| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
449 |
451 |
445 |
446 |
-0.67% |
32,800 |
| 2025/12/24 |
450 |
450 |
445 |
449 |
+0.90% |
14,600 |
| 2025/12/23 |
443 |
448 |
442 |
445 |
+0.45% |
29,800 |
| 2025/12/22 |
445 |
451 |
443 |
443 |
-0.23% |
43,800 |
| 2025/12/19 |
435 |
445 |
433 |
444 |
+2.07% |
27,300 |
| 2025/12/18 |
432 |
437 |
428 |
435 |
+0.69% |
23,900 |
| 2025/12/17 |
436 |
436 |
430 |
432 |
-0.92% |
41,200 |
| 2025/12/16 |
447 |
447 |
436 |
436 |
-2.24% |
37,800 |
| 2025/12/15 |
444 |
448 |
442 |
446 |
+0.00% |
27,300 |
| 2025/12/12 |
443 |
449 |
443 |
446 |
+0.22% |
20,100 |
| 2025/12/11 |
442 |
449 |
442 |
445 |
+0.00% |
21,400 |
| 2025/12/10 |
439 |
449 |
439 |
445 |
+1.14% |
52,000 |
| 2025/12/9 |
445 |
447 |
440 |
440 |
-1.57% |
108,000 |
| 2025/12/8 |
447 |
454 |
446 |
447 |
-0.45% |
15,200 |
| 2025/12/5 |
455 |
456 |
449 |
449 |
-1.54% |
28,100 |
| 2025/12/4 |
455 |
461 |
455 |
456 |
-0.22% |
15,500 |
| 2025/12/3 |
459 |
463 |
454 |
457 |
-0.44% |
39,100 |
| 2025/12/2 |
468 |
468 |
454 |
459 |
-1.29% |
41,200 |
| 2025/12/1 |
475 |
477 |
464 |
465 |
-2.31% |
29,800 |
| 2025/11/28 |
481 |
481 |
474 |
476 |
-1.04% |
27,800 |
| 2025/11/27 |
473 |
481 |
469 |
481 |
+1.69% |
50,100 |
| 2025/11/26 |
469 |
473 |
467 |
473 |
+0.42% |
20,800 |
| 2025/11/25 |
475 |
477 |
465 |
471 |
+1.29% |
50,400 |
| 2025/11/21 |
460 |
474 |
460 |
465 |
+0.22% |
55,700 |
| 2025/11/20 |
472 |
473 |
459 |
464 |
-0.22% |
60,900 |
| 2025/11/19 |
470 |
472 |
462 |
465 |
-1.48% |
34,500 |
| 2025/11/18 |
490 |
490 |
468 |
472 |
-4.26% |
55,700 |
| 2025/11/17 |
489 |
494 |
477 |
493 |
+0.41% |
44,200 |
| 2025/11/14 |
488 |
496 |
483 |
491 |
-1.01% |
64,000 |
| 2025/11/13 |
496 |
499 |
489 |
496 |
+1.64% |
154,300 |
| 2025/11/12 |
454 |
488 |
454 |
488 |
+6.78% |
200,500 |
| 2025/11/11 |
465 |
465 |
454 |
457 |
-1.51% |
22,700 |
| 2025/11/10 |
460 |
465 |
458 |
464 |
+0.65% |
16,600 |
| 2025/11/7 |
455 |
462 |
453 |
461 |
+0.44% |
37,900 |
| 2025/11/6 |
470 |
471 |
457 |
459 |
-1.50% |
49,300 |
| 2025/11/5 |
472 |
472 |
450 |
466 |
-2.71% |
111,500 |
| 2025/11/4 |
482 |
485 |
448 |
479 |
+1.27% |
419,800 |
| 2025/10/31 |
468 |
473 |
462 |
473 |
+1.07% |
74,700 |
| 2025/10/30 |
446 |
469 |
444 |
468 |
+3.77% |
37,900 |
| 2025/10/29 |
456 |
457 |
451 |
451 |
-1.31% |
47,000 |
| 2025/10/28 |
