| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
481 |
483 |
473 |
477 |
-0.42% |
217,800 |
| 2025/12/22 |
484 |
485 |
472 |
479 |
+1.27% |
361,000 |
| 2025/12/19 |
472 |
481 |
469 |
473 |
+0.85% |
230,300 |
| 2025/12/18 |
464 |
470 |
461 |
469 |
+0.86% |
116,300 |
| 2025/12/17 |
473 |
475 |
462 |
465 |
-0.21% |
149,900 |
| 2025/12/16 |
472 |
474 |
462 |
466 |
-2.92% |
174,100 |
| 2025/12/15 |
460 |
483 |
458 |
480 |
+4.12% |
261,700 |
| 2025/12/12 |
457 |
463 |
455 |
461 |
+1.10% |
229,500 |
| 2025/12/11 |
464 |
480 |
453 |
456 |
+2.70% |
575,900 |
| 2025/12/10 |
448 |
452 |
444 |
444 |
-0.67% |
165,000 |
| 2025/12/9 |
461 |
466 |
447 |
447 |
-4.49% |
198,400 |
| 2025/12/8 |
450 |
468 |
450 |
468 |
+4.00% |
245,900 |
| 2025/12/5 |
455 |
460 |
447 |
450 |
-1.10% |
191,000 |
| 2025/12/4 |
458 |
461 |
455 |
455 |
-0.66% |
171,500 |
| 2025/12/3 |
462 |
464 |
457 |
458 |
-0.22% |
145,000 |
| 2025/12/2 |
478 |
480 |
459 |
459 |
-4.18% |
211,400 |
| 2025/12/1 |
498 |
498 |
471 |
479 |
-2.64% |
274,000 |
| 2025/11/28 |
497 |
499 |
492 |
492 |
-1.20% |
128,400 |
| 2025/11/27 |
498 |
500 |
491 |
498 |
+1.22% |
103,100 |
| 2025/11/26 |
489 |
496 |
485 |
492 |
-0.40% |
139,800 |
| 2025/11/25 |
518 |
518 |
489 |
494 |
-3.70% |
247,600 |
| 2025/11/21 |
484 |
513 |
483 |
513 |
+5.99% |
297,700 |
| 2025/11/20 |
504 |
506 |
482 |
484 |
-0.82% |
146,200 |
| 2025/11/19 |
501 |
502 |
484 |
488 |
-3.37% |
263,300 |
| 2025/11/18 |
501 |
507 |
494 |
505 |
+0.40% |
346,600 |
| 2025/11/17 |
474 |
505 |
467 |
503 |
+13.80% |
1,248,300 |
| 2025/11/14 |
439 |
446 |
439 |
442 |
-0.67% |
152,300 |
| 2025/11/13 |
449 |
450 |
443 |
445 |
-0.22% |
114,900 |
| 2025/11/12 |
449 |
453 |
445 |
446 |
-0.22% |
206,200 |
| 2025/11/11 |
447 |
450 |
445 |
447 |
+0.22% |
150,200 |
| 2025/11/10 |
443 |
446 |
439 |
446 |
+2.06% |
94,900 |
| 2025/11/7 |
432 |
442 |
432 |
437 |
+1.16% |
223,000 |
| 2025/11/6 |
433 |
435 |
430 |
432 |
+0.47% |
177,700 |
| 2025/11/5 |
433 |
435 |
426 |
430 |
+0.00% |
74,200 |
| 2025/11/4 |
433 |
433 |
429 |
430 |
-0.69% |
48,500 |
| 2025/10/31 |
433 |
438 |
430 |
433 |
+0.46% |
61,200 |
| 2025/10/30 |
430 |
434 |
426 |
431 |
+0.47% |
93,500 |
| 2025/10/29 |
432 |
432 |
425 |
429 |
-0.69% |
80,500 |
| 2025/10/28 |
440 |
440 |
432 |
432 |
-2.92% |
84,100 |
| 2025/10/27 |
438 |
445 |
438 |
445 |
+2.77% |
95,200 |
