| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
432 |
434 |
426 |
429 |
-0.46% |
148,100 |
| 2025/12/8 |
429 |
434 |
428 |
431 |
+0.47% |
112,300 |
| 2025/12/5 |
434 |
434 |
428 |
429 |
-0.92% |
114,200 |
| 2025/12/4 |
421 |
435 |
421 |
433 |
+2.85% |
194,700 |
| 2025/12/3 |
430 |
431 |
421 |
421 |
-2.32% |
204,900 |
| 2025/12/2 |
433 |
438 |
427 |
431 |
-0.69% |
265,900 |
| 2025/12/1 |
441 |
446 |
432 |
434 |
-1.36% |
478,800 |
| 2025/11/28 |
442 |
446 |
439 |
440 |
-0.45% |
136,000 |
| 2025/11/27 |
448 |
452 |
442 |
442 |
-1.34% |
85,300 |
| 2025/11/26 |
447 |
452 |
445 |
448 |
+0.67% |
76,400 |
| 2025/11/25 |
457 |
458 |
438 |
445 |
-2.41% |
236,700 |
| 2025/11/21 |
444 |
457 |
444 |
456 |
+1.79% |
86,300 |
| 2025/11/20 |
450 |
452 |
444 |
448 |
+0.90% |
78,100 |
| 2025/11/19 |
448 |
449 |
443 |
444 |
-0.89% |
61,400 |
| 2025/11/18 |
452 |
453 |
445 |
448 |
-0.88% |
91,700 |
| 2025/11/17 |
460 |
462 |
451 |
452 |
-1.74% |
96,500 |
| 2025/11/14 |
470 |
470 |
460 |
460 |
-2.13% |
88,600 |
| 2025/11/13 |
474 |
478 |
469 |
470 |
-0.21% |
92,900 |
| 2025/11/12 |
460 |
473 |
460 |
471 |
+2.39% |
116,900 |
| 2025/11/11 |
458 |
464 |
455 |
460 |
+0.44% |
104,600 |
| 2025/11/10 |
470 |
470 |
456 |
458 |
-1.51% |
158,100 |
| 2025/11/7 |
469 |
475 |
461 |
465 |
-0.85% |
79,400 |
| 2025/11/6 |
473 |
475 |
467 |
469 |
-0.85% |
99,600 |
| 2025/11/5 |
474 |
481 |
466 |
473 |
-0.42% |
155,100 |
| 2025/11/4 |
455 |
482 |
455 |
475 |
+4.86% |
265,100 |
| 2025/10/31 |
450 |
456 |
449 |
453 |
-0.22% |
154,400 |
| 2025/10/30 |
445 |
457 |
445 |
454 |
+2.02% |
360,200 |
| 2025/10/29 |
451 |
452 |
444 |
445 |
-0.22% |
127,300 |
| 2025/10/28 |
457 |
457 |
445 |
446 |
-1.98% |
244,300 |
| 2025/10/27 |
453 |
456 |
451 |
455 |
+0.89% |
60,100 |
| 2025/10/24 |
447 |
452 |
447 |
451 |
+0.89% |
78,000 |
| 2025/10/23 |
450 |
452 |
445 |
447 |
-0.67% |
116,200 |
| 2025/10/22 |
441 |
450 |
441 |
450 |
+1.35% |
88,700 |
| 2025/10/21 |
437 |
447 |
435 |
444 |
+1.14% |
137,700 |
| 2025/10/20 |
436 |
443 |
436 |
439 |
+0.92% |
162,800 |
| 2025/10/17 |
440 |
444 |
435 |
435 |
-1.81% |
212,300 |
| 2025/10/16 |
446 |
452 |
439 |
443 |
-0.89% |
304,400 |
| 2025/10/15 |
443 |
455 |
442 |
447 |
-7.45% |
562,000 |
| 2025/10/14 |
489 |
492 |
481 |
483 |
-2.42% |
119,700 |
| 2025/10/10 |
496 |
500 |
494 |
495 |
-1.39% |
