| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
521 |
523 |
519 |
522 |
-0.19% |
5,300 |
| 2025/12/8 |
521 |
523 |
519 |
523 |
+0.19% |
3,500 |
| 2025/12/5 |
528 |
528 |
520 |
522 |
+0.58% |
5,500 |
| 2025/12/4 |
520 |
522 |
519 |
519 |
-0.95% |
1,600 |
| 2025/12/3 |
519 |
528 |
515 |
524 |
+1.35% |
20,200 |
| 2025/12/2 |
520 |
521 |
517 |
517 |
-1.15% |
3,400 |
| 2025/12/1 |
523 |
524 |
520 |
523 |
+0.00% |
3,600 |
| 2025/11/28 |
517 |
523 |
517 |
523 |
+1.16% |
3,400 |
| 2025/11/27 |
514 |
520 |
514 |
517 |
-0.39% |
3,300 |
| 2025/11/26 |
517 |
519 |
512 |
519 |
+0.39% |
8,700 |
| 2025/11/25 |
518 |
523 |
517 |
517 |
-0.19% |
12,800 |
| 2025/11/21 |
519 |
523 |
517 |
518 |
-0.19% |
8,400 |
| 2025/11/20 |
520 |
522 |
518 |
519 |
-0.38% |
6,400 |
| 2025/11/19 |
521 |
523 |
518 |
521 |
-0.38% |
3,200 |
| 2025/11/18 |
524 |
525 |
520 |
523 |
+0.58% |
5,600 |
| 2025/11/17 |
530 |
530 |
520 |
520 |
-1.33% |
9,400 |
| 2025/11/14 |
521 |
531 |
521 |
527 |
-0.38% |
9,400 |
| 2025/11/13 |
527 |
531 |
521 |
529 |
+0.19% |
10,500 |
| 2025/11/12 |
528 |
534 |
525 |
528 |
+0.00% |
19,200 |
| 2025/11/11 |
514 |
530 |
509 |
528 |
+2.52% |
20,500 |
| 2025/11/10 |
501 |
519 |
501 |
515 |
+2.59% |
24,800 |
| 2025/11/7 |
503 |
505 |
501 |
502 |
-0.40% |
11,300 |
| 2025/11/6 |
502 |
504 |
500 |
504 |
+0.80% |
12,500 |
| 2025/11/5 |
500 |
503 |
496 |
500 |
+0.00% |
17,700 |
| 2025/11/4 |
500 |
505 |
497 |
500 |
-0.99% |
28,200 |
| 2025/10/31 |
496 |
509 |
496 |
505 |
+1.20% |
41,300 |
| 2025/10/30 |
500 |
528 |
496 |
499 |
-11.99% |
113,300 |
| 2025/10/29 |
572 |
573 |
565 |
567 |
-0.87% |
64,800 |
| 2025/10/28 |
572 |
574 |
566 |
572 |
+0.00% |
53,000 |
| 2025/10/27 |
571 |
574 |
570 |
572 |
+0.53% |
21,800 |
| 2025/10/24 |
570 |
571 |
559 |
569 |
-0.35% |
27,400 |
| 2025/10/23 |
566 |
571 |
565 |
571 |
+1.06% |
14,100 |
| 2025/10/22 |
561 |
565 |
560 |
565 |
+1.44% |
11,900 |
| 2025/10/21 |
560 |
560 |
553 |
557 |
-0.89% |
19,400 |
| 2025/10/20 |
562 |
565 |
556 |
562 |
+1.44% |
22,900 |
| 2025/10/17 |
571 |
571 |
554 |
554 |
-1.42% |
28,400 |
| 2025/10/16 |
569 |
572 |
558 |
562 |
-0.53% |
19,600 |
| 2025/10/15 |
561 |
566 |
553 |
565 |
+1.07% |
14,000 |
| 2025/10/14 |
575 |
580 |
545 |
559 |
-2.78% |
49,500 |
| 2025/10/10 |
578 |
578 |
570 |
575 |
-0.52% |
9,600 |
| 2025/10/9 |
576 |
581 |
572 |
578 |
