| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
297 |
300 |
289 |
294 |
-1.34% |
184,500 |
| 2025/12/8 |
299 |
300 |
296 |
298 |
+1.02% |
81,000 |
| 2025/12/5 |
298 |
302 |
295 |
295 |
-1.34% |
99,600 |
| 2025/12/4 |
303 |
304 |
296 |
299 |
+1.01% |
140,400 |
| 2025/12/3 |
302 |
303 |
295 |
296 |
-2.95% |
236,900 |
| 2025/12/2 |
312 |
315 |
304 |
305 |
-1.93% |
73,300 |
| 2025/12/1 |
316 |
316 |
306 |
311 |
+0.97% |
101,400 |
| 2025/11/28 |
306 |
316 |
306 |
308 |
+0.98% |
93,500 |
| 2025/11/27 |
313 |
314 |
299 |
305 |
-1.29% |
301,100 |
| 2025/11/26 |
321 |
321 |
309 |
309 |
-4.33% |
187,200 |
| 2025/11/25 |
329 |
329 |
320 |
323 |
-0.31% |
131,400 |
| 2025/11/21 |
317 |
326 |
316 |
324 |
+1.89% |
84,000 |
| 2025/11/20 |
316 |
328 |
316 |
318 |
+1.60% |
135,300 |
| 2025/11/19 |
307 |
313 |
303 |
313 |
+2.29% |
136,800 |
| 2025/11/18 |
321 |
321 |
305 |
306 |
-2.24% |
401,700 |
| 2025/11/17 |
343 |
343 |
312 |
313 |
-10.83% |
770,200 |
| 2025/11/14 |
349 |
363 |
347 |
351 |
-16.63% |
898,700 |
| 2025/11/13 |
425 |
425 |
417 |
421 |
-1.64% |
162,700 |
| 2025/11/12 |
421 |
430 |
421 |
428 |
+0.47% |
78,200 |
| 2025/11/11 |
433 |
435 |
425 |
426 |
+0.24% |
54,700 |
| 2025/11/10 |
419 |
425 |
413 |
425 |
+3.41% |
42,900 |
| 2025/11/7 |
410 |
416 |
408 |
411 |
+0.00% |
45,400 |
| 2025/11/6 |
409 |
413 |
406 |
411 |
+1.23% |
40,300 |
| 2025/11/5 |
413 |
415 |
398 |
406 |
-2.40% |
136,700 |
| 2025/11/4 |
414 |
418 |
413 |
416 |
+0.48% |
25,700 |
| 2025/10/31 |
410 |
415 |
408 |
414 |
+1.22% |
37,900 |
| 2025/10/30 |
401 |
412 |
401 |
409 |
+1.49% |
58,900 |
| 2025/10/29 |
416 |
416 |
403 |
403 |
-2.18% |
84,700 |
| 2025/10/28 |
423 |
423 |
412 |
412 |
-1.67% |
47,800 |
| 2025/10/27 |
426 |
426 |
416 |
419 |
-1.41% |
50,900 |
| 2025/10/24 |
429 |
429 |
419 |
425 |
-0.93% |
57,100 |
| 2025/10/23 |
426 |
429 |
421 |
429 |
+0.00% |
56,500 |
| 2025/10/22 |
426 |
429 |
424 |
429 |
+1.42% |
42,000 |
| 2025/10/21 |
427 |
427 |
419 |
423 |
-0.24% |
54,100 |
| 2025/10/20 |
413 |
425 |
412 |
424 |
+3.92% |
110,300 |
| 2025/10/17 |
416 |
416 |
406 |
408 |
-2.39% |
121,500 |
| 2025/10/16 |
427 |
429 |
414 |
418 |
-1.18% |
43,100 |
| 2025/10/15 |
407 |
423 |
407 |
423 |
+4.19% |
68,800 |
| 2025/10/14 |
413 |
420 |
403 |
406 |
-3.33% |
169,500 |
| 2025/10/10 |
422 |
422 |
418 |
420 |
-0.24% |
37,300 |
