| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
401 |
403 |
396 |
400 |
+0.25% |
425,700 |
| 2025/12/8 |
399 |
401 |
398 |
399 |
+0.00% |
453,500 |
| 2025/12/5 |
405 |
405 |
397 |
399 |
-1.48% |
545,300 |
| 2025/12/4 |
396 |
405 |
396 |
405 |
+1.50% |
533,900 |
| 2025/12/3 |
396 |
404 |
395 |
399 |
-1.24% |
667,900 |
| 2025/12/2 |
399 |
404 |
398 |
404 |
+0.25% |
446,800 |
| 2025/12/1 |
408 |
412 |
403 |
403 |
-2.18% |
538,100 |
| 2025/11/28 |
405 |
414 |
403 |
412 |
-0.24% |
693,900 |
| 2025/11/27 |
416 |
418 |
410 |
413 |
-1.67% |
515,000 |
| 2025/11/26 |
410 |
423 |
410 |
420 |
+2.44% |
671,000 |
| 2025/11/25 |
409 |
416 |
406 |
410 |
+1.49% |
681,500 |
| 2025/11/21 |
394 |
407 |
394 |
404 |
+2.28% |
3,199,200 |
| 2025/11/20 |
399 |
399 |
395 |
395 |
-0.25% |
365,700 |
| 2025/11/19 |
392 |
398 |
391 |
396 |
+1.28% |
441,100 |
| 2025/11/18 |
390 |
395 |
389 |
391 |
-1.26% |
783,600 |
| 2025/11/17 |
397 |
399 |
393 |
396 |
-0.75% |
765,700 |
| 2025/11/14 |
407 |
409 |
399 |
399 |
-2.92% |
689,000 |
| 2025/11/13 |
411 |
416 |
407 |
411 |
-0.24% |
409,100 |
| 2025/11/12 |
408 |
417 |
408 |
412 |
+0.49% |
437,800 |
| 2025/11/11 |
401 |
411 |
396 |
410 |
+2.50% |
466,500 |
| 2025/11/10 |
413 |
417 |
400 |
400 |
-2.20% |
666,300 |
| 2025/11/7 |
422 |
425 |
403 |
409 |
+4.87% |
1,573,700 |
| 2025/11/6 |
392 |
395 |
387 |
390 |
-2.50% |
1,153,200 |
| 2025/11/5 |
401 |
403 |
396 |
400 |
-1.23% |
458,100 |
| 2025/11/4 |
405 |
408 |
401 |
405 |
+0.50% |
348,700 |
| 2025/10/31 |
401 |
406 |
399 |
403 |
+1.00% |
230,300 |
| 2025/10/30 |
398 |
402 |
397 |
399 |
-0.50% |
337,200 |
| 2025/10/29 |
405 |
408 |
399 |
401 |
-1.72% |
503,600 |
| 2025/10/28 |
408 |
409 |
405 |
408 |
-0.24% |
361,300 |
| 2025/10/27 |
413 |
416 |
409 |
409 |
-0.73% |
285,300 |
| 2025/10/24 |
413 |
413 |
407 |
412 |
+0.24% |
368,400 |
| 2025/10/23 |
413 |
417 |
410 |
411 |
-1.20% |
302,700 |
| 2025/10/22 |
417 |
419 |
414 |
416 |
+0.48% |
251,400 |
| 2025/10/21 |
412 |
417 |
410 |
414 |
+0.24% |
352,100 |
| 2025/10/20 |
415 |
416 |
411 |
413 |
+0.73% |
302,500 |
| 2025/10/17 |
410 |
411 |
405 |
410 |
-0.24% |
465,600 |
| 2025/10/16 |
411 |
413 |
409 |
411 |
+0.24% |
263,400 |
| 2025/10/15 |
413 |
414 |
409 |
410 |
+0.00% |
218,300 |
| 2025/10/14 |
414 |
418 |
407 |
410 |
-2.15% |
534,000 |
| 2025/10/10 |
424 |
426 |
419 |
419 |
-2.33% |
389,700 |