+1.23% |
27,800 |
| 2025/10/8 |
576 |
580 |
566 |
571 |
-0.70% |
26,900 |
| 2025/10/7 |
580 |
581 |
570 |
575 |
-0.35% |
23,400 |
| 2025/10/6 |
578 |
583 |
575 |
577 |
+0.00% |
29,400 |
| 2025/10/3 |
571 |
579 |
569 |
577 |
+0.87% |
27,200 |
| 2025/10/2 |
568 |
575 |
557 |
572 |
+2.51% |
30,700 |
| 2025/10/1 |
582 |
585 |
533 |
558 |
-5.42% |
61,300 |
| 2025/9/30 |
620 |
620 |
565 |
590 |
-3.59% |
63,000 |
| 2025/9/29 |
602 |
669 |
587 |
612 |
+7.03% |
72,700 |
| 2025/9/26 |
578.2 |
585.4 |
571.8 |
571.8 |
-2.32% |
47,000 |
| 2025/9/25 |
577.2 |
602.7 |
577.2 |
585.4 |
+0.93% |
31,300 |
| 2025/9/24 |
599.1 |
600.9 |
574.5 |
580 |
-1.99% |
29,400 |
| 2025/9/22 |
584.5 |
600.9 |
577.3 |
591.8 |
+2.85% |
21,300 |
| 2025/9/19 |
576.3 |
618.1 |
564.5 |
575.4 |
+2.42% |
54,600 |
| 2025/9/18 |
544.5 |
579.1 |
540.9 |
561.8 |
+3.86% |
34,900 |
| 2025/9/17 |
540 |
544.5 |
534.5 |
540.9 |
+0.35% |
22,800 |
| 2025/9/16 |
522.6 |
539 |
522.6 |
539 |
+3.65% |
27,800 |
| 2025/9/12 |
519.1 |
528.2 |
500.9 |
520 |
+0.00% |
27,300 |
| 2025/9/11 |
523.6 |
523.6 |
518.2 |
520 |
+0.00% |
5,600 |
| 2025/9/10 |
531.8 |
535.5 |
518.2 |
520 |
-2.88% |
17,500 |
| 2025/9/9 |
529.9 |
535.4 |
529.9 |
535.4 |
+1.21% |
6,100 |
| 2025/9/8 |
534.5 |
534.5 |
529 |
529 |
+0.34% |
8,600 |
| 2025/9/5 |
526.3 |
531.7 |
526.3 |
527.2 |
+0.17% |
8,800 |
| 2025/9/4 |
516.3 |
529 |
516.3 |
526.3 |
+2.29% |
8,500 |
| 2025/9/3 |
520 |
531.8 |
514.5 |
514.5 |
+0.18% |
14,300 |
| 2025/9/2 |
520 |
524.5 |
513.6 |
513.6 |
-0.70% |
19,300 |
| 2025/9/1 |
533.6 |
545.4 |
512.7 |
517.2 |
-10.83% |
20,200 |
| 2025/8/29 |
565 |
580 |
559 |
580 |
+3.76% |
25,800 |
| 2025/8/28 |
547 |
560 |
547 |
559 |
+2.19% |
16,700 |
| 2025/8/27 |
543 |
553 |
538 |
547 |
+0.74% |
19,400 |
| 2025/8/26 |
538 |
544 |
534 |
543 |
+2.07% |
17,900 |
| 2025/8/25 |
519 |
549 |
519 |
532 |
+2.90% |
76,100 |
| 2025/8/22 |
516 |
517 |
515 |
517 |
+0.19% |
4,700 |
| 2025/8/21 |
515 |
516 |
514 |
516 |
+0.58% |
2,700 |
| 2025/8/20 |
516 |
516 |
510 |
513 |
-0.58% |
4,300 |
| 2025/8/19 |
513 |
516 |
512 |
516 |
+0.19% |
8,100 |
| 2025/8/18 |
505 |
515 |
505 |
515 |
+2.18% |
18,200 |
| 2025/8/15 |
499 |
504 |
499 |
504 |
+0.60% |
6,000 |
| 2025/8/14 |
503 |
505 |
500 |
501 |
-0.60% |
4,700 |
| 2025/8/13 |
504 |
505 |
498 |
504 |
+0.40% |
7,900 |
| 2025/8/12 |
503 |
504 |