| 2025/10/9 |
425 |
427 |
419 |
421 |
-0.24% |
93,000 |
| 2025/10/8 |
430 |
430 |
419 |
422 |
-2.09% |
71,700 |
| 2025/10/7 |
434 |
437 |
428 |
431 |
-0.69% |
48,200 |
| 2025/10/6 |
440 |
440 |
426 |
434 |
+2.36% |
58,400 |
| 2025/10/3 |
420 |
431 |
420 |
424 |
+0.71% |
58,900 |
| 2025/10/2 |
420 |
428 |
420 |
421 |
+0.48% |
69,700 |
| 2025/10/1 |
435 |
435 |
419 |
419 |
-4.12% |
148,800 |
| 2025/9/30 |
435 |
443 |
434 |
437 |
+0.23% |
72,300 |
| 2025/9/29 |
437 |
442 |
433 |
436 |
-0.23% |
121,000 |
| 2025/9/26 |
439 |
441 |
434 |
437 |
-1.13% |
100,800 |
| 2025/9/25 |
442 |
444 |
435 |
442 |
+0.23% |
108,700 |
| 2025/9/24 |
438 |
443 |
430 |
441 |
+0.68% |
118,300 |
| 2025/9/22 |
437 |
445 |
436 |
438 |
+0.69% |
39,600 |
| 2025/9/19 |
439 |
447 |
431 |
435 |
-0.91% |
155,300 |
| 2025/9/18 |
430 |
449 |
430 |
439 |
+2.81% |
115,300 |
| 2025/9/17 |
430 |
431 |
425 |
427 |
-0.70% |
56,900 |
| 2025/9/16 |
424 |
433 |
422 |
430 |
+2.63% |
73,000 |
| 2025/9/12 |
427 |
427 |
418 |
419 |
-0.71% |
116,600 |
| 2025/9/11 |
435 |
435 |
422 |
422 |
-4.09% |
170,400 |
| 2025/9/10 |
429 |
442 |
428 |
440 |
+2.56% |
132,300 |
| 2025/9/9 |
436 |
437 |
423 |
429 |
-1.15% |
219,500 |
| 2025/9/8 |
436 |
443 |
434 |
434 |
-1.36% |
155,900 |
| 2025/9/5 |
450 |
450 |
434 |
440 |
-2.44% |
229,200 |
| 2025/9/4 |
452 |
452 |
444 |
451 |
+0.45% |
76,600 |
| 2025/9/3 |
457 |
457 |
446 |
449 |
-2.81% |
171,800 |
| 2025/9/2 |
453 |
468 |
452 |
462 |
+2.44% |
133,100 |
| 2025/9/1 |
449 |
462 |
446 |
451 |
-0.22% |
123,200 |
| 2025/8/29 |
447 |
457 |
443 |
452 |
+0.22% |
86,400 |
| 2025/8/28 |
457 |
457 |
449 |
451 |
-1.31% |
159,800 |
| 2025/8/27 |
471 |
471 |
455 |
457 |
-3.38% |
248,200 |
| 2025/8/26 |
481 |
481 |
470 |
473 |
-2.27% |
159,100 |
| 2025/8/25 |
484 |
491 |
480 |
484 |
+1.04% |
98,400 |
| 2025/8/22 |
474 |
489 |
473 |
479 |
+0.63% |
161,100 |
| 2025/8/21 |
477 |
482 |
465 |
476 |
+0.42% |
249,300 |
| 2025/8/20 |
483 |
483 |
471 |
474 |
-2.07% |
119,600 |
| 2025/8/19 |
485 |
492 |
483 |
484 |
-0.62% |
69,300 |
| 2025/8/18 |
490 |
494 |
484 |
487 |
-0.81% |
105,900 |
| 2025/8/15 |
486 |
495 |
482 |
491 |
+0.61% |
105,500 |
| 2025/8/14 |
495 |
498 |
486 |
488 |
-0.41% |
136,800 |
| 2025/8/13 |
469 |
493 |
466 |
490 |
+5.83% |
206,200 |
| 2025/8/12 |
462 |
471 |
461 |
463 |
+0.43% |
154,300 |
| 2025/8/8 |
485 |
485 |
