| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
185 |
187 |
184 |
186 |
+0.00% |
704,300 |
| 2025/12/24 |
184 |
188 |
183 |
186 |
+1.09% |
619,300 |
| 2025/12/23 |
181 |
185 |
181 |
184 |
+1.10% |
947,700 |
| 2025/12/22 |
182 |
184 |
181 |
182 |
+1.68% |
665,600 |
| 2025/12/19 |
173 |
179 |
172 |
179 |
+3.47% |
1,278,900 |
| 2025/12/18 |
172 |
174 |
171 |
173 |
+1.17% |
427,800 |
| 2025/12/17 |
172 |
173 |
170 |
171 |
+0.00% |
541,800 |
| 2025/12/16 |
172 |
173 |
169 |
171 |
-0.58% |
736,000 |
| 2025/12/15 |
171 |
174 |
171 |
172 |
+0.58% |
814,900 |
| 2025/12/12 |
167 |
172 |
166 |
171 |
+2.40% |
880,300 |
| 2025/12/11 |
166 |
167 |
165 |
167 |
+0.00% |
527,000 |
| 2025/12/10 |
165 |
168 |
164 |
167 |
+1.21% |
958,900 |
| 2025/12/9 |
166 |
168 |
164 |
165 |
-1.20% |
853,300 |
| 2025/12/8 |
167 |
170 |
163 |
167 |
-0.60% |
835,100 |
| 2025/12/5 |
164 |
170 |
164 |
168 |
+1.20% |
979,600 |
| 2025/12/4 |
159 |
168 |
159 |
166 |
+5.06% |
1,249,900 |
| 2025/12/3 |
158 |
161 |
157 |
158 |
+0.00% |
724,800 |
| 2025/12/2 |
160 |
160 |
157 |
158 |
-1.25% |
798,000 |
| 2025/12/1 |
165 |
165 |
160 |
160 |
-3.03% |
810,800 |
| 2025/11/28 |
167 |
168 |
165 |
165 |
+0.00% |
435,900 |
| 2025/11/27 |
166 |
168 |
165 |
165 |
-0.60% |
493,200 |
| 2025/11/26 |
164 |
167 |
164 |
166 |
+2.47% |
603,000 |
| 2025/11/25 |
163 |
164 |
160 |
162 |
-2.41% |
2,232,600 |
| 2025/11/21 |
165 |
168 |
164 |
166 |
+0.61% |
562,200 |
| 2025/11/20 |
167 |
168 |
165 |
165 |
+0.00% |
682,600 |
| 2025/11/19 |
170 |
170 |
164 |
165 |
-1.79% |
922,900 |
| 2025/11/18 |
170 |
171 |
166 |
168 |
-0.59% |
1,168,100 |
| 2025/11/17 |
172 |
174 |
169 |
169 |
-2.31% |
1,694,200 |
| 2025/11/14 |
176 |
177 |
171 |
173 |
-1.70% |
1,754,800 |
| 2025/11/13 |
177 |
183 |
169 |
176 |
-10.20% |
4,206,500 |
| 2025/11/12 |
193 |
201 |
192 |
196 |
+2.08% |
1,766,200 |
| 2025/11/11 |
193 |
193 |
188 |
192 |
+0.52% |
651,900 |
| 2025/11/10 |
191 |
192 |
188 |
191 |
+2.14% |
602,200 |
| 2025/11/7 |
185 |
189 |
184 |
187 |
+0.54% |
474,900 |
| 2025/11/6 |
187 |
190 |
185 |
186 |
+0.00% |
605,800 |
| 2025/11/5 |
191 |
193 |
185 |
186 |
-3.63% |
575,100 |
| 2025/11/4 |
192 |
195 |
190 |
193 |
+0.52% |
591,100 |
| 2025/10/31 |
191 |
195 |
187 |
192 |
+1.59% |
748,400 |
| 2025/10/30 |
189 |
191 |
188 |
189 |
+1.07% |
512,300 |
| 2025/10/29 |
195 |
195 |
187 |
187 |
-3.11% |
483,600 |
