| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
265 |
270 |
264 |
267 |
+0.75% |
34,600 |
| 2025/12/24 |
261 |
268 |
261 |
265 |
+1.15% |
20,400 |
| 2025/12/23 |
262 |
266 |
262 |
262 |
-0.38% |
28,500 |
| 2025/12/22 |
264 |
267 |
261 |
263 |
+0.38% |
14,200 |
| 2025/12/19 |
261 |
263 |
261 |
262 |
+0.00% |
8,900 |
| 2025/12/18 |
263 |
263 |
257 |
262 |
+0.00% |
11,200 |
| 2025/12/17 |
269 |
269 |
262 |
262 |
-1.13% |
7,000 |
| 2025/12/16 |
269 |
269 |
264 |
265 |
-2.21% |
57,400 |
| 2025/12/15 |
276 |
277 |
266 |
271 |
-3.90% |
83,200 |
| 2025/12/12 |
278 |
287 |
278 |
282 |
+2.17% |
41,800 |
| 2025/12/11 |
281 |
281 |
274 |
276 |
-1.43% |
17,400 |
| 2025/12/10 |
281 |
281 |
278 |
280 |
+0.00% |
35,900 |
| 2025/12/9 |
282 |
282 |
279 |
280 |
+0.36% |
4,700 |
| 2025/12/8 |
274 |
281 |
270 |
279 |
+1.82% |
25,700 |
| 2025/12/5 |
271 |
275 |
271 |
274 |
+1.11% |
6,400 |
| 2025/12/4 |
269 |
273 |
269 |
271 |
+0.37% |
2,900 |
| 2025/12/3 |
270 |
270 |
269 |
270 |
+0.00% |
2,900 |
| 2025/12/2 |
272 |
272 |
270 |
270 |
-0.74% |
6,500 |
| 2025/12/1 |
274 |
279 |
272 |
272 |
+0.00% |
2,600 |
| 2025/11/28 |
270 |
272 |
266 |
272 |
+0.74% |
4,000 |
| 2025/11/27 |
269 |
271 |
262 |
270 |
+0.37% |
12,900 |
| 2025/11/26 |
269 |
271 |
268 |
269 |
+0.37% |
1,800 |
| 2025/11/25 |
274 |
275 |
267 |
268 |
-1.11% |
9,500 |
| 2025/11/21 |
278 |
278 |
270 |
271 |
-1.45% |
18,400 |
| 2025/11/20 |
274 |
278 |
274 |
275 |
+0.73% |
5,400 |
| 2025/11/19 |
271 |
275 |
268 |
273 |
+0.74% |
18,300 |
| 2025/11/18 |
274 |
283 |
271 |
271 |
-1.81% |
5,800 |
| 2025/11/17 |
284 |
287 |
274 |
276 |
-1.43% |
16,200 |
| 2025/11/14 |
280 |
284 |
277 |
280 |
+1.08% |
14,700 |
| 2025/11/13 |
272 |
277 |
269 |
277 |
+2.21% |
11,700 |
| 2025/11/12 |
265 |
271 |
265 |
271 |
+3.04% |
9,200 |
| 2025/11/11 |
273 |
275 |
257 |
263 |
-2.95% |
16,400 |
| 2025/11/10 |
271 |
271 |
267 |
271 |
+1.12% |
5,000 |
| 2025/11/7 |
270 |
270 |
267 |
268 |
-0.74% |
3,000 |
| 2025/11/6 |
271 |
272 |
268 |
270 |
-0.37% |
13,500 |
| 2025/11/5 |
276 |
276 |
269 |
271 |
-2.17% |
19,400 |
| 2025/11/4 |
277 |
278 |
277 |
277 |
+0.00% |
5,700 |
| 2025/10/31 |
280 |
282 |
277 |
277 |
-1.07% |
5,900 |
| 2025/10/30 |
286 |
286 |
278 |
280 |
-1.06% |
1,153,300 |
| 2025/10/29 |
284 |
287 |
283 |
283 |
-1.05% |
13,200 |
