| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
476 |
477 |
470 |
475 |
+1.06% |
30,000 |
| 2025/12/8 |
467 |
471 |
466 |
470 |
+0.64% |
28,100 |
| 2025/12/5 |
475 |
475 |
461 |
467 |
-1.06% |
85,800 |
| 2025/12/4 |
472 |
477 |
470 |
472 |
-0.21% |
28,700 |
| 2025/12/3 |
481 |
481 |
471 |
473 |
+0.00% |
28,600 |
| 2025/12/2 |
491 |
491 |
472 |
473 |
-3.67% |
60,100 |
| 2025/12/1 |
494 |
495 |
480 |
491 |
+2.72% |
153,100 |
| 2025/11/28 |
470 |
479 |
470 |
478 |
+1.70% |
60,100 |
| 2025/11/27 |
474 |
474 |
467 |
470 |
-0.42% |
17,600 |
| 2025/11/26 |
469 |
474 |
467 |
472 |
+1.51% |
32,500 |
| 2025/11/25 |
468 |
470 |
462 |
465 |
-1.06% |
31,000 |
| 2025/11/21 |
465 |
470 |
462 |
470 |
+0.00% |
30,700 |
| 2025/11/20 |
468 |
473 |
462 |
470 |
+1.08% |
49,900 |
| 2025/11/19 |
456 |
470 |
455 |
465 |
+1.97% |
67,600 |
| 2025/11/18 |
468 |
468 |
455 |
456 |
-3.59% |
66,300 |
| 2025/11/17 |
478 |
478 |
470 |
473 |
-1.05% |
32,100 |
| 2025/11/14 |
474 |
478 |
468 |
478 |
+0.21% |
46,400 |
| 2025/11/13 |
477 |
479 |
473 |
477 |
+0.21% |
59,800 |
| 2025/11/12 |
470 |
478 |
464 |
476 |
+1.49% |
95,200 |
| 2025/11/11 |
470 |
471 |
458 |
469 |
+1.96% |
171,700 |
| 2025/11/10 |
447 |
461 |
441 |
460 |
+6.98% |
158,900 |
| 2025/11/7 |
433 |
437 |
425 |
430 |
-0.46% |
104,900 |
| 2025/11/6 |
433 |
433 |
428 |
432 |
+1.65% |
27,800 |
| 2025/11/5 |
435 |
436 |
422 |
425 |
-2.07% |
39,100 |
| 2025/11/4 |
437 |
444 |
431 |
434 |
+0.70% |
50,800 |
| 2025/10/31 |
431 |
435 |
428 |
431 |
-0.92% |
18,000 |
| 2025/10/30 |
424 |
435 |
424 |
435 |
+2.35% |
22,900 |
| 2025/10/29 |
437 |
437 |
425 |
425 |
-2.75% |
41,500 |
| 2025/10/28 |
447 |
447 |
437 |
437 |
-1.58% |
30,000 |
| 2025/10/27 |
442 |
446 |
440 |
444 |
+2.30% |
42,100 |
| 2025/10/24 |
436 |
439 |
434 |
434 |
-1.14% |
24,200 |
| 2025/10/23 |
433 |
440 |
430 |
439 |
+1.62% |
37,400 |
| 2025/10/22 |
425 |
434 |
425 |
432 |
+0.93% |
22,200 |
| 2025/10/21 |
430 |
430 |
424 |
428 |
+0.23% |
14,100 |
| 2025/10/20 |
426 |
427 |
422 |
427 |
+1.91% |
23,100 |
| 2025/10/17 |
425 |
425 |
417 |
419 |
-0.48% |
14,400 |
| 2025/10/16 |
429 |
429 |
420 |
421 |
-0.71% |
30,400 |
| 2025/10/15 |
415 |
424 |
415 |
424 |
+2.42% |
21,600 |
| 2025/10/14 |
410 |
421 |
406 |
414 |
-2.59% |
89,600 |
| 2025/10/10 |
431 |
431 |
425 |
425 |
-1.16% |
25,000 |