466 |
468 |
455 |
457 |
-2.35% |
74,200 |
| 2025/10/27 |
468 |
475 |
455 |
468 |
+1.08% |
91,600 |
| 2025/10/24 |
471 |
472 |
458 |
463 |
-1.70% |
91,400 |
| 2025/10/23 |
442 |
476 |
442 |
471 |
+6.80% |
248,300 |
| 2025/10/22 |
439 |
441 |
429 |
441 |
+1.38% |
30,700 |
| 2025/10/21 |
420 |
435 |
419 |
435 |
+3.57% |
27,300 |
| 2025/10/20 |
418 |
420 |
409 |
420 |
+2.44% |
19,000 |
| 2025/10/17 |
428 |
428 |
409 |
410 |
-3.98% |
24,200 |
| 2025/10/16 |
432 |
432 |
417 |
427 |
+0.71% |
32,000 |
| 2025/10/15 |
415 |
425 |
415 |
424 |
+2.42% |
22,100 |
| 2025/10/14 |
425 |
427 |
408 |
414 |
-3.50% |
58,400 |
| 2025/10/10 |
441 |
441 |
429 |
429 |
-1.83% |
31,700 |
| 2025/10/9 |
439 |
441 |
435 |
437 |
-0.91% |
31,600 |
| 2025/10/8 |
444 |
450 |
441 |
441 |
-1.12% |
24,200 |
| 2025/10/7 |
445 |
454 |
437 |
446 |
+0.90% |
26,600 |
| 2025/10/6 |
445 |
445 |
436 |
442 |
+1.14% |
32,400 |
| 2025/10/3 |
436 |
443 |
436 |
437 |
-0.46% |
27,800 |
| 2025/10/2 |
449 |
451 |
439 |
439 |
-2.44% |
29,200 |
| 2025/10/1 |
461 |
464 |
448 |
450 |
-2.17% |
60,800 |
| 2025/9/30 |
470 |
470 |
460 |
460 |
-2.13% |
43,500 |
| 2025/9/29 |
483 |
483 |
470 |
470 |
-2.49% |
42,900 |
| 2025/9/26 |
480 |
482 |
475 |
482 |
+0.21% |
53,500 |
| 2025/9/25 |
484 |
484 |
476 |
481 |
+0.42% |
85,300 |
| 2025/9/24 |
491 |
491 |
478 |
479 |
-3.23% |
94,300 |
| 2025/9/22 |
520 |
520 |
494 |
495 |
-3.70% |
104,400 |
| 2025/9/19 |
503 |
516 |
491 |
514 |
+3.21% |
110,000 |
| 2025/9/18 |
518 |
518 |
494 |
498 |
-1.97% |
144,100 |
| 2025/9/17 |
488 |
508 |
485 |
508 |
+4.10% |
148,900 |
| 2025/9/16 |
475 |
490 |
472 |
488 |
+3.83% |
85,700 |
| 2025/9/12 |
468 |
474 |
465 |
470 |
+1.73% |
51,600 |
| 2025/9/11 |
485 |
485 |
459 |
462 |
-4.35% |
124,900 |
| 2025/9/10 |
455 |
495 |
455 |
483 |
+5.92% |
143,500 |
| 2025/9/9 |
459 |
462 |
453 |
456 |
-0.65% |
12,900 |
| 2025/9/8 |
456 |
462 |
451 |
459 |
+2.00% |
27,600 |
| 2025/9/5 |
450 |
457 |
450 |
450 |
+0.22% |
13,100 |
| 2025/9/4 |
453 |
455 |
449 |
449 |
-0.88% |
37,200 |
| 2025/9/3 |
460 |
461 |
452 |
453 |
-1.31% |
47,700 |
| 2025/9/2 |
471 |
474 |
457 |
459 |
-2.96% |
33,100 |
| 2025/9/1 |
453 |
478 |
453 |
473 |
+3.96% |
85,100 |
| 2025/8/29 |
453 |
459 |
453 |
455 |
-0.44% |
18,600 |
| 2025/8/28 |
459 |
462 |
453 |
457 |
-0.44% |
41,200 |
| 2025/8/27 |
470 |
473 |