50,100 |
| 2025/10/9 |
502 |
502 |
498 |
502 |
+0.20% |
35,300 |
| 2025/10/8 |
496 |
502 |
495 |
501 |
+0.40% |
46,300 |
| 2025/10/7 |
502 |
502 |
498 |
499 |
-0.60% |
40,800 |
| 2025/10/6 |
500 |
502 |
496 |
502 |
+2.03% |
56,100 |
| 2025/10/3 |
485 |
498 |
485 |
492 |
+1.44% |
103,300 |
| 2025/10/2 |
491 |
493 |
484 |
485 |
-1.02% |
98,300 |
| 2025/10/1 |
497 |
498 |
490 |
490 |
-1.41% |
145,800 |
| 2025/9/30 |
498 |
502 |
495 |
497 |
-0.60% |
65,100 |
| 2025/9/29 |
508 |
508 |
499 |
500 |
-1.96% |
82,900 |
| 2025/9/26 |
507 |
510 |
507 |
510 |
+0.00% |
46,400 |
| 2025/9/25 |
509 |
512 |
506 |
510 |
+0.39% |
64,300 |
| 2025/9/24 |
510 |
510 |
506 |
508 |
-0.39% |
54,800 |
| 2025/9/22 |
508 |
514 |
506 |
510 |
+0.99% |
56,000 |
| 2025/9/19 |
508 |
510 |
503 |
505 |
-0.39% |
56,800 |
| 2025/9/18 |
510 |
513 |
500 |
507 |
+0.40% |
137,000 |
| 2025/9/17 |
513 |
513 |
505 |
505 |
-1.56% |
43,100 |
| 2025/9/16 |
510 |
513 |
507 |
513 |
+0.59% |
55,200 |
| 2025/9/12 |
511 |
511 |
506 |
510 |
-0.20% |
59,500 |
| 2025/9/11 |
512 |
514 |
508 |
511 |
+0.59% |
32,900 |
| 2025/9/10 |
510 |
513 |
507 |
508 |
+0.00% |
53,600 |
| 2025/9/9 |
510 |
514 |
506 |
508 |
+0.20% |
56,000 |
| 2025/9/8 |
508 |
513 |
503 |
507 |
-0.20% |
87,000 |
| 2025/9/5 |
509 |
510 |
503 |
508 |
+0.40% |
46,200 |
| 2025/9/4 |
501 |
506 |
498 |
506 |
+1.61% |
70,100 |
| 2025/9/3 |
493 |
501 |
493 |
498 |
+0.61% |
82,100 |
| 2025/9/2 |
495 |
498 |
494 |
495 |
+0.41% |
62,000 |
| 2025/9/1 |
493 |
496 |
489 |
493 |
-0.40% |
118,900 |
| 2025/8/29 |
493 |
498 |
492 |
495 |
+0.00% |
61,300 |
| 2025/8/28 |
494 |
498 |
493 |
495 |
+0.00% |
138,100 |
| 2025/8/27 |
497 |
498 |
494 |
495 |
-0.80% |
99,100 |
| 2025/8/26 |
500 |
503 |
497 |
499 |
-0.20% |
106,200 |
| 2025/8/25 |
500 |
506 |
500 |
500 |
-0.40% |
119,200 |
| 2025/8/22 |
501 |
504 |
497 |
502 |
-0.40% |
146,800 |
| 2025/8/21 |
509 |
509 |
502 |
504 |
-0.98% |
51,700 |
| 2025/8/20 |
515 |
516 |
508 |
509 |
-1.55% |
68,600 |
| 2025/8/19 |
516 |
521 |
513 |
517 |
+2.17% |
186,400 |
| 2025/8/18 |
500 |
508 |
498 |
506 |
+1.20% |
88,500 |
| 2025/8/15 |
500 |
502 |
496 |
500 |
+0.20% |
118,500 |
| 2025/8/14 |
499 |
500 |
494 |
499 |
-0.20% |
85,400 |
| 2025/8/13 |
504 |
506 |
500 |
500 |
-0.79% |
84,300 |
| 2025/8/12 |
501 |
505 |
492 |
504 |
+0.00% |
203,200 |
| 2025/8/8 |
503 |
506 |
