9/26 |
320 |
324 |
316 |
322 |
+0.62% |
65,700 |
| 2025/9/25 |
313 |
320 |
312 |
320 |
+2.56% |
56,600 |
| 2025/9/24 |
313 |
313 |
310 |
312 |
+0.00% |
26,500 |
| 2025/9/22 |
308 |
312 |
307 |
312 |
+0.65% |
39,500 |
| 2025/9/19 |
307 |
310 |
307 |
310 |
+0.32% |
50,400 |
| 2025/9/18 |
309 |
311 |
307 |
309 |
+0.65% |
39,600 |
| 2025/9/17 |
308 |
308 |
306 |
307 |
+0.33% |
15,400 |
| 2025/9/16 |
308 |
308 |
305 |
306 |
+0.00% |
15,700 |
| 2025/9/12 |
308 |
308 |
306 |
306 |
+0.00% |
15,300 |
| 2025/9/11 |
306 |
308 |
306 |
306 |
+0.00% |
9,600 |
| 2025/9/10 |
309 |
309 |
306 |
306 |
-0.65% |
18,900 |
| 2025/9/9 |
306 |
309 |
304 |
308 |
+0.65% |
43,300 |
| 2025/9/8 |
307 |
309 |
306 |
306 |
+0.33% |
44,800 |
| 2025/9/5 |
304 |
310 |
304 |
305 |
+0.66% |
59,700 |
| 2025/9/4 |
302 |
304 |
302 |
303 |
+0.33% |
15,000 |
| 2025/9/3 |
305 |
306 |
302 |
302 |
-0.98% |
21,600 |
| 2025/9/2 |
308 |
308 |
304 |
305 |
+0.33% |
13,600 |
| 2025/9/1 |
307 |
307 |
303 |
304 |
-0.98% |
40,900 |
| 2025/8/29 |
304 |
307 |
303 |
307 |
+1.32% |
16,700 |
| 2025/8/28 |
306 |
307 |
303 |
303 |
-1.30% |
19,800 |
| 2025/8/27 |
307 |
308 |
305 |
307 |
+0.00% |
13,100 |
| 2025/8/26 |
306 |
308 |
305 |
307 |
+0.33% |
24,800 |
| 2025/8/25 |
310 |
310 |
305 |
306 |
-0.65% |
22,200 |
| 2025/8/22 |
308 |
309 |
306 |
308 |
+0.33% |
22,100 |
| 2025/8/21 |
306 |
308 |
305 |
307 |
+0.00% |
20,600 |
| 2025/8/20 |
308 |
309 |
306 |
307 |
+0.33% |
47,500 |
| 2025/8/19 |
306 |
307 |
303 |
306 |
+0.00% |
31,200 |
| 2025/8/18 |
303 |
307 |
303 |
306 |
+0.99% |
39,500 |
| 2025/8/15 |
308 |
308 |
303 |
303 |
-1.62% |
24,600 |
| 2025/8/14 |
307 |
308 |
303 |
308 |
-0.32% |
52,700 |
| 2025/8/13 |
309 |
311 |
309 |
309 |
+0.32% |
11,700 |
| 2025/8/12 |
309 |
310 |
308 |
308 |
+0.00% |
14,200 |
| 2025/8/8 |
311 |
312 |
308 |
308 |
-0.65% |
23,700 |
| 2025/8/7 |
312 |
312 |
308 |
310 |
-0.96% |
15,300 |
| 2025/8/6 |
315 |
315 |
308 |
313 |
+0.32% |
23,700 |
| 2025/8/5 |
314 |
315 |
312 |
312 |
-0.32% |
16,800 |
| 2025/8/4 |
314 |
319 |
313 |
313 |
-0.32% |
44,900 |
| 2025/8/1 |
311 |
315 |
311 |
314 |
+0.96% |
41,900 |
| 2025/7/31 |
315 |
315 |
310 |
311 |
+0.00% |
19,600 |
| 2025/7/30 |
311 |
311 |
309 |
311 |
+0.65% |
8,500 |
| 2025/7/29 |
310 |
311 |
308 |
309 |
-0.32% |
6,800 |
| 2025/7/28 |
315 |
316 |
310 |
310 |
-0.96% |
30,300 |
| 2025/7/25 |
308 |
314 |
306 |
313 |
+2.96% |
51,100 |
| 2025/7/24 |
305 |
309 |
304 |
304 |
-0.33% |
28,800 |
| 2025/7/23 |
305 |
306 |
301 |
305 |
+1.33% |
40,400 |
| 2025/7/22 |
306 |
307 |
300 |
301 |
-1.63% |
64,200 |
| 2025/7/18 |
307 |
309 |
305 |
306 |
-0.33% |
32,000 |
| 2025/7/17 |
309 |
310 |
305 |
307 |
-0.65% |
56,500 |
| 2025/7/16 |
311 |
314 |
305 |
309 |
-0.64% |
61,700 |
| 2025/7/15 |
313 |
317 |
311 |
311 |
-0.32% |
51,900 |
| 2025/7/14 |
309 |
320 |
309 |
312 |
-7.42% |
178,700 |
| 2025/7/11 |
329 |
337 |
328 |
337 |
+2.43% |
59,200 |
| 2025/7/10 |
329 |
331 |
326 |
329 |
-0.30% |
40,800 |
| 2025/7/9 |
333 |
333 |
330 |
330 |
+0.00% |
15,400 |
| 2025/7/8 |
326 |
330 |
325 |
330 |
+0.92% |
19,100 |
| 2025/7/7 |
330 |
334 |
327 |
327 |
+0.31% |
23,000 |
| 2025/7/4 |
329 |
329 |
325 |
326 |
-0.31% |
20,900 |
| 2025/7/3 |
323 |
327 |
322 |
327 |
+1.87% |
28,600 |
| 2025/7/2 |
324 |
328 |
321 |
321 |
-1.83% |
43,900 |
| 2025/7/1 |
336 |
338 |
327 |
327 |
-2.39% |
66,100 |
| 2025/6/30 |
341 |
341 |
331 |
335 |
+8.06% |
214,700 |
| 2025/6/27 |
310 |
312 |
309 |
310 |
+0.00% |
18,200 |
| 2025/6/26 |
315 |
315 |
307 |
310 |
-1.59% |
29,000 |
|