| 2025/10/24 |
440 |
440 |
433 |
433 |
-1.14% |
81,200 |
| 2025/10/23 |
437 |
440 |
436 |
438 |
-0.45% |
59,100 |
| 2025/10/22 |
442 |
444 |
440 |
440 |
+0.00% |
88,000 |
| 2025/10/21 |
435 |
442 |
432 |
440 |
+1.62% |
227,300 |
| 2025/10/20 |
430 |
434 |
428 |
433 |
+2.36% |
70,600 |
| 2025/10/17 |
429 |
429 |
422 |
423 |
-2.08% |
110,700 |
| 2025/10/16 |
436 |
436 |
429 |
432 |
+0.00% |
68,400 |
| 2025/10/15 |
421 |
433 |
421 |
432 |
+3.35% |
129,000 |
| 2025/10/14 |
429 |
430 |
416 |
418 |
-3.91% |
307,600 |
| 2025/10/10 |
437 |
438 |
433 |
435 |
-1.58% |
136,300 |
| 2025/10/9 |
441 |
443 |
432 |
442 |
+0.00% |
200,200 |
| 2025/10/8 |
445 |
449 |
442 |
442 |
-1.12% |
114,300 |
| 2025/10/7 |
445 |
449 |
442 |
447 |
+0.00% |
141,000 |
| 2025/10/6 |
448 |
449 |
438 |
447 |
+3.23% |
194,300 |
| 2025/10/3 |
427 |
439 |
427 |
433 |
+1.17% |
148,900 |
| 2025/10/2 |
436 |
438 |
428 |
428 |
-1.83% |
260,100 |
| 2025/10/1 |
451 |
451 |
436 |
436 |
-3.75% |
382,300 |
| 2025/9/30 |
460 |
461 |
453 |
453 |
-1.52% |
173,600 |
| 2025/9/29 |
465 |
465 |
458 |
460 |
-0.65% |
89,800 |
| 2025/9/26 |
460 |
463 |
456 |
463 |
+0.65% |
70,000 |
| 2025/9/25 |
460 |
463 |
458 |
460 |
+0.00% |
76,400 |
| 2025/9/24 |
465 |
465 |
458 |
460 |
-1.50% |
117,500 |
| 2025/9/22 |
459 |
469 |
456 |
467 |
+2.41% |
250,800 |
| 2025/9/19 |
456 |
459 |
452 |
456 |
+1.11% |
237,000 |
| 2025/9/18 |
454 |
455 |
450 |
451 |
-0.44% |
145,400 |
| 2025/9/17 |
446 |
456 |
446 |
453 |
+1.34% |
140,900 |
| 2025/9/16 |
445 |
450 |
440 |
447 |
+0.00% |
207,200 |
| 2025/9/12 |
450 |
451 |
443 |
447 |
-0.67% |
184,400 |
| 2025/9/11 |
460 |
460 |
447 |
450 |
-2.17% |
347,500 |
| 2025/9/10 |
460 |
461 |
457 |
460 |
+0.00% |
95,100 |
| 2025/9/9 |
470 |
471 |
459 |
460 |
-1.71% |
104,700 |
| 2025/9/8 |
465 |
473 |
464 |
468 |
+0.86% |
158,900 |
| 2025/9/5 |
461 |
464 |
460 |
464 |
+0.65% |
101,300 |
| 2025/9/4 |
461 |
463 |
457 |
461 |
+0.22% |
163,000 |
| 2025/9/3 |
463 |
464 |
457 |
460 |
-0.22% |
103,000 |
| 2025/9/2 |
461 |
466 |
459 |
461 |
+0.22% |
150,600 |
| 2025/9/1 |
465 |
470 |
459 |
460 |
-1.08% |
146,800 |
| 2025/8/29 |
461 |
468 |
460 |
465 |
+1.31% |
121,400 |
| 2025/8/28 |
460 |
461 |
456 |
459 |
+0.22% |
71,000 |
| 2025/8/27 |
460 |
461 |
456 |
458 |
+0.00% |
117,300 |
| 2025/8/26 |
462 |
462 |
456 |
458 |
-1.72% |
167,700 |
| 2025/8/25 |
459 |
473 |
