| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
259 |
264 |
257 |
257 |
-0.77% |
95,400 |
| 2025/12/8 |
258 |
262 |
257 |
259 |
+0.39% |
71,500 |
| 2025/12/5 |
257 |
259 |
256 |
258 |
+0.39% |
61,200 |
| 2025/12/4 |
257 |
262 |
257 |
257 |
+0.00% |
129,200 |
| 2025/12/3 |
263 |
266 |
257 |
257 |
-2.28% |
140,600 |
| 2025/12/2 |
267 |
268 |
262 |
263 |
-1.50% |
124,700 |
| 2025/12/1 |
271 |
274 |
267 |
267 |
-1.48% |
76,900 |
| 2025/11/28 |
266 |
272 |
265 |
271 |
+0.37% |
217,400 |
| 2025/11/27 |
269 |
272 |
268 |
270 |
+1.50% |
117,300 |
| 2025/11/26 |
269 |
270 |
266 |
266 |
-1.12% |
75,000 |
| 2025/11/25 |
270 |
272 |
265 |
269 |
+0.00% |
81,800 |
| 2025/11/21 |
263 |
270 |
263 |
269 |
+1.51% |
98,900 |
| 2025/11/20 |
268 |
268 |
263 |
265 |
-0.75% |
94,400 |
| 2025/11/19 |
262 |
268 |
260 |
267 |
+1.91% |
90,300 |
| 2025/11/18 |
267 |
267 |
259 |
262 |
-1.87% |
118,200 |
| 2025/11/17 |
268 |
268 |
255 |
267 |
+0.38% |
179,000 |
| 2025/11/14 |
267 |
267 |
262 |
266 |
+0.00% |
81,200 |
| 2025/11/13 |
270 |
270 |
266 |
266 |
-1.48% |
31,200 |
| 2025/11/12 |
262 |
271 |
262 |
270 |
+3.05% |
74,800 |
| 2025/11/11 |
261 |
264 |
261 |
262 |
+0.38% |
57,100 |
| 2025/11/10 |
260 |
263 |
258 |
261 |
+1.16% |
51,400 |
| 2025/11/7 |
258 |
262 |
257 |
258 |
-0.77% |
63,900 |
| 2025/11/6 |
264 |
265 |
259 |
260 |
-0.38% |
90,600 |
| 2025/11/5 |
264 |
265 |
257 |
261 |
-1.88% |
139,600 |
| 2025/11/4 |
268 |
270 |
265 |
266 |
-0.75% |
67,100 |
| 2025/10/31 |
268 |
272 |
267 |
268 |
+0.75% |
88,900 |
| 2025/10/30 |
260 |
267 |
260 |
266 |
+2.31% |
146,900 |
| 2025/10/29 |
271 |
275 |
260 |
260 |
-5.11% |
255,600 |
| 2025/10/28 |
279 |
280 |
274 |
274 |
-1.79% |
109,900 |
| 2025/10/27 |
278 |
283 |
276 |
279 |
+1.09% |
152,100 |
| 2025/10/24 |
279 |
279 |
275 |
276 |
-1.78% |
50,600 |
| 2025/10/23 |
278 |
281 |
277 |
281 |
-0.35% |
87,400 |
| 2025/10/22 |
273 |
282 |
273 |
282 |
+3.30% |
102,900 |
| 2025/10/21 |
279 |
279 |
272 |
273 |
-2.50% |
121,100 |
| 2025/10/20 |
274 |
280 |
268 |
280 |
+6.87% |
145,900 |
| 2025/10/17 |
268 |
271 |
262 |
262 |
-2.24% |
55,400 |
| 2025/10/16 |
272 |
273 |
268 |
268 |
+0.00% |
97,700 |
| 2025/10/15 |
262 |
271 |
262 |
268 |
+3.08% |
98,600 |
| 2025/10/14 |
267 |
270 |
259 |
260 |
-4.41% |
267,100 |
| 2025/10/10 |
285 |
285 |
272 |
272 |
-4.90% |
269,700 |
| 2025/10/9 |
