| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
284 |
288 |
283 |
288 |
+2.13% |
59,900 |
| 2025/12/8 |
287 |
288 |
280 |
282 |
-1.74% |
79,100 |
| 2025/12/5 |
290 |
297 |
287 |
287 |
-3.37% |
71,700 |
| 2025/12/4 |
283 |
298 |
283 |
297 |
+4.21% |
152,400 |
| 2025/12/3 |
291 |
292 |
282 |
285 |
-2.40% |
162,400 |
| 2025/12/2 |
295 |
296 |
291 |
292 |
-1.68% |
101,300 |
| 2025/12/1 |
300 |
302 |
293 |
297 |
-0.34% |
150,900 |
| 2025/11/28 |
298 |
302 |
297 |
298 |
-1.00% |
108,300 |
| 2025/11/27 |
302 |
305 |
299 |
301 |
-1.63% |
112,400 |
| 2025/11/26 |
306 |
306 |
301 |
306 |
+0.33% |
72,300 |
| 2025/11/25 |
313 |
313 |
304 |
305 |
-3.48% |
73,000 |
| 2025/11/21 |
316 |
320 |
310 |
316 |
-0.94% |
83,100 |
| 2025/11/20 |
315 |
320 |
306 |
319 |
+5.98% |
169,700 |
| 2025/11/19 |
314 |
316 |
300 |
301 |
-5.05% |
184,100 |
| 2025/11/18 |
325 |
326 |
310 |
317 |
-3.65% |
202,200 |
| 2025/11/17 |
331 |
335 |
319 |
329 |
-1.20% |
175,600 |
| 2025/11/14 |
329 |
334 |
325 |
333 |
+0.30% |
81,700 |
| 2025/11/13 |
340 |
342 |
328 |
332 |
-0.60% |
98,500 |
| 2025/11/12 |
338 |
340 |
327 |
334 |
+2.77% |
134,300 |
| 2025/11/11 |
339 |
341 |
322 |
325 |
-4.13% |
188,200 |
| 2025/11/10 |
350 |
350 |
338 |
339 |
-4.24% |
147,600 |
| 2025/11/7 |
356 |
363 |
354 |
354 |
-1.67% |
55,200 |
| 2025/11/6 |
361 |
363 |
356 |
360 |
-0.28% |
97,300 |
| 2025/11/5 |
375 |
375 |
361 |
361 |
-4.50% |
61,400 |
| 2025/11/4 |
365 |
379 |
363 |
378 |
+2.72% |
63,000 |
| 2025/10/31 |
375 |
379 |
360 |
368 |
-2.13% |
215,400 |
| 2025/10/30 |
377 |
384 |
374 |
376 |
+0.00% |
223,500 |
| 2025/10/29 |
392 |
392 |
372 |
376 |
-4.57% |
163,100 |
| 2025/10/28 |
400 |
400 |
392 |
394 |
-1.50% |
98,400 |
| 2025/10/27 |
402 |
407 |
400 |
400 |
-0.74% |
78,700 |
| 2025/10/24 |
407 |
409 |
403 |
403 |
-0.98% |
30,400 |
| 2025/10/23 |
408 |
412 |
404 |
407 |
-0.49% |
31,100 |
| 2025/10/22 |
401 |
410 |
401 |
409 |
+1.49% |
26,100 |
| 2025/10/21 |
402 |
411 |
400 |
403 |
-0.49% |
52,900 |
| 2025/10/20 |
403 |
410 |
402 |
405 |
+0.75% |
50,700 |
| 2025/10/17 |
409 |
409 |
402 |
402 |
-1.71% |
44,000 |
| 2025/10/16 |
414 |
414 |
401 |
409 |
-1.45% |
41,900 |
| 2025/10/15 |
419 |
419 |
410 |
415 |
+0.00% |
30,600 |
| 2025/10/14 |
413 |
415 |
400 |
415 |
-0.95% |
94,600 |
| 2025/10/10 |
424 |
428 |
417 |
419 |
-2.78% |
