| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
286 |
290 |
285 |
288 |
+0.35% |
12,100 |
| 2025/12/23 |
285 |
288 |
285 |
287 |
+0.70% |
18,300 |
| 2025/12/22 |
288 |
288 |
285 |
285 |
+0.00% |
25,600 |
| 2025/12/19 |
285 |
288 |
285 |
285 |
-1.72% |
16,400 |
| 2025/12/18 |
290 |
291 |
287 |
290 |
+0.00% |
19,500 |
| 2025/12/17 |
300 |
300 |
289 |
290 |
-3.33% |
34,200 |
| 2025/12/16 |
301 |
301 |
300 |
300 |
+0.00% |
9,900 |
| 2025/12/15 |
302 |
302 |
300 |
300 |
-0.66% |
3,200 |
| 2025/12/12 |
301 |
303 |
300 |
302 |
+0.00% |
6,200 |
| 2025/12/11 |
302 |
305 |
301 |
302 |
+0.00% |
4,900 |
| 2025/12/10 |
301 |
306 |
300 |
302 |
+0.00% |
8,500 |
| 2025/12/9 |
304 |
307 |
302 |
302 |
-0.66% |
5,300 |
| 2025/12/8 |
306 |
308 |
304 |
304 |
-1.30% |
6,100 |
| 2025/12/5 |
307 |
310 |
304 |
308 |
+0.65% |
8,800 |
| 2025/12/4 |
314 |
314 |
306 |
306 |
-2.24% |
8,900 |
| 2025/12/3 |
314 |
316 |
311 |
313 |
+0.00% |
4,200 |
| 2025/12/2 |
321 |
322 |
303 |
313 |
-3.99% |
44,200 |
| 2025/12/1 |
336 |
339 |
325 |
326 |
-2.40% |
9,300 |
| 2025/11/28 |
330 |
335 |
330 |
334 |
+1.52% |
11,800 |
| 2025/11/27 |
325 |
332 |
314 |
329 |
+1.23% |
16,500 |
| 2025/11/26 |
324 |
327 |
320 |
325 |
+0.31% |
38,400 |
| 2025/11/25 |
321 |
326 |
321 |
324 |
+0.31% |
10,900 |
| 2025/11/21 |
321 |
323 |
320 |
323 |
+0.62% |
7,300 |
| 2025/11/20 |
322 |
327 |
321 |
321 |
+0.00% |
8,300 |
| 2025/11/19 |
321 |
324 |
321 |
321 |
+0.00% |
6,700 |
| 2025/11/18 |
320 |
325 |
320 |
321 |
-0.31% |
13,100 |
| 2025/11/17 |
328 |
330 |
322 |
322 |
-3.01% |
13,800 |
| 2025/11/14 |
343 |
344 |
330 |
332 |
-2.64% |
10,700 |
| 2025/11/13 |
345 |
347 |
336 |
341 |
-1.16% |
10,400 |
| 2025/11/12 |
338 |
349 |
338 |
345 |
+1.17% |
8,100 |
| 2025/11/11 |
340 |
346 |
340 |
341 |
+0.59% |
5,200 |
| 2025/11/10 |
332 |
342 |
332 |
339 |
+2.11% |
5,500 |
| 2025/11/7 |
335 |
337 |
332 |
332 |
-0.60% |
7,200 |
| 2025/11/6 |
335 |
343 |
334 |
334 |
-0.89% |
11,800 |
| 2025/11/5 |
338 |
340 |
335 |
337 |
-0.30% |
8,200 |
| 2025/11/4 |
341 |
344 |
338 |
338 |
+0.00% |
8,500 |
| 2025/10/31 |
336 |
343 |
336 |
338 |
+0.60% |
12,100 |
| 2025/10/30 |
339 |
341 |
332 |
336 |
-0.88% |
10,400 |
| 2025/10/29 |
340 |
341 |
334 |
339 |
-0.88% |
8,800 |
| 2025/10/28 |
346 |
352 |
342 |
342 |
-0.87% |
13,600 |
| 2025/10/27 |
343 |