| 2025/10/28 |
198 |
198 |
192 |
193 |
-3.02% |
699,500 |
| 2025/10/27 |
196 |
203 |
195 |
199 |
+2.05% |
531,000 |
| 2025/10/24 |
200 |
200 |
195 |
195 |
-2.01% |
358,300 |
| 2025/10/23 |
196 |
200 |
196 |
199 |
+0.51% |
525,600 |
| 2025/10/22 |
195 |
200 |
195 |
198 |
+2.06% |
659,700 |
| 2025/10/21 |
196 |
197 |
193 |
194 |
-1.02% |
455,400 |
| 2025/10/20 |
192 |
196 |
191 |
196 |
+4.26% |
421,100 |
| 2025/10/17 |
191 |
192 |
188 |
188 |
-2.08% |
376,000 |
| 2025/10/16 |
195 |
196 |
190 |
192 |
-0.52% |
403,800 |
| 2025/10/15 |
192 |
195 |
190 |
193 |
+1.58% |
463,100 |
| 2025/10/14 |
190 |
193 |
186 |
190 |
-2.06% |
789,100 |
| 2025/10/10 |
197 |
199 |
192 |
194 |
-2.51% |
786,500 |
| 2025/10/9 |
197 |
202 |
197 |
199 |
+0.51% |
451,600 |
| 2025/10/8 |
199 |
200 |
197 |
198 |
-0.50% |
424,500 |
| 2025/10/7 |
200 |
202 |
199 |
199 |
-0.50% |
536,400 |
| 2025/10/6 |
200 |
201 |
196 |
200 |
+2.04% |
680,200 |
| 2025/10/3 |
191 |
197 |
191 |
196 |
+3.16% |
812,800 |
| 2025/10/2 |
195 |
196 |
190 |
190 |
-2.56% |
1,126,000 |
| 2025/10/1 |
205 |
205 |
195 |
195 |
-6.70% |
1,399,100 |
| 2025/9/30 |
205 |
209 |
202 |
209 |
+2.45% |
700,400 |
| 2025/9/29 |
205 |
206 |
202 |
204 |
-3.32% |
705,800 |
| 2025/9/26 |
207 |
214 |
207 |
211 |
+1.44% |
1,123,700 |
| 2025/9/25 |
209 |
210 |
207 |
208 |
-0.48% |
395,600 |
| 2025/9/24 |
207 |
211 |
206 |
209 |
+0.00% |
761,400 |
| 2025/9/22 |
210 |
213 |
207 |
209 |
-1.42% |
953,300 |
| 2025/9/19 |
211 |
215 |
209 |
212 |
+0.00% |
974,200 |
| 2025/9/18 |
218 |
218 |
212 |
212 |
-2.75% |
867,200 |
| 2025/9/17 |
216 |
220 |
215 |
218 |
+0.00% |
524,600 |
| 2025/9/16 |
212 |
219 |
211 |
218 |
+1.87% |
790,300 |
| 2025/9/12 |
215 |
217 |
212 |
214 |
+0.00% |
751,700 |
| 2025/9/11 |
217 |
219 |
214 |
214 |
-2.28% |
1,034,400 |
| 2025/9/10 |
223 |
223 |
215 |
219 |
-1.35% |
935,200 |
| 2025/9/9 |
229 |
230 |
222 |
222 |
-2.63% |
557,400 |
| 2025/9/8 |
230 |
232 |
225 |
228 |
+0.00% |
571,700 |
| 2025/9/5 |
227 |
228 |
224 |
228 |
+1.79% |
722,500 |
| 2025/9/4 |
223 |
224 |
219 |
224 |
+1.82% |
752,500 |
| 2025/9/3 |
222 |
224 |
219 |
220 |
-0.45% |
655,400 |
| 2025/9/2 |
223 |
223 |
219 |
221 |
+0.00% |
529,400 |
| 2025/9/1 |
222 |
226 |
219 |
221 |
-0.45% |
515,000 |
| 2025/8/29 |
221 |
224 |
220 |
222 |
+0.00% |
714,300 |
| 2025/8/28 |
229 |
229 |
220 |
222 |
-1.77% |
686,300 |
| 2025/8/27 |
227 |
229 |