290 |
291 |
276 |
286 |
+3.62% |
967,700 |
| 2025/10/8 |
278 |
282 |
275 |
276 |
-0.72% |
105,900 |
| 2025/10/7 |
279 |
283 |
277 |
278 |
-0.36% |
127,600 |
| 2025/10/6 |
276 |
282 |
276 |
279 |
+1.45% |
129,900 |
| 2025/10/3 |
275 |
282 |
275 |
275 |
-0.36% |
185,900 |
| 2025/10/2 |
271 |
277 |
271 |
276 |
+2.99% |
137,800 |
| 2025/10/1 |
280 |
281 |
268 |
268 |
-4.63% |
300,100 |
| 2025/9/30 |
282 |
284 |
280 |
281 |
-0.35% |
198,800 |
| 2025/9/29 |
287 |
287 |
282 |
282 |
-1.74% |
108,700 |
| 2025/9/26 |
286 |
291 |
286 |
287 |
+0.00% |
157,400 |
| 2025/9/25 |
292 |
292 |
286 |
287 |
-1.71% |
167,100 |
| 2025/9/24 |
303 |
305 |
291 |
292 |
-3.31% |
426,000 |
| 2025/9/22 |
293 |
327 |
292 |
302 |
+3.42% |
1,806,000 |
| 2025/9/19 |
292 |
294 |
286 |
292 |
+0.69% |
137,600 |
| 2025/9/18 |
290 |
293 |
287 |
290 |
+0.00% |
98,000 |
| 2025/9/17 |
295 |
295 |
287 |
290 |
-0.68% |
242,000 |
| 2025/9/16 |
285 |
295 |
285 |
292 |
+2.46% |
150,800 |
| 2025/9/12 |
289 |
289 |
283 |
285 |
+0.00% |
81,700 |
| 2025/9/11 |
285 |
290 |
285 |
285 |
-0.35% |
140,900 |
| 2025/9/10 |
290 |
291 |
281 |
286 |
-1.38% |
278,800 |
| 2025/9/9 |
296 |
300 |
288 |
290 |
-1.69% |
231,900 |
| 2025/9/8 |
298 |
302 |
294 |
295 |
-1.01% |
179,100 |
| 2025/9/5 |
294 |
298 |
292 |
298 |
+1.36% |
125,800 |
| 2025/9/4 |
298 |
300 |
292 |
294 |
-0.68% |
183,300 |
| 2025/9/3 |
308 |
309 |
295 |
296 |
-4.52% |
398,600 |
| 2025/9/2 |
319 |
319 |
307 |
310 |
-1.59% |
307,400 |
| 2025/9/1 |
309 |
317 |
307 |
315 |
+2.27% |
343,400 |
| 2025/8/29 |
304 |
313 |
302 |
308 |
+1.32% |
324,100 |
| 2025/8/28 |
308 |
309 |
298 |
304 |
-0.98% |
572,200 |
| 2025/8/27 |
325 |
337 |
305 |
307 |
-5.54% |
1,278,400 |
| 2025/8/26 |
336 |
345 |
324 |
325 |
-11.20% |
2,753,200 |
| 2025/8/25 |
396 |
402 |
325 |
366 |
+12.96% |
16,183,700 |
| 2025/8/22 |
295 |
363 |
294 |
324 |
+10.96% |
7,745,100 |
| 2025/8/21 |
296 |
296 |
292 |
292 |
-0.68% |
61,900 |
| 2025/8/20 |
298 |
298 |
292 |
294 |
-1.01% |
114,200 |
| 2025/8/19 |
300 |
300 |
297 |
297 |
-0.34% |
48,600 |
| 2025/8/18 |
298 |
300 |
297 |
298 |
+0.68% |
57,700 |
| 2025/8/15 |
301 |
302 |
296 |
296 |
-1.00% |
102,200 |
| 2025/8/14 |
298 |
302 |
298 |
299 |
+0.34% |
51,400 |
| 2025/8/13 |
303 |
303 |
297 |
298 |
-1.97% |
55,700 |
| 2025/8/12 |
299 |
306 |
298 |
304 |
+1.67% |
123,500 |
| 2025/8/8 |
304 |