461 |
461 |
-5.14% |
411,400 |
| 2025/8/7 |
494 |
496 |
475 |
486 |
-4.52% |
353,400 |
| 2025/8/6 |
517 |
519 |
504 |
509 |
-0.78% |
192,700 |
| 2025/8/5 |
508 |
514 |
508 |
513 |
+1.38% |
92,200 |
| 2025/8/4 |
500 |
509 |
494 |
506 |
+0.20% |
75,900 |
| 2025/8/1 |
500 |
506 |
498 |
505 |
+1.00% |
42,300 |
| 2025/7/31 |
497 |
501 |
494 |
500 |
+1.63% |
143,300 |
| 2025/7/30 |
488 |
496 |
486 |
492 |
+0.82% |
71,600 |
| 2025/7/29 |
505 |
505 |
484 |
488 |
-3.56% |
130,200 |
| 2025/7/28 |
495 |
508 |
492 |
506 |
+1.61% |
70,500 |
| 2025/7/25 |
508 |
508 |
498 |
498 |
-1.97% |
56,500 |
| 2025/7/24 |
501 |
509 |
499 |
508 |
+1.20% |
124,100 |
| 2025/7/23 |
492 |
504 |
486 |
502 |
+2.03% |
154,900 |
| 2025/7/22 |
478 |
492 |
476 |
492 |
+2.93% |
114,700 |
| 2025/7/18 |
493 |
495 |
478 |
478 |
-2.65% |
154,700 |
| 2025/7/17 |
480 |
492 |
478 |
491 |
+2.51% |
93,400 |
| 2025/7/16 |
480 |
484 |
475 |
479 |
-1.03% |
91,300 |
| 2025/7/15 |
487 |
487 |
477 |
484 |
-0.62% |
81,400 |
| 2025/7/14 |
492 |
494 |
484 |
487 |
-1.02% |
48,900 |
| 2025/7/11 |
495 |
499 |
490 |
492 |
-1.01% |
54,200 |
| 2025/7/10 |
495 |
498 |
486 |
497 |
+0.61% |
86,800 |
| 2025/7/9 |
488 |
495 |
486 |
494 |
+2.07% |
58,600 |
| 2025/7/8 |
485 |
488 |
482 |
484 |
-0.41% |
48,800 |
| 2025/7/7 |
481 |
490 |
477 |
486 |
+1.04% |
89,400 |
| 2025/7/4 |
474 |
489 |
473 |
481 |
+1.48% |
81,000 |
| 2025/7/3 |
477 |
480 |
470 |
474 |
-0.21% |
74,100 |
| 2025/7/2 |
473 |
481 |
469 |
475 |
-0.21% |
150,500 |
| 2025/7/1 |
495 |
495 |
475 |
476 |
-3.64% |
209,100 |
| 2025/6/30 |
497 |
501 |
493 |
494 |
+0.20% |
91,700 |
| 2025/6/27 |
502 |
507 |
493 |
493 |
-1.79% |
119,500 |
| 2025/6/26 |
506 |
512 |
491 |
502 |
+0.00% |
180,300 |
| 2025/6/25 |
515 |
518 |
500 |
502 |
-2.33% |
57,700 |
| 2025/6/24 |
496 |
525 |
496 |
514 |
+3.84% |
256,600 |
| 2025/6/23 |
491 |
497 |
485 |
495 |
-0.80% |
120,000 |
| 2025/6/20 |
512 |
512 |
498 |
499 |
-1.96% |
53,900 |
| 2025/6/19 |
511 |
515 |
505 |
509 |
+0.20% |
80,200 |
| 2025/6/18 |
497 |
510 |
493 |
508 |
+1.80% |
106,400 |
| 2025/6/17 |
496 |
501 |
493 |
499 |
+0.60% |
64,900 |
| 2025/6/16 |
490 |
499 |
490 |
496 |
+1.43% |
89,300 |
| 2025/6/13 |
510 |
514 |
489 |
489 |
-2.78% |
188,800 |
| 2025/6/12 |
495 |
506 |
492 |
503 |
+1.62% |
124,800 |
| 2025/6/11 |
502 |
507 |
490 |
495 |
-1.39% |
97,500 |
|