| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
284 |
286 |
284 |
284 |
+0.00% |
2,100 |
| 2025/12/8 |
285 |
285 |
284 |
284 |
-0.70% |
2,700 |
| 2025/12/5 |
286 |
287 |
284 |
286 |
+0.35% |
18,100 |
| 2025/12/4 |
283 |
285 |
283 |
285 |
+0.35% |
2,200 |
| 2025/12/3 |
284 |
285 |
282 |
284 |
+0.35% |
4,200 |
| 2025/12/2 |
280 |
284 |
279 |
283 |
-0.35% |
7,200 |
| 2025/12/1 |
281 |
286 |
280 |
284 |
+1.43% |
15,400 |
| 2025/11/28 |
281 |
283 |
278 |
280 |
-0.36% |
10,800 |
| 2025/11/27 |
279 |
281 |
278 |
281 |
+0.72% |
4,900 |
| 2025/11/26 |
276 |
280 |
276 |
279 |
+0.72% |
5,200 |
| 2025/11/25 |
278 |
281 |
276 |
277 |
+1.09% |
7,600 |
| 2025/11/21 |
278 |
278 |
267 |
274 |
-1.79% |
24,600 |
| 2025/11/20 |
283 |
284 |
279 |
279 |
-1.41% |
9,100 |
| 2025/11/19 |
286 |
287 |
279 |
283 |
-0.70% |
17,600 |
| 2025/11/18 |
286 |
287 |
284 |
285 |
-0.35% |
5,900 |
| 2025/11/17 |
287 |
287 |
286 |
286 |
+0.00% |
9,200 |
| 2025/11/14 |
285 |
286 |
285 |
286 |
+1.42% |
7,400 |
| 2025/11/13 |
288 |
289 |
282 |
282 |
-2.08% |
25,500 |
| 2025/11/12 |
288 |
288 |
287 |
288 |
+0.00% |
1,500 |
| 2025/11/11 |
288 |
288 |
286 |
288 |
+0.00% |
3,600 |
| 2025/11/10 |
286 |
288 |
285 |
288 |
+2.13% |
5,400 |
| 2025/11/7 |
286 |
286 |
282 |
282 |
-1.40% |
7,600 |
| 2025/11/6 |
289 |
289 |
283 |
286 |
-0.69% |
27,600 |
| 2025/11/5 |
288 |
288 |
286 |
288 |
-0.35% |
1,400 |
| 2025/11/4 |
288 |
289 |
287 |
289 |
+0.70% |
1,700 |
| 2025/10/31 |
287 |
287 |
285 |
287 |
-0.69% |
1,900 |
| 2025/10/30 |
285 |
289 |
284 |
289 |
+1.76% |
4,600 |
| 2025/10/29 |
285 |
285 |
283 |
284 |
+0.00% |
3,300 |
| 2025/10/28 |
290 |
290 |
284 |
284 |
-0.35% |
7,200 |
| 2025/10/27 |
290 |
291 |
283 |
285 |
-2.06% |
10,400 |
| 2025/10/24 |
293 |
293 |
291 |
291 |
-0.68% |
11,100 |
| 2025/10/23 |
292 |
293 |
292 |
293 |
+0.34% |
1,600 |
| 2025/10/22 |
286 |
292 |
286 |
292 |
+1.39% |
4,100 |
| 2025/10/21 |
286 |
290 |
286 |
288 |
+0.70% |
3,800 |
| 2025/10/20 |
289 |
290 |
285 |
286 |
-1.04% |
5,700 |
| 2025/10/17 |
286 |
290 |
286 |
289 |
+0.35% |
1,300 |
| 2025/10/16 |
284 |
290 |
284 |
288 |
+1.05% |
3,400 |
| 2025/10/15 |
283 |
286 |
283 |
285 |
+0.71% |
2,800 |
| 2025/10/14 |
291 |
291 |
282 |
283 |
-3.08% |
14,200 |
| 2025/10/10 |
293 |
296 |
290 |
292 |
-0.68% |
2,300 |