305 |
299 |
299 |
-2.29% |
105,000 |
| 2025/8/7 |
308 |
308 |
305 |
306 |
-0.97% |
53,700 |
| 2025/8/6 |
309 |
310 |
308 |
309 |
+0.00% |
25,900 |
| 2025/8/5 |
305 |
311 |
305 |
309 |
+0.65% |
109,000 |
| 2025/8/4 |
300 |
307 |
299 |
307 |
+0.99% |
58,600 |
| 2025/8/1 |
303 |
305 |
301 |
304 |
+0.33% |
40,900 |
| 2025/7/31 |
300 |
305 |
299 |
303 |
+0.33% |
123,300 |
| 2025/7/30 |
299 |
302 |
298 |
302 |
+0.33% |
51,500 |
| 2025/7/29 |
301 |
302 |
298 |
301 |
+0.67% |
73,500 |
| 2025/7/28 |
299 |
301 |
298 |
299 |
+0.00% |
45,700 |
| 2025/7/25 |
301 |
302 |
299 |
299 |
-0.66% |
21,900 |
| 2025/7/24 |
304 |
305 |
301 |
301 |
-0.33% |
62,200 |
| 2025/7/23 |
298 |
304 |
298 |
302 |
+1.68% |
116,500 |
| 2025/7/22 |
296 |
307 |
295 |
297 |
+0.00% |
259,800 |
| 2025/7/18 |
300 |
302 |
297 |
297 |
-1.00% |
79,100 |
| 2025/7/17 |
299 |
304 |
299 |
300 |
-0.33% |
42,500 |
| 2025/7/16 |
300 |
302 |
296 |
301 |
+0.33% |
100,500 |
| 2025/7/15 |
307 |
307 |
300 |
300 |
-2.28% |
80,000 |
| 2025/7/14 |
307 |
309 |
302 |
307 |
+0.00% |
100,800 |
| 2025/7/11 |
304 |
308 |
304 |
307 |
+0.66% |
77,700 |
| 2025/7/10 |
303 |
307 |
302 |
305 |
+0.33% |
63,400 |
| 2025/7/9 |
302 |
305 |
300 |
304 |
+0.66% |
84,200 |
| 2025/7/8 |
304 |
309 |
302 |
302 |
-0.66% |
152,800 |
| 2025/7/7 |
301 |
307 |
300 |
304 |
+1.00% |
65,100 |
| 2025/7/4 |
302 |
304 |
301 |
301 |
-0.33% |
92,200 |
| 2025/7/3 |
298 |
308 |
297 |
302 |
+2.03% |
453,300 |
| 2025/7/2 |
297 |
303 |
295 |
296 |
-0.67% |
198,900 |
| 2025/7/1 |
301 |
301 |
297 |
298 |
-1.00% |
126,800 |
| 2025/6/30 |
302 |
304 |
301 |
301 |
-0.33% |
96,000 |
| 2025/6/27 |
302 |
306 |
302 |
302 |
+0.33% |
64,900 |
| 2025/6/26 |
301 |
304 |
301 |
301 |
-0.99% |
215,000 |
| 2025/6/25 |
305 |
305 |
302 |
304 |
-0.33% |
82,200 |
| 2025/6/24 |
305 |
310 |
303 |
305 |
-0.33% |
87,700 |
| 2025/6/23 |
300 |
308 |
299 |
306 |
+2.00% |
120,900 |
| 2025/6/20 |
304 |
306 |
299 |
300 |
-1.32% |
146,000 |
| 2025/6/19 |
306 |
310 |
304 |
304 |
-0.65% |
108,800 |
| 2025/6/18 |
310 |
316 |
304 |
306 |
-2.86% |
170,300 |
| 2025/6/17 |
312 |
316 |
308 |
315 |
+1.29% |
146,800 |
| 2025/6/16 |
300 |
311 |
298 |
311 |
+3.32% |
265,000 |
| 2025/6/13 |
320 |
321 |
300 |
301 |
-5.64% |
521,400 |
| 2025/6/12 |
311 |
322 |
307 |
319 |
+2.57% |
439,700 |
| 2025/6/11 |
307 |
313 |
306 |
311 |
+2.30% |
264,200 |
|