| 2025/10/9 |
426 |
431 |
424 |
429 |
+0.00% |
448,500 |
| 2025/10/8 |
432 |
437 |
429 |
429 |
-0.69% |
292,400 |
| 2025/10/7 |
433 |
436 |
430 |
432 |
-0.23% |
315,800 |
| 2025/10/6 |
438 |
439 |
431 |
433 |
-0.23% |
416,700 |
| 2025/10/3 |
434 |
438 |
432 |
434 |
+0.00% |
148,700 |
| 2025/10/2 |
436 |
439 |
434 |
434 |
-0.23% |
222,600 |
| 2025/10/1 |
437 |
440 |
433 |
435 |
-0.91% |
343,900 |
| 2025/9/30 |
446 |
447 |
438 |
439 |
-1.57% |
465,700 |
| 2025/9/29 |
453 |
453 |
446 |
446 |
-1.55% |
346,100 |
| 2025/9/26 |
449 |
453 |
449 |
453 |
+0.22% |
226,600 |
| 2025/9/25 |
452 |
452 |
449 |
452 |
+0.00% |
212,000 |
| 2025/9/24 |
457 |
457 |
449 |
452 |
-0.88% |
230,700 |
| 2025/9/22 |
456 |
460 |
453 |
456 |
+0.44% |
189,900 |
| 2025/9/19 |
464 |
466 |
451 |
454 |
-2.16% |
427,500 |
| 2025/9/18 |
466 |
468 |
463 |
464 |
+0.00% |
259,600 |
| 2025/9/17 |
461 |
466 |
458 |
464 |
+0.43% |
191,600 |
| 2025/9/16 |
456 |
469 |
456 |
462 |
+1.32% |
455,200 |
| 2025/9/12 |
454 |
456 |
451 |
456 |
+0.88% |
488,600 |
| 2025/9/11 |
454 |
454 |
449 |
452 |
-0.44% |
171,300 |
| 2025/9/10 |
455 |
455 |
451 |
454 |
+0.22% |
156,100 |
| 2025/9/9 |
455 |
457 |
451 |
453 |
+0.22% |
336,200 |
| 2025/9/8 |
448 |
452 |
446 |
452 |
+1.12% |
298,600 |
| 2025/9/5 |
448 |
448 |
444 |
447 |
-0.22% |
178,500 |
| 2025/9/4 |
448 |
448 |
443 |
448 |
+0.00% |
181,200 |
| 2025/9/3 |
446 |
449 |
445 |
448 |
+0.22% |
212,900 |
| 2025/9/2 |
447 |
449 |
445 |
447 |
-0.22% |
221,600 |
| 2025/9/1 |
446 |
450 |
445 |
448 |
+0.45% |
243,600 |
| 2025/8/29 |
449 |
453 |
446 |
446 |
-0.67% |
262,600 |
| 2025/8/28 |
454 |
455 |
449 |
449 |
-1.10% |
443,500 |
| 2025/8/27 |
454 |
457 |
452 |
454 |
-0.44% |
231,800 |
| 2025/8/26 |
460 |
461 |
454 |
456 |
-0.87% |
267,900 |
| 2025/8/25 |
466 |
466 |
460 |
460 |
-1.29% |
233,700 |
| 2025/8/22 |
463 |
467 |
460 |
466 |
+0.43% |
316,300 |
| 2025/8/21 |
459 |
464 |
459 |
464 |
+1.09% |
385,000 |
| 2025/8/20 |
461 |
463 |
455 |
459 |
-0.43% |
463,100 |
| 2025/8/19 |
461 |
463 |
458 |
461 |
-0.43% |
275,500 |
| 2025/8/18 |
455 |
465 |
454 |
463 |
+1.98% |
417,600 |
| 2025/8/15 |
459 |
459 |
451 |
454 |
-1.09% |
331,100 |
| 2025/8/14 |
450 |
461 |
450 |
459 |
+1.77% |
466,300 |
| 2025/8/13 |
455 |
460 |
450 |
451 |
-1.31% |
493,800 |
| 2025/8/12 |
462 |
462 |
452 |
457 |
-1.30% |
514,600 |
| 2025/8/8 |
470 |
470 |