355 |
343 |
345 |
+0.58% |
15,700 |
| 2025/10/24 |
345 |
345 |
338 |
343 |
-1.72% |
17,000 |
| 2025/10/23 |
335 |
349 |
335 |
349 |
+4.18% |
14,300 |
| 2025/10/22 |
336 |
344 |
334 |
335 |
-0.30% |
23,600 |
| 2025/10/21 |
344 |
345 |
335 |
336 |
-1.75% |
8,600 |
| 2025/10/20 |
340 |
342 |
336 |
342 |
+1.48% |
24,900 |
| 2025/10/17 |
345 |
351 |
336 |
337 |
-0.88% |
17,500 |
| 2025/10/16 |
343 |
348 |
336 |
340 |
-1.73% |
21,700 |
| 2025/10/15 |
337 |
348 |
337 |
346 |
+2.98% |
8,100 |
| 2025/10/14 |
325 |
341 |
325 |
336 |
-1.47% |
48,600 |
| 2025/10/10 |
350 |
351 |
341 |
341 |
-3.40% |
8,200 |
| 2025/10/9 |
342 |
365 |
342 |
353 |
+3.22% |
33,700 |
| 2025/10/8 |
356 |
359 |
341 |
342 |
-5.00% |
30,700 |
| 2025/10/7 |
354 |
366 |
352 |
360 |
+2.27% |
34,500 |
| 2025/10/6 |
375 |
382 |
352 |
352 |
-8.09% |
124,200 |
| 2025/10/3 |
355 |
395 |
349 |
383 |
+10.37% |
159,700 |
| 2025/10/2 |
349 |
350 |
342 |
347 |
-0.57% |
11,700 |
| 2025/10/1 |
362 |
362 |
340 |
349 |
-3.59% |
28,300 |
| 2025/9/30 |
365 |
365 |
352 |
362 |
+2.55% |
15,400 |
| 2025/9/29 |
371 |
372 |
353 |
353 |
-5.87% |
31,000 |
| 2025/9/26 |
380 |
383 |
375 |
375 |
-2.34% |
17,700 |
| 2025/9/25 |
388 |
392 |
384 |
384 |
-1.03% |
11,600 |
| 2025/9/24 |
394 |
394 |
386 |
388 |
-1.52% |
16,200 |
| 2025/9/22 |
396 |
398 |
389 |
394 |
+1.55% |
29,900 |
| 2025/9/19 |
380 |
392 |
379 |
388 |
+2.37% |
36,800 |
| 2025/9/18 |
384 |
392 |
379 |
379 |
-0.52% |
45,700 |
| 2025/9/17 |
384 |
385 |
378 |
381 |
-0.52% |
9,500 |
| 2025/9/16 |
380 |
386 |
376 |
383 |
+1.06% |
18,600 |
| 2025/9/12 |
384 |
384 |
379 |
379 |
-2.07% |
22,000 |
| 2025/9/11 |
392 |
392 |
380 |
387 |
-1.28% |
23,600 |
| 2025/9/10 |
408 |
408 |
382 |
392 |
-2.97% |
79,000 |
| 2025/9/9 |
373 |
406 |
373 |
404 |
+9.49% |
143,100 |
| 2025/9/8 |
373 |
373 |
368 |
369 |
-1.07% |
11,500 |
| 2025/9/5 |
367 |
375 |
364 |
373 |
+1.63% |
19,300 |
| 2025/9/4 |
364 |
369 |
362 |
367 |
+0.82% |
6,500 |
| 2025/9/3 |
366 |
370 |
362 |
364 |
-1.09% |
11,200 |
| 2025/9/2 |
369 |
370 |
364 |
368 |
-0.54% |
18,300 |
| 2025/9/1 |
375 |
378 |
368 |
370 |
-1.33% |
20,500 |
| 2025/8/29 |
372 |
381 |
366 |
375 |
+1.08% |
34,400 |
| 2025/8/28 |
368 |
376 |
360 |
371 |
+0.82% |
30,400 |
| 2025/8/27 |
376 |
391 |
357 |
368 |
-3.41% |
146,900 |
| 2025/8/26 |
372 |
441 |
371 |