499 |
504 |
+0.60% |
64,000 |
| 2025/8/7 |
496 |
501 |
494 |
501 |
+1.01% |
100,200 |
| 2025/8/6 |
498 |
507 |
495 |
496 |
+1.22% |
200,700 |
| 2025/8/5 |
486 |
494 |
484 |
490 |
+0.82% |
230,200 |
| 2025/8/4 |
478 |
492 |
477 |
486 |
-0.61% |
333,600 |
| 2025/8/1 |
479 |
493 |
479 |
489 |
-3.74% |
402,100 |
| 2025/7/31 |
498 |
508 |
493 |
508 |
+2.21% |
197,800 |
| 2025/7/30 |
499 |
501 |
495 |
497 |
-1.19% |
169,700 |
| 2025/7/29 |
501 |
506 |
495 |
503 |
-1.37% |
132,700 |
| 2025/7/28 |
503 |
515 |
501 |
510 |
+2.00% |
114,000 |
| 2025/7/25 |
500 |
502 |
498 |
500 |
+0.00% |
98,000 |
| 2025/7/24 |
500 |
503 |
496 |
500 |
+0.20% |
132,500 |
| 2025/7/23 |
497 |
500 |
495 |
499 |
+0.60% |
118,300 |
| 2025/7/22 |
498 |
501 |
494 |
496 |
-0.40% |
60,100 |
| 2025/7/18 |
501 |
501 |
497 |
498 |
-0.40% |
58,800 |
| 2025/7/17 |
498 |
502 |
497 |
500 |
+0.60% |
144,500 |
| 2025/7/16 |
505 |
506 |
497 |
497 |
-1.58% |
132,300 |
| 2025/7/15 |
511 |
513 |
505 |
505 |
-1.37% |
87,100 |
| 2025/7/14 |
510 |
515 |
508 |
512 |
+0.20% |
29,600 |
| 2025/7/11 |
509 |
513 |
505 |
511 |
+0.59% |
83,400 |
| 2025/7/10 |
518 |
519 |
508 |
508 |
-1.74% |
102,900 |
| 2025/7/9 |
518 |
522 |
517 |
517 |
+0.19% |
20,500 |
| 2025/7/8 |
522 |
522 |
515 |
516 |
-0.77% |
36,300 |
| 2025/7/7 |
520 |
528 |
518 |
520 |
-0.19% |
43,600 |
| 2025/7/4 |
520 |
527 |
520 |
521 |
+0.58% |
40,200 |
| 2025/7/3 |
519 |
522 |
517 |
518 |
+0.58% |
31,600 |
| 2025/7/2 |
514 |
519 |
514 |
515 |
+0.00% |
35,800 |
| 2025/7/1 |
516 |
519 |
513 |
515 |
-0.58% |
37,600 |
| 2025/6/30 |
521 |
523 |
516 |
518 |
+0.39% |
38,200 |
| 2025/6/27 |
513 |
516 |
513 |
516 |
+1.18% |
41,100 |
| 2025/6/26 |
516 |
516 |
510 |
510 |
-0.39% |
46,400 |
| 2025/6/25 |
520 |
522 |
511 |
512 |
-1.16% |
24,100 |
| 2025/6/24 |
512 |
523 |
512 |
518 |
+1.77% |
47,000 |
| 2025/6/23 |
512 |
513 |
505 |
509 |
-0.59% |
53,900 |
| 2025/6/20 |
510 |
518 |
510 |
512 |
+0.00% |
52,100 |
| 2025/6/19 |
510 |
516 |
509 |
512 |
-0.58% |
79,000 |
| 2025/6/18 |
521 |
525 |
515 |
515 |
-0.39% |
37,900 |
| 2025/6/17 |
519 |
521 |
515 |
517 |
-0.19% |
47,400 |
| 2025/6/16 |
514 |
518 |
510 |
518 |
+1.37% |
41,200 |
| 2025/6/13 |
514 |
517 |
511 |
511 |
-0.58% |
51,400 |
| 2025/6/12 |
523 |
523 |
514 |
514 |
-1.72% |
44,900 |
| 2025/6/11 |
530 |
534 |
523 |
523 |
-0.76% |
51,800 |
|