37,800 |
| 2025/10/9 |
429 |
431 |
421 |
431 |
+0.23% |
56,700 |
| 2025/10/8 |
419 |
431 |
415 |
430 |
+3.37% |
75,500 |
| 2025/10/7 |
420 |
425 |
416 |
416 |
-1.42% |
53,100 |
| 2025/10/6 |
420 |
425 |
414 |
422 |
+1.93% |
102,100 |
| 2025/10/3 |
417 |
421 |
410 |
414 |
-1.43% |
69,200 |
| 2025/10/2 |
421 |
424 |
417 |
420 |
+0.00% |
79,300 |
| 2025/10/1 |
430 |
430 |
420 |
420 |
-2.55% |
86,700 |
| 2025/9/30 |
445 |
445 |
431 |
431 |
-2.71% |
100,000 |
| 2025/9/29 |
450 |
451 |
441 |
443 |
-1.77% |
78,900 |
| 2025/9/26 |
448 |
451 |
448 |
451 |
+0.00% |
47,000 |
| 2025/9/25 |
450 |
452 |
448 |
451 |
+0.22% |
48,700 |
| 2025/9/24 |
452 |
455 |
450 |
450 |
-1.10% |
65,300 |
| 2025/9/22 |
461 |
466 |
455 |
455 |
-0.66% |
91,100 |
| 2025/9/19 |
470 |
477 |
458 |
458 |
-3.17% |
353,200 |
| 2025/9/18 |
470 |
473 |
470 |
473 |
-0.21% |
19,300 |
| 2025/9/17 |
470 |
475 |
468 |
474 |
+0.85% |
37,000 |
| 2025/9/16 |
470 |
474 |
470 |
470 |
-0.21% |
35,800 |
| 2025/9/12 |
485 |
485 |
471 |
471 |
-2.69% |
33,800 |
| 2025/9/11 |
471 |
484 |
470 |
484 |
+2.76% |
45,500 |
| 2025/9/10 |
473 |
474 |
471 |
471 |
-0.21% |
22,400 |
| 2025/9/9 |
479 |
479 |
472 |
472 |
-1.46% |
45,200 |
| 2025/9/8 |
477 |
485 |
477 |
479 |
+0.63% |
23,700 |
| 2025/9/5 |
477 |
479 |
475 |
476 |
-0.83% |
17,500 |
| 2025/9/4 |
475 |
480 |
474 |
480 |
+1.05% |
20,400 |
| 2025/9/3 |
485 |
485 |
474 |
475 |
-2.26% |
51,100 |
| 2025/9/2 |
486 |
491 |
485 |
486 |
+0.21% |
24,700 |
| 2025/9/1 |
477 |
490 |
477 |
485 |
+1.04% |
27,700 |
| 2025/8/29 |
481 |
484 |
477 |
480 |
-0.21% |
23,000 |
| 2025/8/28 |
483 |
486 |
480 |
481 |
-0.21% |
26,000 |
| 2025/8/27 |
488 |
489 |
481 |
482 |
-1.03% |
34,900 |
| 2025/8/26 |
489 |
494 |
484 |
487 |
-0.41% |
33,100 |
| 2025/8/25 |
492 |
496 |
487 |
489 |
+0.62% |
53,200 |
| 2025/8/22 |
484 |
489 |
483 |
486 |
+0.41% |
20,900 |
| 2025/8/21 |
486 |
491 |
483 |
484 |
+0.21% |
31,500 |
| 2025/8/20 |
490 |
491 |
482 |
483 |
-0.62% |
35,600 |
| 2025/8/19 |
488 |
492 |
483 |
486 |
+0.00% |
51,100 |
| 2025/8/18 |
472 |
525 |
471 |
486 |
+3.40% |
187,500 |
| 2025/8/15 |
476 |
476 |
470 |
470 |
-1.47% |
73,300 |
| 2025/8/14 |
481 |
481 |
475 |
477 |
-0.83% |
51,100 |
| 2025/8/13 |
492 |
496 |
480 |
481 |
-2.43% |
66,300 |
| 2025/8/12 |
499 |
499 |
489 |
493 |
-1.40% |
64,000 |
| 2025/8/8 |
510 |