| 2025/10/9 |
290 |
294 |
289 |
294 |
+1.03% |
7,300 |
| 2025/10/8 |
289 |
291 |
289 |
291 |
+0.69% |
3,300 |
| 2025/10/7 |
284 |
289 |
284 |
289 |
+1.76% |
2,700 |
| 2025/10/6 |
282 |
285 |
282 |
284 |
+0.00% |
7,500 |
| 2025/10/3 |
290 |
290 |
284 |
284 |
-2.41% |
3,300 |
| 2025/10/2 |
284 |
294 |
283 |
291 |
+2.83% |
6,800 |
| 2025/10/1 |
296 |
298 |
280 |
283 |
-4.71% |
30,700 |
| 2025/9/30 |
302 |
302 |
296 |
297 |
+0.34% |
4,600 |
| 2025/9/29 |
293 |
305 |
293 |
296 |
+1.02% |
10,500 |
| 2025/9/26 |
298 |
298 |
293 |
293 |
-1.35% |
6,500 |
| 2025/9/25 |
295 |
297 |
293 |
297 |
+0.68% |
6,100 |
| 2025/9/24 |
303 |
303 |
293 |
295 |
-2.64% |
22,100 |
| 2025/9/22 |
298 |
303 |
298 |
303 |
+1.68% |
5,200 |
| 2025/9/19 |
302 |
303 |
298 |
298 |
-2.61% |
23,300 |
| 2025/9/18 |
308 |
308 |
303 |
306 |
+1.66% |
21,300 |
| 2025/9/17 |
317 |
317 |
301 |
301 |
-5.64% |
40,800 |
| 2025/9/16 |
312 |
320 |
311 |
319 |
+0.00% |
48,600 |
| 2025/9/12 |
303 |
322 |
302 |
319 |
+6.33% |
98,600 |
| 2025/9/11 |
304 |
310 |
300 |
300 |
-1.32% |
23,900 |
| 2025/9/10 |
298 |
328 |
298 |
304 |
+2.01% |
156,700 |
| 2025/9/9 |
294 |
330 |
293 |
298 |
+1.02% |
465,900 |
| 2025/9/8 |
296 |
296 |
294 |
295 |
-0.34% |
2,200 |
| 2025/9/5 |
296 |
296 |
294 |
296 |
+0.00% |
4,700 |
| 2025/9/4 |
294 |
296 |
293 |
296 |
+0.34% |
3,300 |
| 2025/9/3 |
293 |
295 |
293 |
295 |
+0.34% |
4,000 |
| 2025/9/2 |
292 |
294 |
291 |
294 |
+1.03% |
4,600 |
| 2025/9/1 |
292 |
293 |
290 |
291 |
+0.00% |
3,800 |
| 2025/8/29 |
292 |
293 |
291 |
291 |
-0.34% |
4,900 |
| 2025/8/28 |
291 |
292 |
291 |
292 |
+0.69% |
3,000 |
| 2025/8/27 |
294 |
295 |
290 |
290 |
-1.36% |
4,300 |
| 2025/8/26 |
294 |
294 |
292 |
294 |
+0.00% |
3,200 |
| 2025/8/25 |
294 |
301 |
290 |
294 |
+0.68% |
40,400 |
| 2025/8/22 |
290 |
335 |
290 |
292 |
+0.69% |
182,300 |
| 2025/8/21 |
286 |
292 |
286 |
290 |
+1.75% |
11,100 |
| 2025/8/20 |
285 |
299 |
285 |
285 |
+0.00% |
30,800 |
| 2025/8/19 |
284 |
289 |
283 |
285 |
-0.35% |
9,200 |
| 2025/8/18 |
284 |
286 |
284 |
286 |
+1.06% |
5,600 |
| 2025/8/15 |
283 |
285 |
282 |
283 |
-0.70% |
9,400 |
| 2025/8/14 |
283 |
288 |
283 |
285 |
+0.00% |
11,200 |
| 2025/8/13 |
286 |
288 |
284 |
285 |
+0.71% |
9,000 |
| 2025/8/12 |
286 |
286 |
282 |
283 |
+0.35% |
16,400 |
| 2025/8/8 |
283 |