| 2025/10/9 |
435 |
437 |
429 |
430 |
-1.15% |
31,500 |
| 2025/10/8 |
437 |
440 |
435 |
435 |
-0.23% |
24,100 |
| 2025/10/7 |
439 |
439 |
431 |
436 |
-0.68% |
36,200 |
| 2025/10/6 |
430 |
441 |
429 |
439 |
+3.05% |
71,200 |
| 2025/10/3 |
426 |
432 |
426 |
426 |
+0.47% |
28,900 |
| 2025/10/2 |
434 |
436 |
424 |
424 |
-2.75% |
61,700 |
| 2025/10/1 |
446 |
450 |
434 |
436 |
-2.90% |
96,700 |
| 2025/9/30 |
457 |
457 |
448 |
449 |
-1.75% |
53,800 |
| 2025/9/29 |
460 |
460 |
457 |
457 |
-0.22% |
22,300 |
| 2025/9/26 |
458 |
462 |
457 |
458 |
+0.00% |
25,900 |
| 2025/9/25 |
458 |
460 |
457 |
458 |
-0.43% |
20,000 |
| 2025/9/24 |
456 |
462 |
454 |
460 |
+0.44% |
28,300 |
| 2025/9/22 |
459 |
464 |
458 |
458 |
-0.22% |
28,400 |
| 2025/9/19 |
462 |
464 |
453 |
459 |
-0.22% |
54,900 |
| 2025/9/18 |
460 |
460 |
455 |
460 |
+0.00% |
39,700 |
| 2025/9/17 |
462 |
462 |
452 |
460 |
-0.43% |
81,200 |
| 2025/9/16 |
462 |
463 |
450 |
462 |
+0.22% |
135,300 |
| 2025/9/12 |
459 |
462 |
452 |
461 |
+0.44% |
74,000 |
| 2025/9/11 |
460 |
463 |
456 |
459 |
-0.65% |
35,400 |
| 2025/9/10 |
460 |
463 |
458 |
462 |
+0.43% |
24,700 |
| 2025/9/9 |
467 |
475 |
460 |
460 |
-1.71% |
141,800 |
| 2025/9/8 |
464 |
469 |
462 |
468 |
+0.86% |
59,700 |
| 2025/9/5 |
460 |
465 |
459 |
464 |
+0.65% |
38,900 |
| 2025/9/4 |
464 |
468 |
460 |
461 |
-0.22% |
66,700 |
| 2025/9/3 |
467 |
468 |
458 |
462 |
-1.07% |
79,400 |
| 2025/9/2 |
471 |
473 |
464 |
467 |
-0.64% |
52,800 |
| 2025/9/1 |
475 |
481 |
467 |
470 |
-1.88% |
107,100 |
| 2025/8/29 |
479 |
483 |
474 |
479 |
-0.21% |
83,300 |
| 2025/8/28 |
480 |
480 |
475 |
480 |
+0.00% |
74,400 |
| 2025/8/27 |
491 |
493 |
479 |
480 |
-2.64% |
137,000 |
| 2025/8/26 |
497 |
500 |
477 |
493 |
-4.09% |
261,300 |
| 2025/8/25 |
501 |
536 |
482 |
514 |
+7.53% |
873,400 |
| 2025/8/22 |
487 |
492 |
470 |
478 |
-1.04% |
220,200 |
| 2025/8/21 |
485 |
499 |
475 |
483 |
+9.77% |
1,214,800 |
| 2025/8/20 |
430 |
445 |
430 |
440 |
+2.09% |
211,700 |
| 2025/8/19 |
426 |
432 |
425 |
431 |
+1.65% |
80,200 |
| 2025/8/18 |
424 |
427 |
422 |
424 |
-0.47% |
66,700 |
| 2025/8/15 |
424 |
426 |
420 |
426 |
+0.95% |
55,700 |
| 2025/8/14 |
421 |
422 |
417 |
422 |
+0.00% |
34,500 |
| 2025/8/13 |
431 |
431 |
422 |
422 |
-1.17% |
83,900 |
| 2025/8/12 |
438 |
438 |
427 |
427 |
+0.23% |
131,300 |
| 2025/8/8 |
434 |
435 |