| 2025/10/28 |
283 |
286 |
283 |
286 |
-0.35% |
5,600 |
| 2025/10/27 |
290 |
290 |
284 |
287 |
-1.03% |
7,700 |
| 2025/10/24 |
286 |
290 |
285 |
290 |
+1.40% |
10,400 |
| 2025/10/23 |
287 |
289 |
283 |
286 |
-0.35% |
10,400 |
| 2025/10/22 |
289 |
289 |
270 |
287 |
-0.35% |
57,200 |
| 2025/10/21 |
285 |
289 |
284 |
288 |
+0.70% |
36,300 |
| 2025/10/20 |
283 |
290 |
283 |
286 |
+1.42% |
12,100 |
| 2025/10/17 |
284 |
284 |
281 |
282 |
-0.70% |
12,700 |
| 2025/10/16 |
283 |
285 |
283 |
284 |
+0.35% |
3,200 |
| 2025/10/15 |
281 |
285 |
279 |
283 |
+0.71% |
5,000 |
| 2025/10/14 |
283 |
286 |
278 |
281 |
-2.09% |
40,900 |
| 2025/10/10 |
287 |
289 |
287 |
287 |
-0.69% |
3,500 |
| 2025/10/9 |
288 |
290 |
288 |
289 |
+0.00% |
4,700 |
| 2025/10/8 |
290 |
290 |
289 |
289 |
-0.69% |
7,100 |
| 2025/10/7 |
291 |
294 |
291 |
291 |
+0.00% |
11,300 |
| 2025/10/6 |
290 |
294 |
290 |
291 |
+0.69% |
3,900 |
| 2025/10/3 |
290 |
290 |
287 |
289 |
-0.34% |
2,100 |
| 2025/10/2 |
293 |
293 |
288 |
290 |
-0.68% |
40,500 |
| 2025/10/1 |
291 |
292 |
290 |
292 |
-0.34% |
9,800 |
| 2025/9/30 |
295 |
295 |
292 |
293 |
+0.34% |
3,900 |
| 2025/9/29 |
295 |
295 |
292 |
292 |
-0.68% |
11,300 |
| 2025/9/26 |
295 |
296 |
294 |
294 |
-0.34% |
25,400 |
| 2025/9/25 |
294 |
295 |
294 |
295 |
+1.03% |
6,500 |
| 2025/9/24 |
295 |
295 |
292 |
292 |
-0.34% |
7,700 |
| 2025/9/22 |
295 |
296 |
290 |
293 |
+1.03% |
25,900 |
| 2025/9/19 |
300 |
301 |
290 |
290 |
-3.01% |
50,400 |
| 2025/9/18 |
300 |
301 |
297 |
299 |
-0.99% |
28,800 |
| 2025/9/17 |
304 |
306 |
300 |
302 |
+0.33% |
21,400 |
| 2025/9/16 |
302 |
303 |
297 |
301 |
+2.38% |
46,600 |
| 2025/9/12 |
302 |
309 |
290 |
294 |
-2.00% |
79,000 |
| 2025/9/11 |
301 |
301 |
293 |
300 |
+0.00% |
39,000 |
| 2025/9/10 |
297 |
303 |
296 |
300 |
+1.35% |
13,700 |
| 2025/9/9 |
301 |
302 |
294 |
296 |
+1.02% |
48,100 |
| 2025/9/8 |
303 |
303 |
293 |
293 |
-2.98% |
13,300 |
| 2025/9/5 |
288 |
305 |
288 |
302 |
+4.14% |
35,600 |
| 2025/9/4 |
288 |
292 |
287 |
290 |
+0.69% |
6,700 |
| 2025/9/3 |
289 |
289 |
286 |
288 |
+0.00% |
4,100 |
| 2025/9/2 |
287 |
289 |
287 |
288 |
+0.35% |
1,700 |
| 2025/9/1 |
290 |
291 |
286 |
287 |
+0.70% |
8,000 |
| 2025/8/29 |
290 |
292 |
284 |
285 |
-1.38% |
11,900 |
| 2025/8/28 |
288 |
292 |
288 |
289 |
+0.35% |
13,200 |
| 2025/8/27 |
290 |
290 |