459 |
466 |
+1.97% |
295,400 |
| 2025/8/22 |
452 |
458 |
451 |
457 |
+1.33% |
135,100 |
| 2025/8/21 |
452 |
455 |
449 |
451 |
+0.00% |
170,000 |
| 2025/8/20 |
460 |
464 |
450 |
451 |
-2.59% |
466,500 |
| 2025/8/19 |
468 |
470 |
463 |
463 |
-0.43% |
252,800 |
| 2025/8/18 |
461 |
467 |
453 |
465 |
+1.31% |
454,100 |
| 2025/8/15 |
476 |
476 |
458 |
459 |
-3.57% |
850,200 |
| 2025/8/14 |
478 |
485 |
475 |
476 |
-12.50% |
1,178,200 |
| 2025/8/13 |
544 |
549 |
537 |
544 |
-1.09% |
328,500 |
| 2025/8/12 |
547 |
553 |
544 |
550 |
+0.00% |
313,100 |
| 2025/8/8 |
548 |
553 |
544 |
550 |
+0.36% |
168,000 |
| 2025/8/7 |
546 |
550 |
542 |
548 |
+0.00% |
73,000 |
| 2025/8/6 |
545 |
548 |
539 |
548 |
+0.74% |
90,900 |
| 2025/8/5 |
543 |
554 |
543 |
544 |
+2.06% |
123,200 |
| 2025/8/4 |
531 |
538 |
530 |
533 |
-2.02% |
61,000 |
| 2025/8/1 |
532 |
557 |
532 |
544 |
+1.87% |
157,400 |
| 2025/7/31 |
526 |
534 |
525 |
534 |
+0.95% |
74,700 |
| 2025/7/30 |
534 |
542 |
529 |
529 |
-0.94% |
225,700 |
| 2025/7/29 |
544 |
544 |
530 |
534 |
-2.55% |
123,900 |
| 2025/7/28 |
546 |
549 |
541 |
548 |
+0.74% |
67,800 |
| 2025/7/25 |
546 |
550 |
535 |
544 |
+0.37% |
108,400 |
| 2025/7/24 |
533 |
546 |
531 |
542 |
+1.69% |
169,400 |
| 2025/7/23 |
522 |
535 |
522 |
533 |
+2.30% |
255,000 |
| 2025/7/22 |
496 |
521 |
495 |
521 |
+4.41% |
197,400 |
| 2025/7/18 |
489 |
505 |
487 |
499 |
+2.04% |
178,500 |
| 2025/7/17 |
475 |
489 |
474 |
489 |
+3.60% |
158,600 |
| 2025/7/16 |
472 |
479 |
472 |
472 |
+0.00% |
95,200 |
| 2025/7/15 |
479 |
480 |
472 |
472 |
-0.84% |
113,600 |
| 2025/7/14 |
478 |
483 |
476 |
476 |
-0.21% |
156,200 |
| 2025/7/11 |
477 |
484 |
473 |
477 |
+1.27% |
176,400 |
| 2025/7/10 |
484 |
484 |
471 |
471 |
-2.48% |
236,600 |
| 2025/7/9 |
481 |
493 |
481 |
483 |
+0.62% |
153,200 |
| 2025/7/8 |
481 |
485 |
478 |
480 |
-0.21% |
190,700 |
| 2025/7/7 |
485 |
490 |
481 |
481 |
-0.82% |
132,500 |
| 2025/7/4 |
496 |
497 |
485 |
485 |
-0.82% |
105,600 |
| 2025/7/3 |
493 |
498 |
486 |
489 |
-0.20% |
211,000 |
| 2025/7/2 |
494 |
496 |
489 |
490 |
-1.41% |
100,800 |
| 2025/7/1 |
504 |
504 |
492 |
497 |
-1.97% |
133,400 |
| 2025/6/30 |
508 |
511 |
504 |
507 |
+0.20% |
73,300 |
| 2025/6/27 |
512 |
512 |
502 |
506 |
-0.98% |
96,000 |
| 2025/6/26 |
500 |
522 |
500 |
511 |
+2.20% |
202,100 |
| 2025/6/25 |
501 |
502 |
491 |
500 |
+1.42% |
216,300 |
|