224 |
226 |
-0.88% |
814,000 |
| 2025/8/26 |
239 |
240 |
227 |
228 |
-3.39% |
1,080,600 |
| 2025/8/25 |
236 |
239 |
231 |
236 |
+0.85% |
1,494,600 |
| 2025/8/22 |
237 |
240 |
232 |
234 |
+0.43% |
1,147,900 |
| 2025/8/21 |
234 |
235 |
230 |
233 |
+0.43% |
699,300 |
| 2025/8/20 |
232 |
234 |
227 |
232 |
+0.00% |
735,600 |
| 2025/8/19 |
238 |
238 |
228 |
232 |
+0.43% |
1,243,300 |
| 2025/8/18 |
223 |
235 |
223 |
231 |
+4.52% |
1,653,700 |
| 2025/8/15 |
232 |
233 |
221 |
221 |
-6.75% |
2,399,400 |
| 2025/8/14 |
220 |
238 |
214 |
237 |
+11.79% |
4,081,900 |
| 2025/8/13 |
203 |
215 |
200 |
212 |
+2.91% |
1,698,600 |
| 2025/8/12 |
205 |
210 |
203 |
206 |
+0.49% |
974,600 |
| 2025/8/8 |
199 |
205 |
199 |
205 |
+1.99% |
897,300 |
| 2025/8/7 |
200 |
201 |
198 |
201 |
+0.50% |
527,400 |
| 2025/8/6 |
200 |
201 |
197 |
200 |
+0.50% |
556,100 |
| 2025/8/5 |
200 |
201 |
197 |
199 |
+0.51% |
381,900 |
| 2025/8/4 |
197 |
201 |
195 |
198 |
-1.00% |
591,300 |
| 2025/8/1 |
201 |
205 |
200 |
200 |
+0.00% |
555,900 |
| 2025/7/31 |
200 |
201 |
199 |
200 |
+1.01% |
511,200 |
| 2025/7/30 |
197 |
202 |
194 |
198 |
+1.54% |
1,250,700 |
| 2025/7/29 |
188 |
196 |
188 |
195 |
+2.63% |
788,000 |
| 2025/7/28 |
188 |
192 |
186 |
190 |
+1.60% |
735,400 |
| 2025/7/25 |
187 |
188 |
185 |
187 |
+0.54% |
356,000 |
| 2025/7/24 |
187 |
188 |
183 |
186 |
+0.00% |
459,600 |
| 2025/7/23 |
184 |
186 |
182 |
186 |
+1.64% |
343,600 |
| 2025/7/22 |
185 |
185 |
180 |
183 |
+0.00% |
547,000 |
| 2025/7/18 |
190 |
192 |
183 |
183 |
-3.17% |
571,900 |
| 2025/7/17 |
185 |
190 |
185 |
189 |
+1.07% |
896,700 |
| 2025/7/16 |
184 |
187 |
182 |
187 |
+1.08% |
483,200 |
| 2025/7/15 |
188 |
188 |
184 |
185 |
-1.60% |
452,100 |
| 2025/7/14 |
186 |
188 |
184 |
188 |
+1.62% |
428,500 |
| 2025/7/11 |
186 |
190 |
184 |
185 |
-0.54% |
623,100 |
| 2025/7/10 |
187 |
188 |
184 |
186 |
-0.53% |
548,500 |
| 2025/7/9 |
183 |
187 |
182 |
187 |
+3.31% |
397,600 |
| 2025/7/8 |
179 |
184 |
179 |
181 |
+1.12% |
444,800 |
| 2025/7/7 |
176 |
182 |
174 |
179 |
+1.13% |
608,700 |
| 2025/7/4 |
181 |
181 |
176 |
177 |
-1.12% |
456,200 |
| 2025/7/3 |
179 |
182 |
177 |
179 |
-1.65% |
731,900 |
| 2025/7/2 |
183 |
185 |
180 |
182 |
-2.15% |
949,500 |
| 2025/7/1 |
190 |
191 |
186 |
186 |
-3.12% |
661,900 |
| 2025/6/30 |
191 |
193 |
189 |
192 |
+0.52% |
492,300 |
| 2025/6/27 |
191 |
193 |
189 |
191 |
+0.00% |
469,000 |
|