286 |
288 |
-0.35% |
6,600 |
| 2025/8/26 |
291 |
292 |
287 |
289 |
-0.34% |
4,800 |
| 2025/8/25 |
290 |
290 |
284 |
290 |
+1.05% |
18,100 |
| 2025/8/22 |
287 |
289 |
286 |
287 |
+0.35% |
8,500 |
| 2025/8/21 |
284 |
286 |
281 |
286 |
+1.42% |
4,800 |
| 2025/8/20 |
286 |
286 |
281 |
282 |
-1.05% |
5,600 |
| 2025/8/19 |
280 |
285 |
279 |
285 |
+2.15% |
28,400 |
| 2025/8/18 |
284 |
286 |
277 |
279 |
+0.00% |
24,900 |
| 2025/8/15 |
281 |
283 |
278 |
279 |
-0.36% |
33,200 |
| 2025/8/14 |
289 |
294 |
276 |
280 |
-3.11% |
22,000 |
| 2025/8/13 |
292 |
292 |
287 |
289 |
-0.34% |
8,200 |
| 2025/8/12 |
290 |
293 |
290 |
290 |
-0.34% |
9,800 |
| 2025/8/8 |
293 |
293 |
285 |
291 |
+1.04% |
16,200 |
| 2025/8/7 |
289 |
292 |
286 |
288 |
-1.03% |
10,200 |
| 2025/8/6 |
293 |
294 |
291 |
291 |
-0.68% |
5,600 |
| 2025/8/5 |
294 |
298 |
291 |
293 |
+0.00% |
30,600 |
| 2025/8/4 |
295 |
297 |
288 |
293 |
-0.68% |
10,600 |
| 2025/8/1 |
298 |
298 |
293 |
295 |
-1.01% |
6,600 |
| 2025/7/31 |
297 |
299 |
296 |
298 |
+1.02% |
17,600 |
| 2025/7/30 |
294 |
296 |
292 |
295 |
+0.68% |
10,900 |
| 2025/7/29 |
293 |
294 |
289 |
293 |
+0.00% |
3,300 |
| 2025/7/28 |
289 |
293 |
289 |
293 |
+1.03% |
2,400 |
| 2025/7/25 |
289 |
293 |
285 |
290 |
+1.05% |
14,100 |
| 2025/7/24 |
291 |
291 |
287 |
287 |
-0.35% |
5,100 |
| 2025/7/23 |
286 |
290 |
286 |
288 |
-0.69% |
14,300 |
| 2025/7/22 |
287 |
290 |
285 |
290 |
+1.05% |
25,400 |
| 2025/7/18 |
289 |
289 |
286 |
287 |
-0.35% |
7,000 |
| 2025/7/17 |
285 |
289 |
284 |
288 |
+1.05% |
19,100 |
| 2025/7/16 |
285 |
286 |
283 |
285 |
+0.71% |
8,000 |
| 2025/7/15 |
283 |
288 |
283 |
283 |
-0.35% |
14,900 |
| 2025/7/14 |
281 |
285 |
281 |
284 |
-0.70% |
8,200 |
| 2025/7/11 |
283 |
286 |
281 |
286 |
+0.70% |
7,600 |
| 2025/7/10 |
287 |
287 |
282 |
284 |
-0.70% |
6,000 |
| 2025/7/9 |
285 |
286 |
282 |
286 |
+0.35% |
17,400 |
| 2025/7/8 |
281 |
286 |
280 |
285 |
-0.35% |
14,500 |
| 2025/7/7 |
286 |
286 |
280 |
286 |
+1.42% |
30,200 |
| 2025/7/4 |
284 |
287 |
281 |
282 |
-1.40% |
1,132,300 |
| 2025/7/3 |
282 |
288 |
282 |
286 |
+1.42% |
9,200 |
| 2025/7/2 |
284 |
291 |
280 |
282 |
-1.05% |
14,000 |
| 2025/7/1 |
293 |
293 |
284 |
285 |
-3.72% |
28,300 |
| 2025/6/30 |
284 |
296 |
283 |
296 |
+2.42% |
23,000 |
| 2025/6/27 |
289 |
290 |
288 |
289 |
+0.35% |
18,700 |
|