381 |
+1.60% |
278,100 |
| 2025/8/25 |
390 |
390 |
373 |
375 |
-2.09% |
43,500 |
| 2025/8/22 |
369 |
391 |
362 |
383 |
+3.79% |
69,400 |
| 2025/8/21 |
393 |
393 |
362 |
369 |
-5.14% |
66,000 |
| 2025/8/20 |
393 |
393 |
376 |
389 |
-1.02% |
40,500 |
| 2025/8/19 |
363 |
393 |
363 |
393 |
+8.86% |
107,600 |
| 2025/8/18 |
370 |
370 |
361 |
361 |
-0.28% |
41,400 |
| 2025/8/15 |
351 |
379 |
346 |
362 |
+8.06% |
179,900 |
| 2025/8/14 |
338 |
356 |
335 |
335 |
-1.47% |
57,600 |
| 2025/8/13 |
348 |
348 |
340 |
340 |
-0.87% |
6,500 |
| 2025/8/12 |
341 |
349 |
335 |
343 |
+2.39% |
42,000 |
| 2025/8/8 |
341 |
341 |
331 |
335 |
-1.76% |
13,800 |
| 2025/8/7 |
335 |
344 |
332 |
341 |
+1.79% |
15,800 |
| 2025/8/6 |
339 |
340 |
333 |
335 |
-1.18% |
11,100 |
| 2025/8/5 |
347 |
347 |
336 |
339 |
-1.74% |
15,900 |
| 2025/8/4 |
335 |
346 |
335 |
345 |
+0.88% |
14,400 |
| 2025/8/1 |
345 |
346 |
341 |
342 |
-0.87% |
17,700 |
| 2025/7/31 |
352 |
352 |
342 |
345 |
-0.29% |
22,200 |
| 2025/7/30 |
344 |
356 |
341 |
346 |
-0.29% |
41,200 |
| 2025/7/29 |
350 |
357 |
335 |
347 |
+2.36% |
62,000 |
| 2025/7/28 |
332 |
340 |
324 |
339 |
+4.63% |
41,300 |
| 2025/7/25 |
323 |
325 |
321 |
324 |
+0.00% |
10,500 |
| 2025/7/24 |
323 |
329 |
323 |
324 |
+0.93% |
35,400 |
| 2025/7/23 |
315 |
324 |
315 |
321 |
+1.58% |
32,600 |
| 2025/7/22 |
338 |
338 |
310 |
316 |
-6.51% |
131,300 |
| 2025/7/18 |
346 |
350 |
334 |
338 |
-0.88% |
39,800 |
| 2025/7/17 |
345 |
351 |
340 |
341 |
-1.16% |
26,300 |
| 2025/7/16 |
331 |
345 |
330 |
345 |
+3.29% |
37,800 |
| 2025/7/15 |
359 |
359 |
331 |
334 |
-3.19% |
71,800 |
| 2025/7/14 |
361 |
365 |
344 |
345 |
-5.48% |
76,700 |
| 2025/7/11 |
389 |
423 |
341 |
365 |
-5.93% |
916,500 |
| 2025/7/10 |
348 |
404 |
336 |
388 |
+14.12% |
227,000 |
| 2025/7/9 |
324 |
350 |
318 |
340 |
+4.62% |
125,800 |
| 2025/7/8 |
305 |
330 |
305 |
325 |
+6.56% |
46,500 |
| 2025/7/7 |
307 |
307 |
298 |
305 |
-0.33% |
28,200 |
| 2025/7/4 |
304 |
309 |
304 |
306 |
-0.33% |
9,900 |
| 2025/7/3 |
309 |
309 |
304 |
307 |
-0.65% |
9,300 |
| 2025/7/2 |
312 |
313 |
305 |
309 |
-1.28% |
15,400 |
| 2025/7/1 |
318 |
322 |
313 |
313 |
-0.63% |
7,000 |
| 2025/6/30 |
324 |
327 |
314 |
315 |
-2.78% |
14,900 |
| 2025/6/27 |
314 |
328 |
313 |
324 |
+4.18% |
48,900 |
| 2025/6/26 |
310 |
314 |
303 |
311 |
+0.32% |
19,000 |
|