462 |
463 |
-1.49% |
815,800 |
| 2025/8/7 |
478 |
481 |
468 |
470 |
-10.48% |
1,608,600 |
| 2025/8/6 |
525 |
528 |
518 |
525 |
+2.14% |
652,400 |
| 2025/8/5 |
510 |
519 |
506 |
514 |
+1.18% |
398,700 |
| 2025/8/4 |
500 |
509 |
496 |
508 |
+0.59% |
272,100 |
| 2025/8/1 |
494 |
506 |
491 |
505 |
+2.02% |
293,900 |
| 2025/7/31 |
488 |
495 |
488 |
495 |
+1.43% |
277,100 |
| 2025/7/30 |
484 |
493 |
482 |
488 |
+1.67% |
364,800 |
| 2025/7/29 |
480 |
483 |
477 |
480 |
-0.41% |
180,300 |
| 2025/7/28 |
480 |
484 |
479 |
482 |
+0.21% |
158,100 |
| 2025/7/25 |
482 |
485 |
479 |
481 |
-0.21% |
161,100 |
| 2025/7/24 |
485 |
490 |
479 |
482 |
-0.21% |
179,700 |
| 2025/7/23 |
480 |
487 |
480 |
483 |
+0.84% |
298,400 |
| 2025/7/22 |
496 |
497 |
478 |
479 |
-3.43% |
353,200 |
| 2025/7/18 |
488 |
498 |
483 |
496 |
+2.06% |
296,300 |
| 2025/7/17 |
480 |
489 |
480 |
486 |
+1.04% |
196,300 |
| 2025/7/16 |
476 |
485 |
472 |
481 |
+0.63% |
281,700 |
| 2025/7/15 |
483 |
484 |
477 |
478 |
-1.04% |
135,200 |
| 2025/7/14 |
484 |
486 |
480 |
483 |
-0.82% |
224,100 |
| 2025/7/11 |
486 |
490 |
485 |
487 |
+0.62% |
145,700 |
| 2025/7/10 |
488 |
491 |
481 |
484 |
-0.82% |
236,200 |
| 2025/7/9 |
486 |
488 |
482 |
488 |
+0.83% |
153,500 |
| 2025/7/8 |
486 |
490 |
482 |
484 |
-1.02% |
261,600 |
| 2025/7/7 |
490 |
493 |
486 |
489 |
-0.20% |
139,700 |
| 2025/7/4 |
491 |
495 |
489 |
490 |
-0.20% |
165,900 |
| 2025/7/3 |
495 |
497 |
491 |
491 |
-0.81% |
215,100 |
| 2025/7/2 |
505 |
507 |
494 |
495 |
-2.94% |
366,600 |
| 2025/7/1 |
518 |
519 |
509 |
510 |
-2.11% |
149,200 |
| 2025/6/30 |
511 |
524 |
511 |
521 |
+1.76% |
316,900 |
| 2025/6/27 |
511 |
517 |
509 |
512 |
-1.16% |
289,400 |
| 2025/6/26 |
515 |
524 |
513 |
518 |
+0.39% |
527,200 |
| 2025/6/25 |
520 |
520 |
512 |
516 |
-0.77% |
299,500 |
| 2025/6/24 |
525 |
526 |
519 |
520 |
+0.39% |
215,700 |
| 2025/6/23 |
518 |
524 |
515 |
518 |
-0.19% |
354,000 |
| 2025/6/20 |
518 |
523 |
516 |
519 |
-0.19% |
478,200 |
| 2025/6/19 |
523 |
529 |
518 |
520 |
-0.19% |
200,700 |
| 2025/6/18 |
510 |
526 |
510 |
521 |
+1.56% |
423,800 |
| 2025/6/17 |
505 |
513 |
505 |
513 |
+1.58% |
285,600 |
| 2025/6/16 |
503 |
509 |
501 |
505 |
+0.40% |
218,400 |
| 2025/6/13 |
511 |
513 |
500 |
503 |
-1.76% |
392,900 |
| 2025/6/12 |
511 |
514 |
511 |
512 |
-0.39% |
189,800 |
| 2025/6/11 |
510 |
517 |
510 |
514 |
+0.98% |
199,500 |
|