510 |
500 |
500 |
-1.96% |
39,000 |
| 2025/8/7 |
510 |
515 |
502 |
510 |
-0.39% |
36,100 |
| 2025/8/6 |
509 |
512 |
504 |
512 |
+0.99% |
29,400 |
| 2025/8/5 |
502 |
510 |
502 |
507 |
+1.00% |
27,900 |
| 2025/8/4 |
514 |
514 |
502 |
502 |
-2.52% |
22,300 |
| 2025/8/1 |
515 |
515 |
505 |
515 |
+0.00% |
35,400 |
| 2025/7/31 |
511 |
518 |
508 |
515 |
+0.78% |
39,100 |
| 2025/7/30 |
514 |
515 |
505 |
511 |
-0.78% |
41,900 |
| 2025/7/29 |
501 |
515 |
498 |
515 |
+2.18% |
79,500 |
| 2025/7/28 |
504 |
507 |
500 |
504 |
+0.80% |
23,300 |
| 2025/7/25 |
508 |
510 |
500 |
500 |
-0.79% |
31,900 |
| 2025/7/24 |
504 |
510 |
500 |
504 |
+0.80% |
60,300 |
| 2025/7/23 |
500 |
506 |
499 |
500 |
+0.20% |
45,800 |
| 2025/7/22 |
501 |
501 |
494 |
499 |
+1.01% |
19,500 |
| 2025/7/18 |
493 |
503 |
493 |
494 |
+0.20% |
23,300 |
| 2025/7/17 |
492 |
500 |
492 |
493 |
-0.20% |
22,200 |
| 2025/7/16 |
511 |
511 |
494 |
494 |
-1.40% |
39,100 |
| 2025/7/15 |
513 |
518 |
500 |
501 |
-1.38% |
40,000 |
| 2025/7/14 |
506 |
515 |
506 |
508 |
-0.59% |
50,000 |
| 2025/7/11 |
499 |
517 |
499 |
511 |
+3.02% |
66,000 |
| 2025/7/10 |
500 |
504 |
493 |
496 |
-0.80% |
94,300 |
| 2025/7/9 |
499 |
504 |
498 |
500 |
+0.20% |
22,200 |
| 2025/7/8 |
505 |
508 |
499 |
499 |
-0.60% |
23,800 |
| 2025/7/7 |
506 |
511 |
502 |
502 |
-1.18% |
25,100 |
| 2025/7/4 |
508 |
514 |
507 |
508 |
+0.99% |
48,300 |
| 2025/7/3 |
495 |
508 |
495 |
503 |
+1.41% |
35,600 |
| 2025/7/2 |
495 |
505 |
495 |
496 |
+0.61% |
37,100 |
| 2025/7/1 |
496 |
502 |
493 |
493 |
-0.80% |
32,000 |
| 2025/6/30 |
500 |
505 |
496 |
497 |
-0.80% |
51,600 |
| 2025/6/27 |
502 |
510 |
495 |
501 |
+0.60% |
62,400 |
| 2025/6/26 |
501 |
515 |
498 |
498 |
-0.60% |
60,300 |
| 2025/6/25 |
508 |
508 |
501 |
501 |
+0.00% |
39,200 |
| 2025/6/24 |
502 |
513 |
501 |
501 |
+0.60% |
49,700 |
| 2025/6/23 |
495 |
506 |
491 |
498 |
-0.99% |
58,100 |
| 2025/6/20 |
498 |
504 |
495 |
503 |
+0.80% |
46,800 |
| 2025/6/19 |
497 |
514 |
492 |
499 |
+0.40% |
58,500 |
| 2025/6/18 |
482 |
498 |
482 |
497 |
+3.11% |
85,900 |
| 2025/6/17 |
485 |
492 |
480 |
482 |
+0.42% |
39,100 |
| 2025/6/16 |
486 |
492 |
480 |
480 |
-0.83% |
56,300 |
| 2025/6/13 |
496 |
502 |
484 |
484 |
-1.22% |
68,300 |
| 2025/6/12 |
492 |
497 |
489 |
490 |
-0.41% |
40,400 |
| 2025/6/11 |
489 |
500 |
488 |
492 |
+0.61% |
56,300 |
|