296 |
282 |
282 |
+0.00% |
24,400 |
| 2025/8/7 |
281 |
290 |
280 |
282 |
+0.36% |
58,200 |
| 2025/8/6 |
281 |
282 |
280 |
281 |
+0.00% |
6,200 |
| 2025/8/5 |
281 |
281 |
279 |
281 |
+0.72% |
6,600 |
| 2025/8/4 |
279 |
280 |
279 |
279 |
-1.06% |
5,300 |
| 2025/8/1 |
279 |
282 |
279 |
282 |
+0.00% |
4,700 |
| 2025/7/31 |
282 |
282 |
280 |
282 |
+0.00% |
4,100 |
| 2025/7/30 |
283 |
283 |
280 |
282 |
-0.35% |
3,500 |
| 2025/7/29 |
281 |
283 |
280 |
283 |
+0.00% |
3,900 |
| 2025/7/28 |
282 |
283 |
280 |
283 |
+0.00% |
6,800 |
| 2025/7/25 |
278 |
285 |
278 |
283 |
+1.43% |
7,000 |
| 2025/7/24 |
280 |
289 |
279 |
279 |
-0.36% |
19,500 |
| 2025/7/23 |
281 |
282 |
280 |
280 |
+0.00% |
1,400 |
| 2025/7/22 |
278 |
280 |
277 |
280 |
+0.72% |
2,500 |
| 2025/7/18 |
278 |
279 |
278 |
278 |
-0.36% |
1,600 |
| 2025/7/17 |
279 |
280 |
278 |
279 |
-0.36% |
800 |
| 2025/7/16 |
281 |
281 |
278 |
280 |
-0.36% |
2,200 |
| 2025/7/15 |
282 |
283 |
280 |
281 |
+0.36% |
1,300 |
| 2025/7/14 |
285 |
285 |
280 |
280 |
-1.75% |
4,600 |
| 2025/7/11 |
284 |
285 |
282 |
285 |
+0.35% |
2,300 |
| 2025/7/10 |
284 |
285 |
282 |
284 |
+0.00% |
1,500 |
| 2025/7/9 |
280 |
284 |
280 |
284 |
+1.43% |
4,600 |
| 2025/7/8 |
280 |
280 |
277 |
280 |
+0.00% |
1,000 |
| 2025/7/7 |
279 |
280 |
277 |
280 |
+1.08% |
1,800 |
| 2025/7/4 |
278 |
278 |
277 |
277 |
-0.72% |
2,100 |
| 2025/7/3 |
280 |
280 |
276 |
279 |
+0.00% |
5,600 |
| 2025/7/2 |
280 |
282 |
279 |
279 |
-0.36% |
2,400 |
| 2025/7/1 |
279 |
281 |
279 |
280 |
+0.00% |
5,000 |
| 2025/6/30 |
279 |
281 |
279 |
280 |
+0.36% |
4,600 |
| 2025/6/27 |
279 |
280 |
279 |
279 |
-0.71% |
2,300 |
| 2025/6/26 |
284 |
287 |
281 |
281 |
-0.71% |
1,300 |
| 2025/6/25 |
279 |
287 |
279 |
283 |
+1.43% |
3,900 |
| 2025/6/24 |
278 |
281 |
277 |
279 |
+0.36% |
3,900 |
| 2025/6/23 |
281 |
281 |
277 |
278 |
-1.42% |
3,400 |
| 2025/6/20 |
280 |
282 |
280 |
282 |
+0.36% |
1,100 |
| 2025/6/19 |
285 |
285 |
280 |
281 |
-1.40% |
3,000 |
| 2025/6/18 |
286 |
286 |
285 |
285 |
-1.04% |
1,000 |
| 2025/6/17 |
285 |
288 |
285 |
288 |
+1.05% |
1,200 |
| 2025/6/16 |
286 |
286 |
284 |
285 |
-0.35% |
1,100 |
| 2025/6/13 |
282 |
286 |
282 |
286 |
+0.35% |
3,000 |
| 2025/6/12 |
287 |
289 |
278 |
285 |
-0.70% |
10,700 |
| 2025/6/11 |
284 |
304 |
276 |
287 |
+3.99% |
64,700 |
|