496 |
502 |
-0.20% |
13,400 |
| 2025/8/8 |
499 |
509 |
499 |
503 |
+1.00% |
16,300 |
| 2025/8/7 |
497 |
498 |
495 |
498 |
+0.40% |
5,800 |
| 2025/8/6 |
497 |
497 |
493 |
496 |
+0.61% |
8,800 |
| 2025/8/5 |
485 |
493 |
483 |
493 |
+2.28% |
12,900 |
| 2025/8/4 |
482 |
483 |
480 |
482 |
+0.00% |
5,400 |
| 2025/8/1 |
481 |
482 |
479 |
482 |
+0.42% |
3,400 |
| 2025/7/31 |
480 |
480 |
475 |
480 |
+0.42% |
2,700 |
| 2025/7/30 |
479 |
479 |
475 |
478 |
-0.21% |
2,500 |
| 2025/7/29 |
478 |
479 |
477 |
479 |
+0.21% |
2,400 |
| 2025/7/28 |
473 |
478 |
473 |
478 |
+0.63% |
6,000 |
| 2025/7/25 |
480 |
480 |
472 |
475 |
-0.42% |
8,900 |
| 2025/7/24 |
479 |
479 |
475 |
477 |
+0.21% |
5,300 |
| 2025/7/23 |
476 |
478 |
475 |
476 |
+0.00% |
6,100 |
| 2025/7/22 |
471 |
477 |
469 |
476 |
+1.93% |
10,500 |
| 2025/7/18 |
471 |
471 |
462 |
467 |
-1.27% |
3,400 |
| 2025/7/17 |
466 |
477 |
466 |
473 |
+1.07% |
10,500 |
| 2025/7/16 |
470 |
477 |
460 |
468 |
-1.06% |
13,600 |
| 2025/7/15 |
471 |
473 |
470 |
473 |
-0.21% |
8,500 |
| 2025/7/14 |
474 |
475 |
467 |
474 |
-0.63% |
14,900 |
| 2025/7/11 |
485 |
486 |
469 |
477 |
-1.24% |
26,100 |
| 2025/7/10 |
472 |
484 |
471 |
483 |
+3.21% |
37,900 |
| 2025/7/9 |
451 |
468 |
451 |
468 |
+4.70% |
43,300 |
| 2025/7/8 |
423 |
454 |
423 |
447 |
+5.18% |
112,600 |
| 2025/7/7 |
423 |
425 |
423 |
425 |
+0.47% |
3,600 |
| 2025/7/4 |
424 |
424 |
421 |
423 |
+0.71% |
3,500 |
| 2025/7/3 |
421 |
421 |
420 |
420 |
-0.24% |
1,000 |
| 2025/7/2 |
421 |
423 |
421 |
421 |
+0.00% |
1,500 |
| 2025/7/1 |
421 |
423 |
417 |
421 |
+0.00% |
3,500 |
| 2025/6/30 |
421 |
421 |
421 |
421 |
+0.00% |
100 |
| 2025/6/27 |
418 |
421 |
417 |
421 |
+0.00% |
500 |
| 2025/6/26 |
420 |
421 |
417 |
421 |
+0.00% |
1,400 |
| 2025/6/25 |
421 |
421 |
421 |
421 |
+0.00% |
800 |
| 2025/6/24 |
421 |
421 |
410 |
421 |
+0.00% |
6,900 |
| 2025/6/23 |
418 |
421 |
417 |
421 |
+0.24% |
2,700 |
| 2025/6/20 |
422 |
422 |
420 |
420 |
-0.47% |
2,800 |
| 2025/6/19 |
420 |
422 |
420 |
422 |
+0.48% |
5,200 |
| 2025/6/18 |
420 |
420 |
416 |
420 |
+0.00% |
1,500 |
| 2025/6/17 |
419 |
420 |
415 |
420 |
+0.48% |
1,700 |
| 2025/6/16 |
416 |
420 |
415 |
418 |
+0.48% |
7,400 |
| 2025/6/13 |
410 |
416 |
409 |
416 |
+1.46% |
3,400 |
| 2025/6/12 |
411 |
414 |
410 |
410 |
-0.24% |
2,500 |
| 2025/6/11 |
411 |
412 |
411 |
411 |
+0.74% |
2,200 |
|