420 |
426 |
+1.43% |
127,300 |
| 2025/8/7 |
418 |
424 |
416 |
420 |
+0.72% |
85,500 |
| 2025/8/6 |
409 |
418 |
408 |
417 |
+2.46% |
107,200 |
| 2025/8/5 |
406 |
409 |
405 |
407 |
+0.49% |
73,000 |
| 2025/8/4 |
400 |
405 |
398 |
405 |
+1.00% |
52,700 |
| 2025/8/1 |
401 |
402 |
400 |
401 |
+0.00% |
49,800 |
| 2025/7/31 |
396 |
401 |
396 |
401 |
+1.26% |
57,700 |
| 2025/7/30 |
393 |
396 |
392 |
396 |
+0.51% |
15,000 |
| 2025/7/29 |
396 |
397 |
394 |
394 |
-0.51% |
21,400 |
| 2025/7/28 |
395 |
396 |
393 |
396 |
+1.02% |
20,000 |
| 2025/7/25 |
394 |
395 |
392 |
392 |
-0.51% |
17,100 |
| 2025/7/24 |
394 |
395 |
391 |
394 |
+0.77% |
29,800 |
| 2025/7/23 |
391 |
393 |
389 |
391 |
+0.26% |
67,600 |
| 2025/7/22 |
391 |
393 |
389 |
390 |
-0.26% |
33,400 |
| 2025/7/18 |
390 |
392 |
389 |
391 |
+0.77% |
33,500 |
| 2025/7/17 |
388 |
389 |
387 |
388 |
+0.00% |
12,800 |
| 2025/7/16 |
388 |
391 |
387 |
388 |
+0.52% |
23,500 |
| 2025/7/15 |
395 |
397 |
386 |
386 |
-2.28% |
59,000 |
| 2025/7/14 |
394 |
397 |
391 |
395 |
+0.00% |
48,100 |
| 2025/7/11 |
391 |
396 |
391 |
395 |
+1.28% |
27,200 |
| 2025/7/10 |
395 |
395 |
389 |
390 |
-1.27% |
36,200 |
| 2025/7/9 |
393 |
396 |
392 |
395 |
+0.77% |
39,700 |
| 2025/7/8 |
386 |
393 |
386 |
392 |
+1.29% |
58,200 |
| 2025/7/7 |
382 |
388 |
382 |
387 |
+0.78% |
68,700 |
| 2025/7/4 |
384 |
385 |
383 |
384 |
+0.00% |
19,300 |
| 2025/7/3 |
385 |
386 |
379 |
384 |
-0.26% |
62,900 |
| 2025/7/2 |
385 |
389 |
383 |
385 |
-0.26% |
49,900 |
| 2025/7/1 |
386 |
390 |
386 |
386 |
-0.52% |
29,600 |
| 2025/6/30 |
390 |
395 |
386 |
388 |
+0.26% |
115,600 |
| 2025/6/27 |
394 |
394 |
385 |
387 |
-3.25% |
143,400 |
| 2025/6/26 |
405 |
409 |
396 |
400 |
+0.76% |
169,000 |
| 2025/6/25 |
396 |
397 |
392 |
397 |
+0.51% |
50,700 |
| 2025/6/24 |
393 |
396 |
392 |
395 |
+0.51% |
30,000 |
| 2025/6/23 |
392 |
393 |
388 |
393 |
+0.51% |
74,700 |
| 2025/6/20 |
395 |
395 |
391 |
391 |
-1.01% |
39,700 |
| 2025/6/19 |
398 |
401 |
393 |
395 |
-0.25% |
68,800 |
| 2025/6/18 |
399 |
414 |
396 |
396 |
-1.25% |
357,100 |
| 2025/6/17 |
395 |
406 |
390 |
401 |
+0.25% |
200,200 |
| 2025/6/16 |
397 |
401 |
392 |
400 |
+1.27% |
83,600 |
| 2025/6/13 |
400 |
401 |
391 |
395 |
-1.99% |
193,800 |
| 2025/6/12 |
405 |
406 |
402 |
403 |
-0.49% |
48,800 |
| 2025/6/11 |
408 |
409 |
403 |
405 |
+0.25% |
70,800 |
|