459 |
459 |
-1.92% |
24,200 |
| 2025/8/26 |
475 |
477 |
465 |
468 |
-1.47% |
27,800 |
| 2025/8/25 |
479 |
480 |
468 |
475 |
+0.42% |
54,200 |
| 2025/8/22 |
482 |
482 |
467 |
473 |
-2.67% |
95,000 |
| 2025/8/21 |
461 |
490 |
461 |
486 |
+6.58% |
146,300 |
| 2025/8/20 |
471 |
472 |
454 |
456 |
-4.00% |
64,600 |
| 2025/8/19 |
482 |
483 |
467 |
475 |
-1.25% |
78,100 |
| 2025/8/18 |
474 |
497 |
473 |
481 |
+5.02% |
222,000 |
| 2025/8/15 |
449 |
467 |
448 |
458 |
+3.15% |
105,900 |
| 2025/8/14 |
440 |
449 |
433 |
444 |
+0.91% |
73,200 |
| 2025/8/13 |
429 |
441 |
425 |
440 |
+3.53% |
85,200 |
| 2025/8/12 |
422 |
430 |
416 |
425 |
+1.92% |
52,700 |
| 2025/8/8 |
426 |
426 |
417 |
417 |
-2.11% |
31,200 |
| 2025/8/7 |
417 |
427 |
417 |
426 |
+2.65% |
34,800 |
| 2025/8/6 |
415 |
420 |
415 |
415 |
+0.00% |
10,700 |
| 2025/8/5 |
416 |
419 |
412 |
415 |
-0.24% |
30,600 |
| 2025/8/4 |
421 |
421 |
412 |
416 |
-2.12% |
70,800 |
| 2025/8/1 |
438 |
438 |
424 |
425 |
-3.41% |
91,000 |
| 2025/7/31 |
430 |
441 |
430 |
440 |
+2.09% |
55,500 |
| 2025/7/30 |
430 |
434 |
428 |
431 |
+0.70% |
25,700 |
| 2025/7/29 |
427 |
429 |
425 |
428 |
+0.23% |
26,700 |
| 2025/7/28 |
432 |
433 |
427 |
427 |
-0.93% |
26,900 |
| 2025/7/25 |
435 |
441 |
430 |
431 |
-4.01% |
104,400 |
| 2025/7/24 |
452 |
453 |
448 |
449 |
-0.66% |
22,300 |
| 2025/7/23 |
449 |
456 |
449 |
452 |
+0.67% |
53,800 |
| 2025/7/22 |
443 |
449 |
442 |
449 |
+3.22% |
28,100 |
| 2025/7/18 |
440 |
440 |
435 |
435 |
-1.14% |
24,500 |
| 2025/7/17 |
441 |
451 |
440 |
440 |
-0.23% |
12,200 |
| 2025/7/16 |
446 |
449 |
441 |
441 |
-0.45% |
42,000 |
| 2025/7/15 |
458 |
462 |
443 |
443 |
-3.06% |
60,000 |
| 2025/7/14 |
442 |
464 |
440 |
457 |
+3.86% |
110,600 |
| 2025/7/11 |
428 |
443 |
428 |
440 |
+3.04% |
61,800 |
| 2025/7/10 |
430 |
431 |
423 |
427 |
-0.70% |
32,800 |
| 2025/7/9 |
428 |
432 |
425 |
430 |
+1.18% |
21,200 |
| 2025/7/8 |
422 |
432 |
421 |
425 |
+0.24% |
29,800 |
| 2025/7/7 |
419 |
429 |
417 |
424 |
+0.95% |
34,700 |
| 2025/7/4 |
418 |
421 |
418 |
420 |
+0.48% |
18,700 |
| 2025/7/3 |
436 |
436 |
418 |
418 |
-3.91% |
82,300 |
| 2025/7/2 |
446 |
446 |
432 |
435 |
-3.12% |
85,100 |
| 2025/7/1 |
425 |
453 |
421 |
449 |
+8.98% |
298,500 |
| 2025/6/30 |
408 |
417 |
407 |
412 |
+0.98% |
30,900 |
| 2025/6/27 |
408 |
413 |
407 |
408 |
+0.00% |
26,200 |
|